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
- 2011-09-19 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 | $11.88 | $11.88 | 5,200 | — | — |
| 2014-12-30 | $11.80 | $11.80 | 3,400 | — | — |
| 2014-12-29 | $12.00 | $12.00 | 2,900 | — | — |
| 2014-12-26 | $11.79 | $11.79 | 1,100 | — | — |
| 2014-12-24 | $12.00 | $12.00 | 1,000 | — | — |
| 2014-12-23 | $12.20 | $12.20 | 1,300 | — | — |
| 2014-12-22 | $12.15 | $12.15 | 8,800 | — | — |
| 2014-12-19 | $12.35 | $12.35 | 400 | — | — |
| 2014-12-18 | $11.96 | $11.96 | 700 | — | — |
| 2014-12-17 | $11.82 | $11.82 | 1,100 | — | — |
| 2014-12-16 | $11.95 | $11.95 | 5,100 | — | — |
| 2014-12-15 | $12.05 | $12.05 | 1,100 | — | — |
| 2014-12-12 | $12.00 | $12.00 | 2,200 | — | — |
| 2014-12-11 | $12.16 | $12.16 | 1,400 | — | — |
| 2014-12-10 | $12.50 | $12.50 | 1,500 | — | — |
| 2014-12-09 | $12.48 | $12.48 | 1,200 | — | — |
| 2014-12-08 | $12.31 | $12.31 | 700 | — | — |
| 2014-12-05 | $12.26 | $12.26 | 800 | — | — |
| 2014-12-04 | $12.23 | $12.23 | 400 | — | — |
| 2014-12-03 | $12.15 | $12.15 | 2,500 | — | — |
| 2014-12-02 | $12.44 | $12.44 | 10,700 | — | — |
| 2014-12-01 | $12.58 | $12.58 | 1,700 | — | — |
| 2014-11-28 | $12.60 | $12.60 | 8,300 | — | — |
| 2014-11-26 | $13.09 | $13.09 | 2,500 | — | — |
| 2014-11-25 | $12.99 | $12.99 | 2,500 | — | — |
| 2014-11-24 | $12.85 | $12.85 | 800 | — | — |
| 2014-11-21 | $13.12 | $13.12 | 3,800 | — | — |
| 2014-11-20 | $13.00 | $13.00 | 4,900 | — | — |
| 2014-11-19 | $12.97 | $12.97 | 13,100 | — | — |
| 2014-11-18 | $12.79 | $12.79 | 200 | — | — |
| 2014-11-17 | $12.74 | $12.74 | 3,100 | — | — |
| 2014-11-14 | $12.90 | $12.90 | 200 | — | — |
| 2014-11-13 | $12.97 | $12.97 | 5,100 | — | — |
| 2014-11-12 | $13.21 | $13.21 | 12,000 | — | — |
| 2014-11-11 | $13.07 | $13.07 | 6,000 | — | — |
| 2014-11-10 | $12.70 | $12.70 | 2,300 | — | — |
| 2014-11-07 | $12.67 | $12.67 | 1,800 | — | — |
| 2014-11-06 | $12.61 | $12.61 | 1,400 | — | — |
| 2014-11-05 | $12.60 | $12.60 | 2,800 | — | — |
| 2014-11-04 | $12.80 | $12.80 | 8,800 | — | — |
| 2014-11-03 | $13.18 | $13.18 | 4,600 | — | — |
| 2014-10-31 | $12.82 | $12.82 | 500 | — | — |
| 2014-10-30 | $12.86 | $12.86 | 14,900 | — | — |
| 2014-10-29 | $12.94 | $12.94 | 0 | — | — |
| 2014-10-28 | $12.94 | $12.94 | 13,200 | — | — |
| 2014-10-27 | $13.05 | $13.05 | 1,000 | — | — |
| 2014-10-24 | $13.10 | $13.10 | 900 | — | — |
| 2014-10-23 | $13.19 | $13.19 | 13,700 | — | — |
| 2014-10-22 | $13.14 | $13.14 | 0 | — | — |
| 2014-10-21 | $13.14 | $13.14 | 100 | — | — |
| 2014-10-20 | $13.23 | $13.23 | 4,300 | — | — |
| 2014-10-17 | $13.14 | $13.14 | 2,300 | — | — |
| 2014-10-16 | $13.20 | $13.20 | 800 | — | — |
| 2014-10-15 | $13.35 | $13.35 | 0 | — | — |
| 2014-10-14 | $13.35 | $13.35 | 1,100 | — | — |
| 2014-10-13 | $13.37 | $13.37 | 13,100 | — | — |
| 2014-10-10 | $13.70 | $13.70 | 1,200 | — | — |
| 2014-10-09 | $13.45 | $13.45 | 1,600 | — | — |
| 2014-10-08 | $13.33 | $13.33 | 1,800 | — | — |
| 2014-10-07 | $13.51 | $13.51 | 700 | — | — |
