Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2013-09-18 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2014
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2014-12-31 | $9.02 | $9.02 | 76,500 | — | — |
| 2014-12-30 | $9.03 | $9.03 | 63,300 | — | — |
| 2014-12-29 | $8.90 | $8.90 | 37,700 | — | — |
| 2014-12-26 | $9.10 | $9.10 | 54,300 | — | — |
| 2014-12-24 | $9.08 | $9.08 | 57,400 | — | — |
| 2014-12-23 | $8.78 | $8.78 | 168,200 | — | — |
| 2014-12-22 | $8.73 | $8.73 | 249,000 | — | — |
| 2014-12-19 | $8.46 | $8.46 | 99,200 | — | — |
| 2014-12-18 | $8.49 | $8.49 | 159,000 | — | — |
| 2014-12-17 | $7.91 | $7.91 | 90,600 | — | — |
| 2014-12-16 | $7.78 | $7.78 | 72,800 | — | — |
| 2014-12-15 | $7.83 | $7.83 | 228,100 | — | — |
| 2014-12-12 | $8.03 | $8.03 | 111,100 | — | — |
| 2014-12-11 | $8.25 | $8.25 | 191,000 | — | — |
| 2014-12-10 | $8.13 | $8.13 | 214,300 | — | — |
| 2014-12-09 | $8.14 | $8.14 | 383,400 | — | — |
| 2014-12-08 | $8.22 | $8.22 | 588,500 | — | — |
| 2014-12-05 | $8.34 | $8.34 | 380,300 | — | — |
| 2014-12-04 | $8.07 | $8.07 | 308,700 | — | — |
| 2014-12-03 | $8.05 | $8.05 | 159,400 | — | — |
| 2014-12-02 | $8.36 | $8.36 | 456,900 | — | — |
| 2014-12-01 | $8.19 | $8.19 | 493,200 | — | — |
| 2014-11-28 | $8.04 | $8.04 | 92,600 | — | — |
| 2014-11-26 | $8.08 | $8.08 | 112,200 | — | — |
| 2014-11-25 | $8.08 | $8.08 | 132,800 | — | — |
| 2014-11-24 | $8.10 | $8.10 | 145,700 | — | — |
| 2014-11-21 | $8.09 | $8.09 | 266,100 | — | — |
| 2014-11-20 | $8.09 | $8.09 | 252,300 | — | — |
| 2014-11-19 | $8.11 | $8.11 | 1,422,900 | — | — |
| 2014-11-18 | $8.05 | $8.05 | 42,100 | — | — |
| 2014-11-17 | $7.92 | $7.92 | 67,000 | — | — |
| 2014-11-14 | $7.90 | $7.90 | 26,600 | — | — |
| 2014-11-13 | $7.98 | $7.98 | 171,700 | — | — |
| 2014-11-12 | $8.02 | $8.02 | 42,600 | — | — |
| 2014-11-11 | $8.09 | $8.09 | 102,400 | — | — |
| 2014-11-10 | $8.03 | $8.03 | 31,400 | — | — |
| 2014-11-07 | $8.08 | $8.08 | 70,600 | — | — |
| 2014-11-06 | $8.02 | $8.02 | 64,300 | — | — |
| 2014-11-05 | $8.00 | $8.00 | 97,300 | — | — |
| 2014-11-04 | $8.23 | $8.23 | 93,300 | — | — |
| 2014-11-03 | $8.09 | $8.09 | 63,600 | — | — |
| 2014-10-31 | $8.25 | $8.25 | 292,600 | — | — |
| 2014-10-30 | $8.06 | $8.06 | 30,600 | — | — |
| 2014-10-29 | $8.17 | $8.17 | 46,300 | — | — |
| 2014-10-28 | $8.48 | $8.48 | 43,700 | — | — |
| 2014-10-27 | $8.68 | $8.68 | 85,300 | — | — |
| 2014-10-24 | $8.70 | $8.70 | 127,300 | — | — |
| 2014-10-23 | $8.44 | $8.44 | 531,500 | — | — |
