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
- 2014-02-28 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 | $10.94 | $10.94 | 748,500 | — | — |
| 2014-12-30 | $10.65 | $10.65 | 607,200 | — | — |
| 2014-12-29 | $10.46 | $10.46 | 422,400 | — | — |
| 2014-12-26 | $10.67 | $10.67 | 505,500 | — | — |
| 2014-12-24 | $10.68 | $10.68 | 674,100 | — | — |
| 2014-12-23 | $10.31 | $10.31 | 558,000 | — | — |
| 2014-12-22 | $10.32 | $10.32 | 1,431,300 | — | — |
| 2014-12-19 | $10.06 | $10.06 | 2,803,800 | — | — |
| 2014-12-18 | $9.29 | $9.29 | 1,867,500 | — | — |
| 2014-12-17 | $8.62 | $8.62 | 443,700 | — | — |
| 2014-12-16 | $8.35 | $8.35 | 626,700 | — | — |
| 2014-12-15 | $8.38 | $8.38 | 820,500 | — | — |
| 2014-12-12 | $8.35 | $8.35 | 943,800 | — | — |
| 2014-12-11 | $7.85 | $7.85 | 450,000 | — | — |
| 2014-12-10 | $7.85 | $7.85 | 530,700 | — | — |
| 2014-12-09 | $7.78 | $7.78 | 414,000 | — | — |
| 2014-12-08 | $7.58 | $7.58 | 599,100 | — | — |
| 2014-12-05 | $8.02 | $8.02 | 364,800 | — | — |
| 2014-12-04 | $7.57 | $7.57 | 297,900 | — | — |
| 2014-12-03 | $7.55 | $7.55 | 310,800 | — | — |
| 2014-12-02 | $7.51 | $7.51 | 387,000 | — | — |
| 2014-12-01 | $7.48 | $7.48 | 477,900 | — | — |
| 2014-11-28 | $7.93 | $7.93 | 88,800 | — | — |
| 2014-11-26 | $8.00 | $8.00 | 350,700 | — | — |
| 2014-11-25 | $7.93 | $7.93 | 333,300 | — | — |
| 2014-11-24 | $8.05 | $8.05 | 575,400 | — | — |
| 2014-11-21 | $8.00 | $8.00 | 519,900 | — | — |
| 2014-11-20 | $7.68 | $7.68 | 209,100 | — | — |
| 2014-11-19 | $7.59 | $7.59 | 305,100 | — | — |
| 2014-11-18 | $7.80 | $7.80 | 397,200 | — | — |
| 2014-11-17 | $7.60 | $7.60 | 445,500 | — | — |
| 2014-11-14 | $7.59 | $7.59 | 402,900 | — | — |
| 2014-11-13 | $7.57 | $7.57 | 390,000 | — | — |
| 2014-11-12 | $7.17 | $7.17 | 316,500 | — | — |
| 2014-11-11 | $7.22 | $7.22 | 436,200 | — | — |
| 2014-11-10 | $7.50 | $7.50 | 512,700 | — | — |
| 2014-11-07 | $7.32 | $7.32 | 987,900 | — | — |
| 2014-11-06 | $6.27 | $6.27 | 609,900 | — | — |
| 2014-11-05 | $6.15 | $6.15 | 629,400 | — | — |
| 2014-11-04 | $6.31 | $6.31 | 316,200 | — | — |
| 2014-11-03 | $6.29 | $6.29 | 358,200 | — | — |
| 2014-10-31 | $6.49 | $6.49 | 1,072,800 | — | — |
| 2014-10-30 | $6.36 | $6.36 | 260,100 | — | — |
| 2014-10-29 | $6.44 | $6.44 | 436,200 | — | — |
| 2014-10-28 | $6.58 | $6.58 | 1,147,500 | — | — |
| 2014-10-27 | $6.33 | $6.33 | 294,900 | — | — |
| 2014-10-24 | $6.47 | $6.47 | 450,600 | — | — |
| 2014-10-23 | $6.39 | $6.39 | 945,300 | — | — |
| 2014-10-22 | $5.96 | $5.96 | 434,400 | — | — |
| 2014-10-21 | $6.14 | $6.14 | 538,200 | — | — |
| 2014-10-20 | $6.02 | $6.02 | 593,100 | — | — |
| 2014-10-17 | $6.35 | $6.35 | 664,200 | — | — |