| 2014-10-06 | $13.93 | $13.93 | 1,500 | — | — |
| 2014-10-03 | $13.00 | $13.00 | 1,200 | — | — |
| 2014-10-02 | $12.90 | $12.90 | 2,100 | — | — |
| 2014-10-01 | $12.94 | $12.94 | 1,000 | — | — |
| 2014-09-30 | $13.15 | $13.15 | 200 | — | — |
| 2014-09-29 | $13.18 | $13.18 | 300 | — | — |
| 2014-09-26 | $13.08 | $13.08 | 2,000 | — | — |
| 2014-09-25 | $12.99 | $12.99 | 1,900 | — | — |
| 2014-09-24 | $12.84 | $12.84 | 3,100 | — | — |
| 2014-09-23 | $12.64 | $12.64 | 1,200 | — | — |
| 2014-09-22 | $12.65 | $12.65 | 4,600 | — | — |
| 2014-09-19 | $12.80 | $12.80 | 6,500 | — | — |
| 2014-09-18 | $13.98 | $13.98 | 5,100 | — | — |
| 2014-09-17 | $13.18 | $13.18 | 4,800 | — | — |
| 2014-09-16 | $13.65 | $13.65 | 3,400 | — | — |
| 2014-09-15 | $13.12 | $13.12 | 2,500 | — | — |
| 2014-09-12 | $13.20 | $13.20 | 6,100 | — | — |
| 2014-09-11 | $13.49 | $13.49 | 100 | — | — |
| 2014-09-10 | $13.51 | $13.51 | 3,500 | — | — |
| 2014-09-09 | $13.88 | $13.88 | 600 | — | — |
| 2014-09-08 | $13.91 | $13.91 | 400 | — | — |
| 2014-09-05 | $13.88 | $13.88 | 1,300 | — | — |
| 2014-09-04 | $13.89 | $13.89 | 14,100 | — | — |
| 2014-09-03 | $14.00 | $14.00 | 3,900 | — | — |
| 2014-09-02 | $14.07 | $14.07 | 1,800 | — | — |
| 2014-08-29 | $14.09 | $14.09 | 400 | — | — |
| 2014-08-28 | $14.18 | $14.18 | 100 | — | — |
| 2014-08-27 | $13.96 | $13.96 | 2,100 | — | — |
| 2014-08-26 | $13.94 | $13.94 | 600 | — | — |
| 2014-08-25 | $14.00 | $14.00 | 1,100 | — | — |
| 2014-08-22 | $14.05 | $14.05 | 500 | — | — |
| 2014-08-21 | $14.12 | $14.12 | 500 | — | — |
| 2014-08-20 | $13.95 | $13.95 | 5,800 | — | — |
| 2014-08-19 | $13.61 | $13.61 | 4,900 | — | — |
| 2014-08-18 | $14.13 | $14.13 | 500 | — | — |
| 2014-08-15 | $14.04 | $14.04 | 16,500 | — | — |
| 2014-08-14 | $14.09 | $14.09 | 200 | — | — |
| 2014-08-13 | $14.27 | $14.27 | 39,400 | — | — |
| 2014-08-12 | $14.20 | $14.20 | 8,200 | — | — |
| 2014-08-11 | $14.28 | $14.28 | 1,800 | — | — |
| 2014-08-08 | $14.16 | $14.16 | 1,300 | — | — |
| 2014-08-07 | $14.17 | $14.17 | 1,200 | — | — |
| 2014-08-06 | $14.28 | $14.28 | 4,500 | — | — |
| 2014-08-05 | $14.40 | $14.40 | 5,700 | — | — |
| 2014-08-04 | $14.40 | $14.40 | 300 | — | — |
| 2014-08-01 | $14.20 | $14.20 | 1,300 | — | — |
| 2014-07-31 | $14.20 | $14.20 | 900 | — | — |
| 2014-07-30 | $14.37 | $14.37 | 600 | — | — |
| 2014-07-29 | $14.50 | $14.50 | 600 | — | — |
| 2014-07-28 | $14.70 | $14.70 | 1,300 | — | — |
| 2014-07-25 | $14.85 | $14.85 | 700 | — | — |
| 2014-07-24 | $14.75 | $14.75 | 400 | — | — |
| 2014-07-23 | $14.49 | $14.49 | 2,900 | — | — |
| 2014-07-22 | $14.29 | $14.29 | 2,700 | — | — |
| 2014-07-21 | $14.45 | $14.45 | 4,900 | — | — |
| 2014-07-18 | $14.20 | $14.20 | 4,300 | — | — |
| 2014-07-17 | $14.24 | $14.24 | 3,900 | — | — |
| 2014-07-16 | $14.48 | $14.48 | 5,700 | — | — |
| 2014-07-15 | $14.51 | $14.51 | 1,200 | — | — |
| 2014-07-14 | $14.69 | $14.69 | 500 | — | — |
| 2014-07-11 | $14.51 | $14.51 | 4,600 | — | — |
| 2014-07-10 | $14.73 | $14.73 | 1,000 | — | — |