| 2014-10-22 | $7.73 | $7.73 | 80,500 | — | — |
| 2014-10-21 | $7.76 | $7.76 | 36,700 | — | — |
| 2014-10-20 | $7.64 | $7.64 | 25,500 | — | — |
| 2014-10-17 | $7.44 | $7.44 | 23,200 | — | — |
| 2014-10-16 | $7.27 | $7.27 | 87,300 | — | — |
| 2014-10-15 | $7.47 | $7.47 | 87,600 | — | — |
| 2014-10-14 | $7.48 | $7.48 | 23,900 | — | — |
| 2014-10-13 | $7.49 | $7.49 | 55,700 | — | — |
| 2014-10-10 | $7.25 | $7.25 | 89,000 | — | — |
| 2014-10-09 | $7.18 | $7.18 | 160,100 | — | — |
| 2014-10-08 | $7.39 | $7.39 | 183,300 | — | — |
| 2014-10-07 | $7.69 | $7.69 | 323,700 | — | — |
| 2014-10-06 | $8.05 | $8.05 | 93,700 | — | — |
| 2014-10-03 | $8.20 | $8.20 | 150,200 | — | — |
| 2014-10-02 | $8.24 | $8.24 | 108,200 | — | — |
| 2014-10-01 | $8.12 | $8.12 | 123,200 | — | — |
| 2014-09-30 | $8.68 | $8.68 | 295,100 | — | — |
| 2014-09-29 | $8.85 | $8.85 | 213,300 | — | — |
| 2014-09-26 | $9.04 | $9.04 | 66,400 | — | — |
| 2014-09-25 | $8.93 | $8.93 | 51,500 | — | — |
| 2014-09-24 | $9.00 | $9.00 | 30,900 | — | — |
| 2014-09-23 | $8.93 | $8.93 | 64,800 | — | — |
| 2014-09-22 | $8.95 | $8.95 | 84,100 | — | — |
| 2014-09-19 | $8.95 | $8.95 | 27,800 | — | — |
| 2014-09-18 | $9.01 | $9.01 | 47,000 | — | — |
| 2014-09-17 | $8.97 | $8.97 | 47,700 | — | — |
| 2014-09-16 | $9.10 | $9.10 | 48,700 | — | — |
| 2014-09-15 | $9.01 | $9.01 | 23,700 | — | — |
| 2014-09-12 | $9.01 | $9.01 | 48,500 | — | — |
| 2014-09-11 | $9.03 | $9.03 | 119,300 | — | — |
| 2014-09-10 | $9.02 | $9.02 | 123,300 | — | — |
| 2014-09-09 | $9.03 | $9.03 | 83,900 | — | — |
| 2014-09-08 | $9.03 | $9.03 | 24,200 | — | — |
| 2014-09-05 | $9.04 | $9.04 | 11,500 | — | — |
| 2014-09-04 | $9.02 | $9.02 | 62,100 | — | — |
| 2014-09-03 | $9.01 | $9.01 | 14,000 | — | — |
| 2014-09-02 | $9.02 | $9.02 | 32,100 | — | — |
| 2014-08-29 | $8.80 | $8.80 | 51,800 | — | — |
| 2014-08-28 | $9.10 | $9.10 | 36,700 | — | — |
| 2014-08-27 | $9.04 | $9.04 | 35,000 | — | — |
| 2014-08-26 | $9.00 | $9.00 | 63,800 | — | — |
| 2014-08-25 | $9.07 | $9.07 | 12,300 | — | — |
| 2014-08-22 | $9.00 | $9.00 | 38,000 | — | — |
| 2014-08-21 | $8.99 | $8.99 | 35,600 | — | — |
| 2014-08-20 | $9.04 | $9.04 | 30,900 | — | — |
| 2014-08-19 | $9.15 | $9.15 | 59,400 | — | — |
| 2014-08-18 | $9.14 | $9.14 | 77,600 | — | — |
| 2014-08-15 | $8.91 | $8.91 | 91,800 | — | — |
| 2014-08-14 | $8.81 | $8.81 | 77,000 | — | — |
| 2014-08-13 | $8.62 | $8.62 | 33,200 | — | — |
| 2014-08-12 | $8.56 | $8.56 | 49,300 | — | — |
| 2014-08-11 | $8.47 | $8.47 | 33,900 | — | — |
