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
- 2005-01-28 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 | $7.34 | $9.73 | 1,434,700 | — | — |
| 2014-12-30 | $7.43 | $9.85 | 1,106,000 | — | — |
| 2014-12-29 | $7.72 | $10.24 | 1,592,400 | — | — |
| 2014-12-26 | $7.49 | $9.93 | 1,154,900 | — | — |
| 2014-12-24 | $7.55 | $10.01 | 1,098,500 | — | — |
| 2014-12-23 | $7.67 | $10.17 | 2,856,200 | — | — |
| 2014-12-22 | $7.52 | $9.97 | 2,758,500 | — | — |
| 2014-12-19 | $7.63 | $10.12 | 5,775,100 | — | — |
| 2014-12-18 | $6.73 | $8.92 | 3,293,100 | — | — |
| 2014-12-17 | $6.74 | $8.94 | 3,072,800 | — | — |
| 2014-12-16 | $5.83 | $7.73 | 2,407,700 | — | — |
| 2014-12-15 | $5.49 | $7.28 | 2,686,700 | — | — |
| 2014-12-12 | $5.68 | $7.53 | 2,216,100 | — | — |
| 2014-12-11 | $5.90 | $7.82 | 1,475,200 | — | — |
| 2014-12-10 | $5.97 | $7.92 | 2,148,400 | — | — |
| 2014-12-09 | $6.62 | $8.78 | 2,880,500 | — | — |
| 2014-12-08 | $5.82 | $7.72 | 3,043,700 | — | — |
| 2014-12-05 | $6.49 | $8.61 | 2,798,600 | — | — |
| 2014-12-04 | $6.51 | $8.63 | 2,820,500 | — | — |
| 2014-12-03 | $7.06 | $9.36 | 2,549,700 | — | — |
| 2014-12-02 | $6.78 | $8.99 | 2,531,900 | — | — |
| 2014-12-01 | $7.12 | $9.44 | 2,814,500 | — | — |
| 2014-11-28 | $7.53 | $9.98 | 2,132,200 | — | — |
| 2014-11-26 | $9.19 | $12.19 | 2,208,000 | — | — |
| 2014-11-25 | $9.81 | $13.01 | 1,504,300 | — | — |
| 2014-11-24 | $10.18 | $13.50 | 1,474,900 | — | — |
| 2014-11-21 | $10.69 | $14.17 | 1,767,700 | — | — |
| 2014-11-20 | $10.00 | $13.26 | 1,173,000 | — | — |
| 2014-11-19 | $9.46 | $12.54 | 1,514,100 | — | — |
| 2014-11-18 | $9.65 | $12.80 | 1,766,600 | — | — |
| 2014-11-17 | $9.61 | $12.74 | 2,315,400 | — | — |
| 2014-11-14 | $9.72 | $12.89 | 1,415,000 | — | — |
| 2014-11-13 | $9.29 | $12.19 | 2,592,600 | — | — |
| 2014-11-12 | $9.67 | $12.68 | 2,216,600 | — | — |
| 2014-11-11 | $9.33 | $12.24 | 1,568,000 | — | — |
| 2014-11-10 | $8.90 | $11.67 | 2,697,900 | — | — |
| 2014-11-07 | $9.31 | $12.21 | 1,857,000 | — | — |
| 2014-11-06 | $8.61 | $11.29 | 1,573,100 | — | — |
| 2014-11-05 | $8.65 | $11.35 | 1,244,000 | — | — |
| 2014-11-04 | $8.06 | $10.57 | 1,935,400 | — | — |
| 2014-11-03 | $8.79 | $11.53 | 1,514,900 | — | — |
| 2014-10-31 | $9.09 | $11.92 | 1,651,100 | — | — |
| 2014-10-30 | $8.97 | $11.77 | 1,007,700 | — | — |
| 2014-10-29 | $9.45 | $12.40 | 1,239,300 | — | — |
| 2014-10-28 | $9.40 | $12.33 | 1,178,500 | — | — |
| 2014-10-27 | $8.65 | $11.35 | 1,079,300 | — | — |
| 2014-10-24 | $9.10 | $11.94 | 981,900 | — | — |
| 2014-10-23 | $9.28 | $12.17 | 1,429,800 | — | — |
| 2014-10-22 | $8.79 | $11.53 | 1,534,900 | — | — |
