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
- 2013-12-03 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 | $16.04 | $16.04 | 121,100 | — | — |
| 2014-12-30 | $16.52 | $16.52 | 116,600 | — | — |
| 2014-12-29 | $16.38 | $16.38 | 98,700 | — | — |
| 2014-12-26 | $16.67 | $16.67 | 48,500 | — | — |
| 2014-12-24 | $16.83 | $16.83 | 43,400 | — | — |
| 2014-12-23 | $16.06 | $16.06 | 94,200 | — | — |
| 2014-12-22 | $16.72 | $16.72 | 108,900 | — | — |
| 2014-12-19 | $16.62 | $16.62 | 436,700 | — | — |
| 2014-12-18 | $16.30 | $16.30 | 442,000 | — | — |
| 2014-12-17 | $15.55 | $15.55 | 711,300 | — | — |
| 2014-12-16 | $12.00 | $12.00 | 87,000 | — | — |
| 2014-12-15 | $11.49 | $11.49 | 95,100 | — | — |
| 2014-12-12 | $11.78 | $11.78 | 137,200 | — | — |
| 2014-12-11 | $11.60 | $11.60 | 116,800 | — | — |
| 2014-12-10 | $11.33 | $11.33 | 153,200 | — | — |
| 2014-12-09 | $11.54 | $11.54 | 55,500 | — | — |
| 2014-12-08 | $10.96 | $10.96 | 44,500 | — | — |
| 2014-12-05 | $10.76 | $10.76 | 30,600 | — | — |
| 2014-12-04 | $10.97 | $10.97 | 33,300 | — | — |
| 2014-12-03 | $11.31 | $11.31 | 42,900 | — | — |
| 2014-12-02 | $11.11 | $11.11 | 59,400 | — | — |
| 2014-12-01 | $10.77 | $10.77 | 57,600 | — | — |
| 2014-11-28 | $11.21 | $11.21 | 81,800 | — | — |
| 2014-11-26 | $11.15 | $11.15 | 61,500 | — | — |
| 2014-11-25 | $10.68 | $10.68 | 83,400 | — | — |
| 2014-11-24 | $10.75 | $10.75 | 19,700 | — | — |
| 2014-11-21 | $10.59 | $10.59 | 18,900 | — | — |
| 2014-11-20 | $10.47 | $10.47 | 93,500 | — | — |
| 2014-11-19 | $10.78 | $10.78 | 38,400 | — | — |
| 2014-11-18 | $11.10 | $11.10 | 41,300 | — | — |
| 2014-11-17 | $11.14 | $11.14 | 26,300 | — | — |
| 2014-11-14 | $11.19 | $11.19 | 13,200 | — | — |
| 2014-11-13 | $11.21 | $11.21 | 29,100 | — | — |
| 2014-11-12 | $11.20 | $11.20 | 25,200 | — | — |
| 2014-11-11 | $11.11 | $11.11 | 65,100 | — | — |
| 2014-11-10 | $11.22 | $11.22 | 119,300 | — | — |
| 2014-11-07 | $10.72 | $10.72 | 13,400 | — | — |
| 2014-11-06 | $10.88 | $10.88 | 19,100 | — | — |
| 2014-11-05 | $10.82 | $10.82 | 23,900 | — | — |
| 2014-11-04 | $10.73 | $10.73 | 70,500 | — | — |
| 2014-11-03 | $10.68 | $10.68 | 33,500 | — | — |
| 2014-10-31 | $10.79 | $10.79 | 112,300 | — | — |
| 2014-10-30 | $10.50 | $10.50 | 107,000 | — | — |
| 2014-10-29 | $10.49 | $10.49 | 31,800 | — | — |
| 2014-10-28 | $10.60 | $10.60 | 26,700 | — | — |
| 2014-10-27 | $10.56 | $10.56 | 22,100 | — | — |
| 2014-10-24 | $10.50 | $10.50 | 19,400 | — | — |
| 2014-10-23 | $10.50 | $10.50 | 38,500 | — | — |