| 2014-08-08 | $8.21 | $8.21 | 76,900 | — | — |
| 2014-08-07 | $8.30 | $8.30 | 37,200 | — | — |
| 2014-08-06 | $8.43 | $8.43 | 79,400 | — | — |
| 2014-08-05 | $8.51 | $8.51 | 46,800 | — | — |
| 2014-08-04 | $8.65 | $8.65 | 38,900 | — | — |
| 2014-08-01 | $8.82 | $8.82 | 54,600 | — | — |
| 2014-07-31 | $8.61 | $8.61 | 73,700 | — | — |
| 2014-07-30 | $8.84 | $8.84 | 85,000 | — | — |
| 2014-07-29 | $8.92 | $8.92 | 123,300 | — | — |
| 2014-07-28 | $8.85 | $8.85 | 287,300 | — | — |
| 2014-07-25 | $8.62 | $8.62 | 162,300 | — | — |
| 2014-07-24 | $8.63 | $8.63 | 239,200 | — | — |
| 2014-07-23 | $8.40 | $8.40 | 93,400 | — | — |
| 2014-07-22 | $8.25 | $8.25 | 78,800 | — | — |
| 2014-07-21 | $8.25 | $8.25 | 62,700 | — | — |
| 2014-07-18 | $8.29 | $8.29 | 89,100 | — | — |
| 2014-07-17 | $8.25 | $8.25 | 60,300 | — | — |
| 2014-07-16 | $8.56 | $8.56 | 136,000 | — | — |
| 2014-07-15 | $8.82 | $8.82 | 298,300 | — | — |
| 2014-07-14 | $8.79 | $8.79 | 29,600 | — | — |
| 2014-07-11 | $8.68 | $8.68 | 96,500 | — | — |
| 2014-07-10 | $8.60 | $8.60 | 56,400 | — | — |
| 2014-07-09 | $8.75 | $8.75 | 51,800 | — | — |
| 2014-07-08 | $8.90 | $8.90 | 192,100 | — | — |
| 2014-07-07 | $9.11 | $9.11 | 116,400 | — | — |
| 2014-07-03 | $9.26 | $9.26 | 531,200 | — | — |
| 2014-07-02 | $9.17 | $9.17 | 178,200 | — | — |
| 2014-07-01 | $9.49 | $9.49 | 230,000 | — | — |
| 2014-06-30 | $9.00 | $9.00 | 282,300 | — | — |
| 2014-06-27 | $8.64 | $8.64 | 69,400 | — | — |
| 2014-06-26 | $8.53 | $8.53 | 56,300 | — | — |
| 2014-06-25 | $8.54 | $8.54 | 45,700 | — | — |
| 2014-06-24 | $8.50 | $8.50 | 34,500 | — | — |
| 2014-06-23 | $8.57 | $8.57 | 71,200 | — | — |
| 2014-06-20 | $8.75 | $8.75 | 444,700 | — | — |
| 2014-06-19 | $8.56 | $8.56 | 103,300 | — | — |
| 2014-06-18 | $8.45 | $8.45 | 56,200 | — | — |
| 2014-06-17 | $8.39 | $8.39 | 56,800 | — | — |
| 2014-06-16 | $8.21 | $8.21 | 81,900 | — | — |
| 2014-06-13 | $8.36 | $8.36 | 63,900 | — | — |
| 2014-06-12 | $8.51 | $8.51 | 70,400 | — | — |
| 2014-06-11 | $8.51 | $8.51 | 93,200 | — | — |
| 2014-06-10 | $8.50 | $8.50 | 72,100 | — | — |
| 2014-06-09 | $8.50 | $8.50 | 87,700 | — | — |
| 2014-06-06 | $8.46 | $8.46 | 197,700 | — | — |
| 2014-06-05 | $8.27 | $8.27 | 91,900 | — | — |
| 2014-06-04 | $8.19 | $8.19 | 138,100 | — | — |
| 2014-06-03 | $8.43 | $8.43 | 494,500 | — | — |
| 2014-06-02 | $8.57 | $8.57 | 214,300 | — | — |
| 2014-05-30 | $8.80 | $8.80 | 272,800 | — | — |
| 2014-05-29 | $8.32 | $8.32 | 181,300 | — | — |