| 2014-10-16 | $6.50 | $6.50 | 933,900 | — | — |
| 2014-10-15 | $6.62 | $6.62 | 445,800 | — | — |
| 2014-10-14 | $6.51 | $6.51 | 333,900 | — | — |
| 2014-10-13 | $6.28 | $6.28 | 677,700 | — | — |
| 2014-10-10 | $6.67 | $6.67 | 479,400 | — | — |
| 2014-10-09 | $6.98 | $6.98 | 348,900 | — | — |
| 2014-10-08 | $7.52 | $7.52 | 257,700 | — | — |
| 2014-10-07 | $7.17 | $7.17 | 891,300 | — | — |
| 2014-10-06 | $7.47 | $7.47 | 671,100 | — | — |
| 2014-10-03 | $7.12 | $7.12 | 1,643,400 | — | — |
| 2014-10-02 | $7.50 | $7.50 | 507,300 | — | — |
| 2014-10-01 | $7.00 | $7.00 | 270,000 | — | — |
| 2014-09-30 | $7.03 | $7.03 | 198,300 | — | — |
| 2014-09-29 | $7.25 | $7.25 | 431,100 | — | — |
| 2014-09-26 | $7.40 | $7.40 | 263,400 | — | — |
| 2014-09-25 | $7.44 | $7.44 | 172,800 | — | — |
| 2014-09-24 | $7.66 | $7.66 | 498,900 | — | — |
| 2014-09-23 | $7.11 | $7.11 | 150,900 | — | — |
| 2014-09-22 | $7.21 | $7.21 | 259,500 | — | — |
| 2014-09-19 | $7.28 | $7.28 | 656,700 | — | — |
| 2014-09-18 | $7.51 | $7.51 | 196,500 | — | — |
| 2014-09-17 | $7.63 | $7.63 | 399,600 | — | — |
| 2014-09-16 | $7.58 | $7.58 | 336,000 | — | — |
| 2014-09-15 | $7.80 | $7.80 | 357,300 | — | — |
| 2014-09-12 | $7.92 | $7.92 | 323,700 | — | — |
| 2014-09-11 | $7.77 | $7.77 | 387,900 | — | — |
| 2014-09-10 | $8.05 | $8.05 | 423,000 | — | — |
| 2014-09-09 | $7.81 | $7.81 | 458,100 | — | — |
| 2014-09-08 | $7.83 | $7.83 | 361,200 | — | — |
| 2014-09-05 | $7.71 | $7.71 | 280,500 | — | — |
| 2014-09-04 | $7.75 | $7.75 | 354,000 | — | — |
| 2014-09-03 | $7.95 | $7.95 | 446,700 | — | — |
| 2014-09-02 | $8.04 | $8.04 | 760,500 | — | — |
| 2014-08-29 | $7.93 | $7.93 | 760,500 | — | — |
| 2014-08-28 | $7.42 | $7.42 | 389,100 | — | — |
| 2014-08-27 | $7.38 | $7.38 | 1,377,900 | — | — |
| 2014-08-26 | $6.84 | $6.84 | 709,500 | — | — |
| 2014-08-25 | $6.80 | $6.80 | 358,500 | — | — |
| 2014-08-22 | $6.76 | $6.76 | 351,600 | — | — |
| 2014-08-21 | $6.68 | $6.68 | 473,700 | — | — |
| 2014-08-20 | $6.92 | $6.92 | 552,900 | — | — |
| 2014-08-19 | $6.74 | $6.74 | 875,700 | — | — |
| 2014-08-18 | $6.47 | $6.47 | 439,500 | — | — |
| 2014-08-15 | $6.48 | $6.48 | 673,800 | — | — |
| 2014-08-14 | $6.49 | $6.49 | 1,021,200 | — | — |
| 2014-08-13 | $6.81 | $6.81 | 585,000 | — | — |
| 2014-08-12 | $6.91 | $6.91 | 557,100 | — | — |
| 2014-08-11 | $7.22 | $7.22 | 389,400 | — | — |
| 2014-08-08 | $7.06 | $7.06 | 325,800 | — | — |
| 2014-08-07 | $7.00 | $7.00 | 426,000 | — | — |
| 2014-08-06 | $7.22 | $7.22 | 463,200 | — | — |
| 2014-08-05 | $7.60 | $7.60 | 1,097,400 | — | — |
| 2014-08-04 | $7.55 | $7.55 | 846,900 | — | — |
| 2014-08-01 | $7.05 | $7.05 | 472,200 | — | — |