| 2014-10-22 | $10.24 | $10.24 | 17,900 | — | — |
| 2014-10-21 | $10.53 | $10.53 | 24,800 | — | — |
| 2014-10-20 | $10.49 | $10.49 | 131,800 | — | — |
| 2014-10-17 | $10.17 | $10.17 | 27,500 | — | — |
| 2014-10-16 | $10.40 | $10.40 | 40,600 | — | — |
| 2014-10-15 | $10.51 | $10.51 | 29,800 | — | — |
| 2014-10-14 | $9.79 | $9.79 | 32,100 | — | — |
| 2014-10-13 | $9.86 | $9.86 | 28,800 | — | — |
| 2014-10-10 | $9.90 | $9.90 | 45,300 | — | — |
| 2014-10-09 | $10.56 | $10.56 | 85,000 | — | — |
| 2014-10-08 | $10.43 | $10.43 | 87,700 | — | — |
| 2014-10-07 | $10.12 | $10.12 | 77,600 | — | — |
| 2014-10-06 | $9.76 | $9.76 | 56,900 | — | — |
| 2014-10-03 | $9.77 | $9.77 | 28,900 | — | — |
| 2014-10-02 | $9.84 | $9.84 | 36,800 | — | — |
| 2014-10-01 | $9.00 | $9.00 | 47,100 | — | — |
| 2014-09-30 | $9.31 | $9.31 | 59,000 | — | — |
| 2014-09-29 | $9.36 | $9.36 | 35,300 | — | — |
| 2014-09-26 | $9.57 | $9.57 | 9,800 | — | — |
| 2014-09-25 | $9.45 | $9.45 | 22,700 | — | — |
| 2014-09-24 | $9.60 | $9.60 | 42,400 | — | — |
| 2014-09-23 | $9.26 | $9.26 | 42,700 | — | — |
| 2014-09-22 | $9.33 | $9.33 | 51,900 | — | — |
| 2014-09-19 | $9.69 | $9.69 | 109,200 | — | — |
| 2014-09-18 | $10.46 | $10.46 | 69,200 | — | — |
| 2014-09-17 | $10.70 | $10.70 | 19,200 | — | — |
| 2014-09-16 | $10.67 | $10.67 | 14,000 | — | — |
| 2014-09-15 | $10.59 | $10.59 | 35,600 | — | — |
| 2014-09-12 | $10.58 | $10.58 | 21,600 | — | — |
| 2014-09-11 | $10.81 | $10.81 | 34,800 | — | — |
| 2014-09-10 | $10.73 | $10.73 | 32,500 | — | — |
| 2014-09-09 | $10.71 | $10.71 | 31,900 | — | — |
| 2014-09-08 | $10.66 | $10.66 | 21,100 | — | — |
| 2014-09-05 | $10.49 | $10.49 | 25,100 | — | — |
| 2014-09-04 | $10.56 | $10.56 | 10,700 | — | — |
| 2014-09-03 | $10.52 | $10.52 | 15,600 | — | — |
| 2014-09-02 | $10.59 | $10.59 | 23,900 | — | — |
| 2014-08-29 | $10.69 | $10.69 | 29,500 | — | — |
| 2014-08-28 | $10.29 | $10.29 | 15,300 | — | — |
| 2014-08-27 | $10.44 | $10.44 | 10,100 | — | — |
| 2014-08-26 | $10.40 | $10.40 | 27,200 | — | — |
| 2014-08-25 | $10.29 | $10.29 | 25,500 | — | — |
| 2014-08-22 | $10.25 | $10.25 | 57,000 | — | — |
| 2014-08-21 | $9.84 | $9.84 | 16,300 | — | — |
| 2014-08-20 | $9.84 | $9.84 | 20,700 | — | — |
| 2014-08-19 | $10.21 | $10.21 | 130,700 | — | — |
| 2014-08-18 | $9.84 | $9.84 | 57,500 | — | — |
| 2014-08-15 | $9.80 | $9.80 | 109,500 | — | — |
| 2014-08-14 | $9.87 | $9.87 | 198,200 | — | — |
| 2014-08-13 | $9.90 | $9.90 | 32,700 | — | — |
| 2014-08-12 | $9.38 | $9.38 | 163,400 | — | — |