| 2014-05-28 | $8.35 | $8.35 | 109,200 | — | — |
| 2014-05-27 | $8.21 | $8.21 | 307,100 | — | — |
| 2014-05-23 | $8.20 | $8.20 | 254,300 | — | — |
| 2014-05-22 | $8.44 | $8.44 | 140,600 | — | — |
| 2014-05-21 | $8.00 | $8.00 | 107,700 | — | — |
| 2014-05-20 | $7.97 | $7.97 | 59,900 | — | — |
| 2014-05-19 | $7.96 | $7.96 | 102,100 | — | — |
| 2014-05-16 | $7.81 | $7.81 | 105,100 | — | — |
| 2014-05-15 | $7.81 | $7.81 | 165,400 | — | — |
| 2014-05-14 | $7.76 | $7.76 | 139,600 | — | — |
| 2014-05-13 | $7.88 | $7.88 | 217,600 | — | — |
| 2014-05-12 | $7.93 | $7.93 | 247,400 | — | — |
| 2014-05-09 | $7.62 | $7.62 | 231,900 | — | — |
| 2014-05-08 | $7.35 | $7.35 | 147,600 | — | — |
| 2014-05-07 | $7.04 | $7.04 | 451,300 | — | — |
| 2014-05-06 | $7.00 | $7.00 | 57,300 | — | — |
| 2014-05-05 | $6.99 | $6.99 | 51,300 | — | — |
| 2014-05-02 | $6.96 | $6.96 | 75,100 | — | — |
| 2014-05-01 | $6.92 | $6.92 | 389,900 | — | — |
| 2014-04-30 | $7.12 | $7.12 | 58,100 | — | — |
| 2014-04-29 | $7.18 | $7.18 | 268,400 | — | — |
| 2014-04-28 | $7.21 | $7.21 | 178,500 | — | — |
| 2014-04-25 | $7.19 | $7.19 | 65,800 | — | — |
| 2014-04-24 | $7.34 | $7.34 | 79,400 | — | — |
| 2014-04-23 | $7.29 | $7.29 | 253,400 | — | — |
| 2014-04-22 | $7.32 | $7.32 | 136,400 | — | — |
| 2014-04-21 | $7.38 | $7.38 | 183,200 | — | — |
| 2014-04-17 | $7.29 | $7.29 | 95,500 | — | — |
| 2014-04-16 | $7.21 | $7.21 | 154,500 | — | — |
| 2014-04-15 | $7.04 | $7.04 | 137,300 | — | — |
| 2014-04-14 | $7.08 | $7.08 | 245,500 | — | — |
| 2014-04-11 | $7.01 | $7.01 | 246,400 | — | — |
| 2014-04-10 | $7.07 | $7.07 | 877,200 | — | — |
| 2014-04-09 | $7.38 | $7.38 | 213,500 | — | — |
| 2014-04-08 | $7.37 | $7.37 | 3,095,500 | — | — |
| 2014-04-07 | $7.71 | $7.71 | 342,300 | — | — |
| 2014-04-04 | $7.99 | $7.99 | 340,700 | — | — |
| 2014-04-03 | $8.02 | $8.02 | 164,200 | — | — |
| 2014-04-02 | $8.19 | $8.19 | 272,100 | — | — |
| 2014-04-01 | $8.31 | $8.31 | 304,400 | — | — |
| 2014-03-31 | $8.30 | $8.30 | 529,300 | — | — |
| 2014-03-28 | $8.35 | $8.35 | 591,600 | — | — |
| 2014-03-27 | $7.97 | $7.97 | 238,100 | — | — |
| 2014-03-26 | $8.07 | $8.07 | 536,000 | — | — |
| 2014-03-25 | $8.26 | $8.26 | 242,200 | — | — |
| 2014-03-24 | $8.34 | $8.34 | 342,600 | — | — |
| 2014-03-21 | $8.43 | $8.43 | 644,900 | — | — |
| 2014-03-20 | $8.71 | $8.71 | 400,300 | — | — |
| 2014-03-19 | $8.71 | $8.71 | 368,200 | — | — |
| 2014-03-18 | $8.70 | $8.70 | 234,600 | — | — |
| 2014-03-17 | $8.98 | $8.98 | 122,500 | — | — |
| 2014-03-14 | $8.84 | $8.84 | 190,500 | — | — |