| 2014-10-21 | $9.73 | $12.76 | 1,171,300 | — | — |
| 2014-10-20 | $9.56 | $12.54 | 697,700 | — | — |
| 2014-10-17 | $9.39 | $12.32 | 1,306,200 | — | — |
| 2014-10-16 | $10.05 | $13.18 | 2,178,800 | — | — |
| 2014-10-15 | $9.34 | $12.25 | 2,005,200 | — | — |
| 2014-10-14 | $8.69 | $11.40 | 1,964,900 | — | — |
| 2014-10-13 | $8.73 | $11.45 | 2,242,600 | — | — |
| 2014-10-10 | $9.29 | $12.19 | 1,499,000 | — | — |
| 2014-10-09 | $9.48 | $12.43 | 2,369,300 | — | — |
| 2014-10-08 | $10.81 | $14.18 | 1,923,800 | — | — |
| 2014-10-07 | $10.47 | $13.73 | 1,552,900 | — | — |
| 2014-10-06 | $11.03 | $14.47 | 1,888,300 | — | — |
| 2014-10-03 | $10.58 | $13.88 | 919,100 | — | — |
| 2014-10-02 | $10.79 | $14.15 | 1,091,700 | — | — |
| 2014-10-01 | $10.62 | $13.93 | 1,048,700 | — | — |
| 2014-09-30 | $11.00 | $14.43 | 1,991,500 | — | — |
| 2014-09-29 | $11.78 | $15.45 | 1,052,900 | — | — |
| 2014-09-26 | $11.66 | $15.29 | 1,011,100 | — | — |
| 2014-09-25 | $11.45 | $15.02 | 1,747,200 | — | — |
| 2014-09-24 | $12.18 | $15.98 | 1,106,700 | — | — |
| 2014-09-23 | $12.14 | $15.92 | 943,700 | — | — |
| 2014-09-22 | $12.17 | $15.96 | 603,000 | — | — |
| 2014-09-19 | $12.73 | $16.70 | 704,900 | — | — |
| 2014-09-18 | $12.97 | $17.01 | 597,600 | — | — |
| 2014-09-17 | $13.38 | $17.55 | 417,500 | — | — |
| 2014-09-16 | $13.34 | $17.50 | 647,600 | — | — |
| 2014-09-15 | $13.21 | $17.33 | 469,600 | — | — |
| 2014-09-12 | $13.41 | $17.59 | 812,400 | — | — |
| 2014-09-11 | $13.78 | $18.08 | 848,600 | — | — |
| 2014-09-10 | $13.36 | $17.52 | 670,500 | — | — |
| 2014-09-09 | $13.24 | $17.37 | 600,600 | — | — |
| 2014-09-08 | $13.57 | $17.80 | 710,900 | — | — |
| 2014-09-05 | $14.41 | $18.90 | 800,000 | — | — |
| 2014-09-04 | $14.00 | $18.36 | 852,700 | — | — |
| 2014-09-03 | $14.39 | $18.88 | 522,900 | — | — |
| 2014-09-02 | $14.50 | $19.02 | 713,900 | — | — |
| 2014-08-29 | $14.92 | $19.57 | 611,500 | — | — |
| 2014-08-28 | $14.59 | $19.14 | 441,900 | — | — |
| 2014-08-27 | $14.43 | $18.93 | 237,400 | — | — |
| 2014-08-26 | $14.48 | $18.99 | 409,500 | — | — |
| 2014-08-25 | $14.40 | $18.89 | 466,800 | — | — |
| 2014-08-22 | $14.00 | $18.36 | 606,000 | — | — |
| 2014-08-21 | $14.24 | $18.68 | 628,600 | — | — |
| 2014-08-20 | $13.71 | $17.98 | 474,800 | — | — |
| 2014-08-19 | $13.83 | $18.01 | 487,300 | — | — |
| 2014-08-18 | $13.80 | $17.97 | 478,700 | — | — |
| 2014-08-15 | $13.86 | $18.05 | 516,500 | — | — |
| 2014-08-14 | $13.42 | $17.48 | 472,300 | — | — |
| 2014-08-13 | $13.72 | $17.87 | 507,000 | — | — |
| 2014-08-12 | $13.80 | $17.97 | 858,300 | — | — |