| 2014-08-11 | $9.86 | $9.86 | 33,500 | — | — |
| 2014-08-08 | $9.90 | $9.90 | 31,100 | — | — |
| 2014-08-07 | $9.78 | $9.78 | 36,300 | — | — |
| 2014-08-06 | $10.04 | $10.04 | 34,300 | — | — |
| 2014-08-05 | $10.08 | $10.08 | 82,500 | — | — |
| 2014-08-04 | $9.82 | $9.82 | 28,400 | — | — |
| 2014-08-01 | $9.83 | $9.83 | 77,700 | — | — |
| 2014-07-31 | $9.66 | $9.66 | 101,200 | — | — |
| 2014-07-30 | $9.58 | $9.58 | 23,100 | — | — |
| 2014-07-29 | $9.58 | $9.58 | 38,700 | — | — |
| 2014-07-28 | $9.42 | $9.42 | 84,300 | — | — |
| 2014-07-25 | $9.50 | $9.50 | 27,800 | — | — |
| 2014-07-24 | $9.69 | $9.69 | 23,200 | — | — |
| 2014-07-23 | $9.97 | $9.97 | 17,000 | — | — |
| 2014-07-22 | $9.96 | $9.96 | 33,200 | — | — |
| 2014-07-21 | $9.84 | $9.84 | 85,500 | — | — |
| 2014-07-18 | $9.54 | $9.54 | 122,300 | — | — |
| 2014-07-17 | $9.85 | $9.85 | 38,400 | — | — |
| 2014-07-16 | $10.45 | $10.45 | 39,300 | — | — |
| 2014-07-15 | $10.81 | $10.81 | 79,500 | — | — |
| 2014-07-14 | $10.73 | $10.73 | 50,100 | — | — |
| 2014-07-11 | $10.66 | $10.66 | 37,600 | — | — |
| 2014-07-10 | $10.08 | $10.08 | 68,100 | — | — |
| 2014-07-09 | $10.33 | $10.33 | 45,600 | — | — |
| 2014-07-08 | $10.29 | $10.29 | 40,900 | — | — |
| 2014-07-07 | $10.56 | $10.56 | 44,700 | — | — |
| 2014-07-03 | $10.90 | $10.90 | 19,900 | — | — |
| 2014-07-02 | $10.95 | $10.95 | 47,900 | — | — |
| 2014-07-01 | $11.13 | $11.13 | 101,500 | — | — |
| 2014-06-30 | $11.62 | $11.62 | 48,300 | — | — |
| 2014-06-27 | $11.26 | $11.26 | 183,300 | — | — |
| 2014-06-26 | $10.94 | $10.94 | 28,600 | — | — |
| 2014-06-25 | $11.05 | $11.05 | 25,300 | — | — |
| 2014-06-24 | $11.06 | $11.06 | 27,200 | — | — |
| 2014-06-23 | $11.23 | $11.23 | 32,600 | — | — |
| 2014-06-20 | $11.21 | $11.21 | 123,000 | — | — |
| 2014-06-19 | $11.21 | $11.21 | 71,500 | — | — |
| 2014-06-18 | $11.30 | $11.30 | 239,900 | — | — |
| 2014-06-17 | $11.17 | $11.17 | 33,100 | — | — |
| 2014-06-16 | $11.10 | $11.10 | 77,500 | — | — |
| 2014-06-13 | $11.39 | $11.39 | 30,500 | — | — |
| 2014-06-12 | $11.46 | $11.46 | 81,400 | — | — |
| 2014-06-11 | $11.01 | $11.01 | 60,400 | — | — |
| 2014-06-10 | $10.42 | $10.42 | 85,700 | — | — |
| 2014-06-09 | $10.17 | $10.17 | 72,100 | — | — |
| 2014-06-06 | $10.18 | $10.18 | 69,600 | — | — |
| 2014-06-05 | $9.32 | $9.32 | 73,100 | — | — |
| 2014-06-04 | $8.92 | $8.92 | 43,700 | — | — |
| 2014-06-03 | $8.90 | $8.90 | 54,700 | — | — |
| 2014-06-02 | $8.65 | $8.65 | 54,800 | — | — |
| 2014-05-30 | $8.80 | $8.80 | 85,900 | — | — |