| 2014-07-31 | $7.03 | $7.03 | 575,700 | — | — |
| 2014-07-30 | $7.54 | $7.54 | 691,800 | — | — |
| 2014-07-29 | $7.06 | $7.06 | 512,100 | — | — |
| 2014-07-28 | $7.09 | $7.09 | 348,300 | — | — |
| 2014-07-25 | $7.21 | $7.21 | 458,400 | — | — |
| 2014-07-24 | $6.89 | $6.89 | 560,100 | — | — |
| 2014-07-23 | $7.09 | $7.09 | 422,100 | — | — |
| 2014-07-22 | $7.31 | $7.31 | 672,000 | — | — |
| 2014-07-21 | $7.54 | $7.54 | 577,800 | — | — |
| 2014-07-18 | $7.57 | $7.57 | 432,900 | — | — |
| 2014-07-17 | $7.15 | $7.15 | 260,700 | — | — |
| 2014-07-16 | $7.41 | $7.41 | 264,600 | — | — |
| 2014-07-15 | $7.61 | $7.61 | 279,900 | — | — |
| 2014-07-14 | $7.98 | $7.98 | 384,000 | — | — |
| 2014-07-11 | $8.22 | $8.22 | 214,200 | — | — |
| 2014-07-10 | $8.25 | $8.25 | 299,400 | — | — |
| 2014-07-09 | $8.51 | $8.51 | 268,500 | — | — |
| 2014-07-08 | $8.89 | $8.89 | 541,200 | — | — |
| 2014-07-07 | $9.75 | $9.75 | 351,000 | — | — |
| 2014-07-03 | $10.29 | $10.29 | 208,500 | — | — |
| 2014-07-02 | $10.19 | $10.19 | 459,600 | — | — |
| 2014-07-01 | $10.10 | $10.10 | 386,100 | — | — |
| 2014-06-30 | $9.67 | $9.67 | 536,100 | — | — |
| 2014-06-27 | $9.51 | $9.51 | 786,600 | — | — |
| 2014-06-26 | $9.14 | $9.14 | 502,500 | — | — |
| 2014-06-25 | $8.67 | $8.67 | 279,600 | — | — |
| 2014-06-24 | $8.52 | $8.52 | 396,300 | — | — |
| 2014-06-23 | $8.49 | $8.49 | 324,900 | — | — |
| 2014-06-20 | $8.59 | $8.59 | 1,092,900 | — | — |
| 2014-06-19 | $8.10 | $8.10 | 207,000 | — | — |
| 2014-06-18 | $7.84 | $7.84 | 239,700 | — | — |
| 2014-06-17 | $7.96 | $7.96 | 340,800 | — | — |
| 2014-06-16 | $8.06 | $8.06 | 384,000 | — | — |
| 2014-06-13 | $7.65 | $7.65 | 113,400 | — | — |
| 2014-06-12 | $7.50 | $7.50 | 144,000 | — | — |
| 2014-06-11 | $7.61 | $7.61 | 165,300 | — | — |
| 2014-06-10 | $7.55 | $7.55 | 164,400 | — | — |
| 2014-06-09 | $7.65 | $7.65 | 279,000 | — | — |
| 2014-06-06 | $7.59 | $7.59 | 428,400 | — | — |
| 2014-06-05 | $7.17 | $7.17 | 241,200 | — | — |
| 2014-06-04 | $7.12 | $7.12 | 265,500 | — | — |
| 2014-06-03 | $7.34 | $7.34 | 417,900 | — | — |
| 2014-06-02 | $7.85 | $7.85 | 150,000 | — | — |
| 2014-05-30 | $8.16 | $8.16 | 398,700 | — | — |
| 2014-05-29 | $8.26 | $8.26 | 278,400 | — | — |
| 2014-05-28 | $7.86 | $7.86 | 270,900 | — | — |
| 2014-05-27 | $8.15 | $8.15 | 370,200 | — | — |
| 2014-05-23 | $8.36 | $8.36 | 289,200 | — | — |
| 2014-05-22 | $8.34 | $8.34 | 373,200 | — | — |
| 2014-05-21 | $8.00 | $8.00 | 490,200 | — | — |
| 2014-05-20 | $7.73 | $7.73 | 365,400 | — | — |
| 2014-05-19 | $8.15 | $8.15 | 765,600 | — | — |
| 2014-05-16 | $7.11 | $7.11 | 246,600 | — | — |
| 2014-05-15 | $6.93 | $6.93 | 618,300 | — | — |
| 2014-05-14 | $6.96 | $6.96 | 544,800 | — | — |