| 2014-08-11 | $14.40 | $18.75 | 596,700 | — | — |
| 2014-08-08 | $15.05 | $19.60 | 1,015,600 | — | — |
| 2014-08-07 | $14.75 | $19.21 | 2,149,700 | — | — |
| 2014-08-06 | $12.92 | $16.82 | 1,020,900 | — | — |
| 2014-08-05 | $12.98 | $16.90 | 777,900 | — | — |
| 2014-08-04 | $13.57 | $17.67 | 558,800 | — | — |
| 2014-08-01 | $13.14 | $17.11 | 766,600 | — | — |
| 2014-07-31 | $13.41 | $17.46 | 542,000 | — | — |
| 2014-07-30 | $13.78 | $17.94 | 397,700 | — | — |
| 2014-07-29 | $14.03 | $18.27 | 336,000 | — | — |
| 2014-07-28 | $13.94 | $18.15 | 349,800 | — | — |
| 2014-07-25 | $14.26 | $18.57 | 378,700 | — | — |
| 2014-07-24 | $14.60 | $19.01 | 342,400 | — | — |
| 2014-07-23 | $14.79 | $19.26 | 456,300 | — | — |
| 2014-07-22 | $14.99 | $19.52 | 432,300 | — | — |
| 2014-07-21 | $14.64 | $19.06 | 295,100 | — | — |
| 2014-07-18 | $14.70 | $19.14 | 769,300 | — | — |
| 2014-07-17 | $14.54 | $18.93 | 922,400 | — | — |
| 2014-07-16 | $15.10 | $19.66 | 379,500 | — | — |
| 2014-07-15 | $14.76 | $19.22 | 681,200 | — | — |
| 2014-07-14 | $15.52 | $20.21 | 751,400 | — | — |
| 2014-07-11 | $15.23 | $19.83 | 754,100 | — | — |
| 2014-07-10 | $15.61 | $20.33 | 518,000 | — | — |
| 2014-07-09 | $16.07 | $20.93 | 405,800 | — | — |
| 2014-07-08 | $15.99 | $20.82 | 386,400 | — | — |
| 2014-07-07 | $15.73 | $20.48 | 373,800 | — | — |
| 2014-07-03 | $16.24 | $21.15 | 118,000 | — | — |
| 2014-07-02 | $16.25 | $21.16 | 323,700 | — | — |
| 2014-07-01 | $16.60 | $21.62 | 506,200 | — | — |
| 2014-06-30 | $16.37 | $21.32 | 510,800 | — | — |
| 2014-06-27 | $16.39 | $21.34 | 692,000 | — | — |
| 2014-06-26 | $16.15 | $21.03 | 440,200 | — | — |
| 2014-06-25 | $16.30 | $21.23 | 666,100 | — | — |
| 2014-06-24 | $15.82 | $20.60 | 1,026,200 | — | — |
| 2014-06-23 | $16.45 | $21.42 | 625,100 | — | — |
| 2014-06-20 | $16.40 | $21.36 | 883,400 | — | — |
| 2014-06-19 | $16.06 | $20.91 | 501,700 | — | — |
| 2014-06-18 | $15.60 | $20.31 | 361,600 | — | — |
| 2014-06-17 | $15.39 | $20.04 | 540,800 | — | — |
| 2014-06-16 | $15.75 | $20.51 | 569,100 | — | — |
| 2014-06-13 | $15.90 | $20.71 | 777,900 | — | — |
| 2014-06-12 | $15.68 | $20.42 | 1,296,500 | — | — |
| 2014-06-11 | $14.46 | $18.83 | 876,100 | — | — |
| 2014-06-10 | $14.54 | $18.93 | 471,000 | — | — |
| 2014-06-09 | $14.66 | $19.09 | 801,700 | — | — |
| 2014-06-06 | $14.48 | $18.86 | 752,600 | — | — |
| 2014-06-05 | $14.26 | $18.57 | 1,205,200 | — | — |
| 2014-06-04 | $14.12 | $18.39 | 601,700 | — | — |
| 2014-06-03 | $14.21 | $18.50 | 791,900 | — | — |
| 2014-06-02 | $14.33 | $18.66 | 562,100 | — | — |
| 2014-05-30 | $14.67 | $19.10 | 767,600 | — | — |