| 2014-05-29 | $8.56 | $8.56 | 24,900 | — | — |
| 2014-05-28 | $8.44 | $8.44 | 36,100 | — | — |
| 2014-05-27 | $8.21 | $8.21 | 24,600 | — | — |
| 2014-05-23 | $8.04 | $8.04 | 49,500 | — | — |
| 2014-05-22 | $8.00 | $8.00 | 43,200 | — | — |
| 2014-05-21 | $8.05 | $8.05 | 66,500 | — | — |
| 2014-05-20 | $7.99 | $7.99 | 88,700 | — | — |
| 2014-05-19 | $8.01 | $8.01 | 32,700 | — | — |
| 2014-05-16 | $8.07 | $8.07 | 45,400 | — | — |
| 2014-05-15 | $8.08 | $8.08 | 68,900 | — | — |
| 2014-05-14 | $8.20 | $8.20 | 78,300 | — | — |
| 2014-05-13 | $8.27 | $8.27 | 46,700 | — | — |
| 2014-05-12 | $8.83 | $8.83 | 56,100 | — | — |
| 2014-05-09 | $8.35 | $8.35 | 60,700 | — | — |
| 2014-05-08 | $8.32 | $8.32 | 67,400 | — | — |
| 2014-05-07 | $8.76 | $8.76 | 67,200 | — | — |
| 2014-05-06 | $8.71 | $8.71 | 76,700 | — | — |
| 2014-05-05 | $9.26 | $9.26 | 43,300 | — | — |
| 2014-05-02 | $9.30 | $9.30 | 72,300 | — | — |
| 2014-05-01 | $9.83 | $9.83 | 68,000 | — | — |
| 2014-04-30 | $9.90 | $9.90 | 90,100 | — | — |
| 2014-04-29 | $9.88 | $9.88 | 21,200 | — | — |
| 2014-04-28 | $9.89 | $9.89 | 147,600 | — | — |
| 2014-04-25 | $10.30 | $10.30 | 68,900 | — | — |
| 2014-04-24 | $10.26 | $10.26 | 39,300 | — | — |
| 2014-04-23 | $10.22 | $10.22 | 51,000 | — | — |
| 2014-04-22 | $10.28 | $10.28 | 146,100 | — | — |
| 2014-04-21 | $10.14 | $10.14 | 311,800 | — | — |
| 2014-04-17 | $10.34 | $10.34 | 171,100 | — | — |
| 2014-04-16 | $10.20 | $10.20 | 131,500 | — | — |
| 2014-04-15 | $9.52 | $9.52 | 103,400 | — | — |
| 2014-04-14 | $9.74 | $9.74 | 79,900 | — | — |
| 2014-04-11 | $9.59 | $9.59 | 229,100 | — | — |
| 2014-04-10 | $9.81 | $9.81 | 91,100 | — | — |
| 2014-04-09 | $10.29 | $10.29 | 94,200 | — | — |
| 2014-04-08 | $10.25 | $10.25 | 274,900 | — | — |
| 2014-04-07 | $10.26 | $10.26 | 126,000 | — | — |
| 2014-04-04 | $10.90 | $10.90 | 235,900 | — | — |
| 2014-04-03 | $11.59 | $11.59 | 185,800 | — | — |
| 2014-04-02 | $11.48 | $11.48 | 110,600 | — | — |
| 2014-04-01 | $11.95 | $11.95 | 190,000 | — | — |
| 2014-03-31 | $11.73 | $11.73 | 1,861,800 | — | — |
| 2014-03-28 | $10.55 | $10.55 | 334,300 | — | — |
| 2014-03-27 | $11.23 | $11.23 | 194,000 | — | — |
| 2014-03-26 | $11.12 | $11.12 | 104,900 | — | — |
| 2014-03-25 | $12.01 | $12.01 | 189,000 | — | — |
| 2014-03-24 | $11.15 | $11.15 | 274,100 | — | — |
| 2014-03-21 | $12.47 | $12.47 | 316,200 | — | — |
| 2014-03-20 | $13.06 | $13.06 | 364,700 | — | — |
| 2014-03-19 | $13.13 | $13.13 | 131,100 | — | — |
| 2014-03-18 | $13.40 | $13.40 | 158,400 | — | — |