| 2014-03-13 | $8.89 | $8.89 | 313,800 | — | — |
| 2014-03-12 | $9.04 | $9.04 | 163,100 | — | — |
| 2014-03-11 | $9.21 | $9.21 | 102,800 | — | — |
| 2014-03-10 | $9.26 | $9.26 | 218,800 | — | — |
| 2014-03-07 | $9.50 | $9.50 | 210,800 | — | — |
| 2014-03-06 | $9.68 | $9.68 | 315,000 | — | — |
| 2014-03-05 | $9.49 | $9.49 | 199,100 | — | — |
| 2014-03-04 | $9.13 | $9.13 | 153,000 | — | — |
| 2014-03-03 | $9.12 | $9.12 | 206,700 | — | — |
| 2014-02-28 | $9.28 | $9.28 | 311,600 | — | — |
| 2014-02-27 | $9.41 | $9.41 | 1,528,700 | — | — |
| 2014-02-26 | $9.90 | $9.90 | 3,956,400 | — | — |
| 2014-02-25 | $11.39 | $11.39 | 294,800 | — | — |
| 2014-02-24 | $11.31 | $11.31 | 248,500 | — | — |
| 2014-02-21 | $11.45 | $11.45 | 462,200 | — | — |
| 2014-02-20 | $11.46 | $11.46 | 268,800 | — | — |
| 2014-02-19 | $11.44 | $11.44 | 152,100 | — | — |
| 2014-02-18 | $11.54 | $11.54 | 348,100 | — | — |
| 2014-02-14 | $11.36 | $11.36 | 148,100 | — | — |
| 2014-02-13 | $11.36 | $11.36 | 424,900 | — | — |
| 2014-02-12 | $11.35 | $11.35 | 218,300 | — | — |
| 2014-02-11 | $11.18 | $11.18 | 173,800 | — | — |
| 2014-02-10 | $11.39 | $11.39 | 92,600 | — | — |
| 2014-02-07 | $11.01 | $11.01 | 214,100 | — | — |
| 2014-02-06 | $11.10 | $11.10 | 173,300 | — | — |
| 2014-02-05 | $11.28 | $11.28 | 175,800 | — | — |
| 2014-02-04 | $11.29 | $11.29 | 884,400 | — | — |
| 2014-02-03 | $11.35 | $11.35 | 166,700 | — | — |
| 2014-01-31 | $11.64 | $11.64 | 129,000 | — | — |
| 2014-01-30 | $11.79 | $11.79 | 373,500 | — | — |
| 2014-01-29 | $11.65 | $11.65 | 198,500 | — | — |
| 2014-01-28 | $11.89 | $11.89 | 250,400 | — | — |
| 2014-01-27 | $11.63 | $11.63 | 232,300 | — | — |
| 2014-01-24 | $11.70 | $11.70 | 397,300 | — | — |
| 2014-01-23 | $11.98 | $11.98 | 551,100 | — | — |
| 2014-01-22 | $12.28 | $12.28 | 131,800 | — | — |
| 2014-01-21 | $12.40 | $12.40 | 978,300 | — | — |
| 2014-01-17 | $12.71 | $12.71 | 1,499,000 | — | — |
| 2014-01-16 | $13.49 | $13.49 | 272,300 | — | — |
| 2014-01-15 | $13.75 | $13.75 | 2,182,000 | — | — |
| 2014-01-14 | $13.70 | $13.70 | 205,700 | — | — |
| 2014-01-13 | $13.72 | $13.72 | 83,200 | — | — |
| 2014-01-10 | $13.78 | $13.78 | 129,300 | — | — |
| 2014-01-09 | $13.71 | $13.71 | 69,300 | — | — |
| 2014-01-08 | $13.75 | $13.75 | 44,600 | — | — |
| 2014-01-07 | $13.70 | $13.70 | 217,500 | — | — |
| 2014-01-06 | $13.89 | $13.89 | 96,800 | — | — |
| 2014-01-03 | $13.97 | $13.97 | 365,300 | — | — |
| 2014-01-02 | $13.50 | $13.50 | 123,700 | — | — |