| 2014-05-29 | $14.81 | $19.29 | 1,213,400 | — | — |
| 2014-05-28 | $14.60 | $19.01 | 792,200 | — | — |
| 2014-05-27 | $14.55 | $18.95 | 828,100 | — | — |
| 2014-05-23 | $14.52 | $18.91 | 632,100 | — | — |
| 2014-05-22 | $14.74 | $19.19 | 811,600 | — | — |
| 2014-05-21 | $14.98 | $19.51 | 837,400 | — | — |
| 2014-05-20 | $14.79 | $19.13 | 680,100 | — | — |
| 2014-05-19 | $14.97 | $19.36 | 852,800 | — | — |
| 2014-05-16 | $14.77 | $19.10 | 582,000 | — | — |
| 2014-05-15 | $14.90 | $19.27 | 753,100 | — | — |
| 2014-05-14 | $15.25 | $19.72 | 511,600 | — | — |
| 2014-05-13 | $15.54 | $20.10 | 735,500 | — | — |
| 2014-05-12 | $15.50 | $20.05 | 977,200 | — | — |
| 2014-05-09 | $15.46 | $20.00 | 524,200 | — | — |
| 2014-05-08 | $15.69 | $20.29 | 1,436,200 | — | — |
| 2014-05-07 | $16.21 | $20.97 | 1,679,800 | — | — |
| 2014-05-06 | $18.60 | $24.06 | 589,000 | — | — |
| 2014-05-05 | $18.75 | $24.25 | 934,400 | — | — |
| 2014-05-02 | $18.97 | $24.54 | 556,600 | — | — |
| 2014-05-01 | $18.58 | $24.03 | 603,800 | — | — |
| 2014-04-30 | $19.20 | $24.83 | 828,900 | — | — |
| 2014-04-29 | $19.27 | $24.92 | 575,500 | — | — |
| 2014-04-28 | $18.79 | $24.30 | 523,300 | — | — |
| 2014-04-25 | $18.70 | $24.19 | 588,700 | — | — |
| 2014-04-24 | $19.30 | $24.96 | 699,100 | — | — |
| 2014-04-23 | $19.37 | $25.05 | 811,300 | — | — |
| 2014-04-22 | $19.25 | $24.90 | 1,010,100 | — | — |
| 2014-04-21 | $19.25 | $24.90 | 845,700 | — | — |
| 2014-04-17 | $19.06 | $24.65 | 829,200 | — | — |
| 2014-04-16 | $18.65 | $24.12 | 750,400 | — | — |
| 2014-04-15 | $18.66 | $24.14 | 846,500 | — | — |
| 2014-04-14 | $18.45 | $23.86 | 925,500 | — | — |
| 2014-04-11 | $18.07 | $23.37 | 1,166,600 | — | — |
| 2014-04-10 | $17.66 | $22.84 | 919,600 | — | — |
| 2014-04-09 | $17.50 | $22.63 | 1,041,400 | — | — |
| 2014-04-08 | $17.25 | $22.31 | 983,300 | — | — |
| 2014-04-07 | $17.06 | $22.07 | 861,500 | — | — |
| 2014-04-04 | $17.66 | $22.84 | 662,900 | — | — |
| 2014-04-03 | $17.75 | $22.96 | 536,200 | — | — |
| 2014-04-02 | $17.41 | $22.52 | 478,900 | — | — |
| 2014-04-01 | $17.32 | $22.40 | 617,900 | — | — |
| 2014-03-31 | $17.31 | $22.39 | 577,600 | — | — |
| 2014-03-28 | $17.11 | $22.13 | 1,017,700 | — | — |
| 2014-03-27 | $16.82 | $21.76 | 1,188,300 | — | — |
| 2014-03-26 | $16.52 | $21.37 | 1,060,200 | — | — |
| 2014-03-25 | $16.82 | $21.76 | 563,800 | — | — |
| 2014-03-24 | $16.69 | $21.59 | 600,000 | — | — |
| 2014-03-21 | $16.89 | $21.85 | 1,589,700 | — | — |
| 2014-03-20 | $16.07 | $20.79 | 706,300 | — | — |
| 2014-03-19 | $15.74 | $20.36 | 798,600 | — | — |
| 2014-03-18 | $15.66 | $20.25 | 674,300 | — | — |