| 2014-03-17 | $13.61 | $13.61 | 139,700 | — | — |
| 2014-03-14 | $13.90 | $13.90 | 111,100 | — | — |
| 2014-03-13 | $13.68 | $13.68 | 100,000 | — | — |
| 2014-03-12 | $13.90 | $13.90 | 140,700 | — | — |
| 2014-03-11 | $13.66 | $13.66 | 264,100 | — | — |
| 2014-03-10 | $13.05 | $13.05 | 188,900 | — | — |
| 2014-03-07 | $12.50 | $12.50 | 200,000 | — | — |
| 2014-03-06 | $12.00 | $12.00 | 172,900 | — | — |
| 2014-03-05 | $11.91 | $11.91 | 53,700 | — | — |
| 2014-03-04 | $11.44 | $11.44 | 202,600 | — | — |
| 2014-03-03 | $11.30 | $11.30 | 72,400 | — | — |
| 2014-02-28 | $11.24 | $11.24 | 75,700 | — | — |
| 2014-02-27 | $11.33 | $11.33 | 108,200 | — | — |
| 2014-02-26 | $11.43 | $11.43 | 120,500 | — | — |
| 2014-02-25 | $11.15 | $11.15 | 143,300 | — | — |
| 2014-02-24 | $11.14 | $11.14 | 112,600 | — | — |
| 2014-02-21 | $11.05 | $11.05 | 466,600 | — | — |
| 2014-02-20 | $10.19 | $10.19 | 92,100 | — | — |
| 2014-02-19 | $10.05 | $10.05 | 160,800 | — | — |
| 2014-02-18 | $9.50 | $9.50 | 261,800 | — | — |
| 2014-02-14 | $8.89 | $8.89 | 19,100 | — | — |
| 2014-02-13 | $9.08 | $9.08 | 34,200 | — | — |
| 2014-02-12 | $9.14 | $9.14 | 16,400 | — | — |
| 2014-02-11 | $9.09 | $9.09 | 22,000 | — | — |
| 2014-02-10 | $9.29 | $9.29 | 23,700 | — | — |
| 2014-02-07 | $9.15 | $9.15 | 47,000 | — | — |
| 2014-02-06 | $9.17 | $9.17 | 65,300 | — | — |
| 2014-02-05 | $9.49 | $9.49 | 71,400 | — | — |
| 2014-02-04 | $8.96 | $8.96 | 15,800 | — | — |
| 2014-02-03 | $9.00 | $9.00 | 75,200 | — | — |
| 2014-01-31 | $8.79 | $8.79 | 28,300 | — | — |
| 2014-01-30 | $8.97 | $8.97 | 28,300 | — | — |
| 2014-01-29 | $9.02 | $9.02 | 65,400 | — | — |
| 2014-01-28 | $9.04 | $9.04 | 112,300 | — | — |
| 2014-01-27 | $8.59 | $8.59 | 35,100 | — | — |
| 2014-01-24 | $8.49 | $8.49 | 145,100 | — | — |
| 2014-01-23 | $8.51 | $8.51 | 17,800 | — | — |
| 2014-01-22 | $8.71 | $8.71 | 206,000 | — | — |
| 2014-01-21 | $8.95 | $8.95 | 155,700 | — | — |
| 2014-01-17 | $9.71 | $9.71 | 34,400 | — | — |
| 2014-01-16 | $9.63 | $9.63 | 52,500 | — | — |
| 2014-01-15 | $9.79 | $9.79 | 79,800 | — | — |
| 2014-01-14 | $8.95 | $8.95 | 49,700 | — | — |
| 2014-01-13 | $9.25 | $9.25 | 62,000 | — | — |
| 2014-01-10 | $9.61 | $9.61 | 116,500 | — | — |
| 2014-01-09 | $9.75 | $9.75 | 94,000 | — | — |
| 2014-01-08 | $9.62 | $9.62 | 66,700 | — | — |
| 2014-01-07 | $9.23 | $9.23 | 76,600 | — | — |
| 2014-01-06 | $9.06 | $9.06 | 121,300 | — | — |
| 2014-01-03 | $9.15 | $9.15 | 126,200 | — | — |
| 2014-01-02 | $8.88 | $8.88 | 66,100 | — | — |