| 2014-05-13 | $7.12 | $7.12 | 398,400 | — | — |
| 2014-05-12 | $7.34 | $7.34 | 321,600 | — | — |
| 2014-05-09 | $7.30 | $7.30 | 518,400 | — | — |
| 2014-05-08 | $7.46 | $7.46 | 1,218,000 | — | — |
| 2014-05-07 | $7.84 | $7.84 | 1,200,300 | — | — |
| 2014-05-06 | $8.17 | $8.17 | 1,304,400 | — | — |
| 2014-05-05 | $9.38 | $9.38 | 438,300 | — | — |
| 2014-05-02 | $9.13 | $9.13 | 272,100 | — | — |
| 2014-05-01 | $9.26 | $9.26 | 757,800 | — | — |
| 2014-04-30 | $8.42 | $8.42 | 609,900 | — | — |
| 2014-04-29 | $8.31 | $8.31 | 1,226,700 | — | — |
| 2014-04-28 | $7.77 | $7.77 | 1,091,100 | — | — |
| 2014-04-25 | $8.62 | $8.62 | 757,800 | — | — |
| 2014-04-24 | $9.37 | $9.37 | 513,000 | — | — |
| 2014-04-23 | $9.64 | $9.64 | 403,800 | — | — |
| 2014-04-22 | $10.16 | $10.16 | 1,164,000 | — | — |
| 2014-04-21 | $9.12 | $9.12 | 466,800 | — | — |
| 2014-04-17 | $9.41 | $9.41 | 682,200 | — | — |
| 2014-04-16 | $9.04 | $9.04 | 447,300 | — | — |
| 2014-04-15 | $8.83 | $8.83 | 1,044,900 | — | — |
| 2014-04-14 | $8.97 | $8.97 | 1,358,400 | — | — |
| 2014-04-11 | $8.55 | $8.55 | 810,300 | — | — |
| 2014-04-10 | $8.97 | $8.97 | 1,177,800 | — | — |
| 2014-04-09 | $9.67 | $9.67 | 2,256,300 | — | — |
| 2014-04-08 | $8.89 | $8.89 | 2,056,500 | — | — |
| 2014-04-07 | $9.99 | $9.99 | 1,345,800 | — | — |
| 2014-04-04 | $10.64 | $10.64 | 750,300 | — | — |
| 2014-04-03 | $11.13 | $11.13 | 972,600 | — | — |
| 2014-04-02 | $11.76 | $11.76 | 849,600 | — | — |
| 2014-04-01 | $12.32 | $12.32 | 813,900 | — | — |
| 2014-03-31 | $11.92 | $11.92 | 2,485,500 | — | — |
| 2014-03-28 | $11.69 | $11.69 | 1,113,300 | — | — |
| 2014-03-27 | $12.20 | $12.20 | 837,600 | — | — |
| 2014-03-26 | $12.79 | $12.79 | 951,900 | — | — |
| 2014-03-25 | $14.59 | $14.59 | 1,650,000 | — | — |
| 2014-03-24 | $12.17 | $12.17 | 1,364,400 | — | — |
| 2014-03-21 | $13.29 | $13.29 | 1,315,200 | — | — |
| 2014-03-20 | $14.57 | $14.57 | 552,600 | — | — |
| 2014-03-19 | $15.45 | $15.45 | 647,400 | — | — |
| 2014-03-18 | $15.00 | $15.00 | 783,600 | — | — |
| 2014-03-17 | $14.85 | $14.85 | 715,500 | — | — |
| 2014-03-14 | $14.00 | $14.00 | 736,200 | — | — |
| 2014-03-13 | $14.37 | $14.37 | 1,200,900 | — | — |
| 2014-03-12 | $14.67 | $14.67 | 3,364,200 | — | — |
| 2014-03-11 | $14.85 | $14.85 | 1,798,500 | — | — |
| 2014-03-10 | $15.83 | $15.83 | 1,680,600 | — | — |
| 2014-03-07 | $17.83 | $17.83 | 1,220,400 | — | — |
| 2014-03-06 | $17.70 | $17.70 | 1,823,100 | — | — |
| 2014-03-05 | $16.42 | $16.42 | 1,672,200 | — | — |
| 2014-03-04 | $15.00 | $15.00 | 1,439,100 | — | — |
| 2014-03-03 | $14.40 | $14.40 | 3,434,400 | — | — |
| 2014-02-28 | $14.67 | $14.67 | 22,129,800 | — | — |