| 2014-03-17 | $15.03 | $19.44 | 743,800 | — | — |
| 2014-03-14 | $15.08 | $19.50 | 1,094,200 | — | — |
| 2014-03-13 | $14.84 | $19.06 | 1,352,900 | — | — |
| 2014-03-12 | $14.69 | $18.87 | 1,440,800 | — | — |
| 2014-03-11 | $14.43 | $18.54 | 1,442,100 | — | — |
| 2014-03-10 | $14.68 | $18.86 | 1,350,700 | — | — |
| 2014-03-07 | $15.03 | $19.31 | 1,471,200 | — | — |
| 2014-03-06 | $15.12 | $19.42 | 757,700 | — | — |
| 2014-03-05 | $15.18 | $19.50 | 544,300 | — | — |
| 2014-03-04 | $15.41 | $19.80 | 1,428,100 | — | — |
| 2014-03-03 | $15.14 | $19.45 | 818,500 | — | — |
| 2014-02-28 | $15.07 | $19.36 | 789,400 | — | — |
| 2014-02-27 | $14.87 | $19.10 | 681,300 | — | — |
| 2014-02-26 | $14.96 | $19.22 | 602,100 | — | — |
| 2014-02-25 | $15.23 | $19.57 | 799,000 | — | — |
| 2014-02-24 | $15.81 | $20.31 | 997,900 | — | — |
| 2014-02-21 | $14.97 | $19.23 | 867,500 | — | — |
| 2014-02-20 | $14.70 | $18.89 | 815,500 | — | — |
| 2014-02-19 | $15.00 | $19.27 | 984,200 | — | — |
| 2014-02-18 | $14.85 | $19.08 | 779,700 | — | — |
| 2014-02-14 | $14.62 | $18.78 | 655,600 | — | — |
| 2014-02-13 | $14.80 | $19.01 | 565,500 | — | — |
| 2014-02-12 | $14.72 | $18.91 | 603,900 | — | — |
| 2014-02-11 | $14.47 | $18.59 | 701,100 | — | — |
| 2014-02-10 | $14.25 | $18.31 | 709,400 | — | — |
| 2014-02-07 | $14.16 | $18.19 | 752,000 | — | — |
| 2014-02-06 | $14.22 | $18.27 | 737,700 | — | — |
| 2014-02-05 | $13.84 | $17.78 | 641,100 | — | — |
| 2014-02-04 | $14.01 | $18.00 | 698,600 | — | — |
| 2014-02-03 | $13.67 | $17.56 | 853,300 | — | — |
| 2014-01-31 | $14.32 | $18.40 | 615,400 | — | — |
| 2014-01-30 | $14.51 | $18.64 | 637,900 | — | — |
| 2014-01-29 | $14.71 | $18.90 | 760,700 | — | — |
| 2014-01-28 | $14.93 | $19.18 | 434,000 | — | — |
| 2014-01-27 | $14.68 | $18.86 | 602,800 | — | — |
| 2014-01-24 | $14.99 | $19.26 | 919,400 | — | — |
| 2014-01-23 | $15.57 | $20.00 | 732,200 | — | — |
| 2014-01-22 | $15.65 | $20.11 | 1,079,500 | — | — |
| 2014-01-21 | $14.83 | $19.05 | 492,800 | — | — |
| 2014-01-17 | $14.30 | $18.37 | 367,600 | — | — |
| 2014-01-16 | $14.51 | $18.64 | 375,900 | — | — |
| 2014-01-15 | $14.37 | $18.46 | 747,300 | — | — |
| 2014-01-14 | $14.66 | $18.83 | 1,139,400 | — | — |
| 2014-01-13 | $14.45 | $18.56 | 694,000 | — | — |
| 2014-01-10 | $14.75 | $18.95 | 502,900 | — | — |
| 2014-01-09 | $14.53 | $18.67 | 751,400 | — | — |
| 2014-01-08 | $14.66 | $18.83 | 647,700 | — | — |
| 2014-01-07 | $15.20 | $19.53 | 428,000 | — | — |
| 2014-01-06 | $14.84 | $19.06 | 942,800 | — | — |
| 2014-01-03 | $15.05 | $19.33 | 659,300 | — | — |
| 2014-01-02 | $15.29 | $19.64 | 839,200 | — | — |