| 2014-07-09 | $14.50 | $14.50 | 4,200 | — | — |
| 2014-07-08 | $14.62 | $14.62 | 2,100 | — | — |
| 2014-07-07 | $14.85 | $14.85 | 1,900 | — | — |
| 2014-07-03 | $14.90 | $14.90 | 300 | — | — |
| 2014-07-02 | $14.90 | $14.90 | 6,100 | — | — |
| 2014-07-01 | $14.96 | $14.96 | 1,100 | — | — |
| 2014-06-30 | $15.10 | $15.10 | 1,200 | — | — |
| 2014-06-27 | $15.50 | $15.50 | 21,000 | — | — |
| 2014-06-26 | $15.24 | $15.24 | 500 | — | — |
| 2014-06-25 | $15.45 | $15.45 | 6,600 | — | — |
| 2014-06-24 | $15.36 | $15.36 | 1,100 | — | — |
| 2014-06-23 | $15.30 | $15.30 | 500 | — | — |
| 2014-06-20 | $15.39 | $15.39 | 900 | — | — |
| 2014-06-19 | $15.30 | $15.30 | 4,000 | — | — |
| 2014-06-18 | $14.89 | $14.89 | 700 | — | — |
| 2014-06-17 | $14.80 | $14.80 | 0 | — | — |
| 2014-06-16 | $14.80 | $14.80 | 3,000 | — | — |
| 2014-06-13 | $14.75 | $14.75 | 1,300 | — | — |
| 2014-06-12 | $14.50 | $14.50 | 1,400 | — | — |
| 2014-06-11 | $14.51 | $14.51 | 700 | — | — |
| 2014-06-10 | $14.62 | $14.62 | 1,300 | — | — |
| 2014-06-09 | $14.68 | $14.68 | 5,700 | — | — |
| 2014-06-06 | $14.69 | $14.69 | 3,500 | — | — |
| 2014-06-05 | $14.55 | $14.55 | 700 | — | — |
| 2014-06-04 | $14.56 | $14.56 | 1,800 | — | — |
| 2014-06-03 | $14.65 | $14.65 | 600 | — | — |
| 2014-06-02 | $14.98 | $14.98 | 0 | — | — |
| 2014-05-30 | $14.98 | $14.98 | 0 | — | — |
| 2014-05-29 | $14.98 | $14.98 | 5,600 | — | — |
| 2014-05-28 | $14.51 | $14.51 | 17,900 | — | — |
| 2014-05-27 | $14.75 | $14.75 | 13,400 | — | — |
| 2014-05-23 | $15.00 | $15.00 | 9,200 | — | — |
| 2014-05-22 | $15.11 | $15.11 | 12,400 | — | — |
| 2014-05-21 | $14.85 | $14.85 | 16,200 | — | — |
| 2014-05-20 | $15.21 | $15.21 | 27,400 | — | — |
| 2014-05-19 | $15.00 | $15.00 | 19,400 | — | — |
| 2014-05-16 | $15.22 | $15.22 | 14,800 | — | — |
| 2014-05-15 | $15.28 | $15.28 | 22,400 | — | — |
| 2014-05-14 | $15.20 | $15.20 | 2,300 | — | — |
| 2014-05-13 | $15.18 | $15.18 | 1,100 | — | — |
| 2014-05-12 | $15.36 | $15.36 | 11,000 | — | — |
| 2014-05-09 | $14.83 | $14.83 | 5,800 | — | — |
| 2014-05-08 | $15.53 | $15.53 | 3,100 | — | — |
| 2014-05-07 | $14.92 | $14.92 | 4,400 | — | — |
| 2014-05-06 | $15.18 | $15.18 | 10,500 | — | — |
| 2014-05-05 | $14.93 | $14.93 | 26,100 | — | — |
| 2014-05-02 | $14.85 | $14.85 | 21,300 | — | — |
| 2014-05-01 | $15.26 | $15.26 | 8,400 | — | — |
| 2014-04-30 | $15.20 | $15.20 | 18,700 | — | — |
| 2014-04-29 | $14.89 | $14.89 | 41,600 | — | — |
| 2014-04-28 | $14.86 | $14.86 | 20,500 | — | — |
| 2014-04-25 | $15.05 | $15.05 | 2,100 | — | — |
| 2014-04-24 | $14.99 | $14.99 | 6,600 | — | — |
| 2014-04-23 | $15.11 | $15.11 | 5,300 | — | — |
| 2014-04-22 | $15.26 | $15.26 | 23,600 | — | — |
| 2014-04-21 | $14.74 | $14.74 | 300 | — | — |
| 2014-04-17 | $14.77 | $14.77 | 4,000 | — | — |
| 2014-04-16 | $15.14 | $15.14 | 13,600 | — | — |
| 2014-04-15 | $14.82 | $14.82 | 46,900 | — | — |
| 2014-04-14 | $14.88 | $14.88 | 0 | — | — |
| 2014-04-11 | $14.88 | $14.88 | 11,200 | — | — |
| 2014-04-10 | $14.22 | $14.22 | 2,200 | — | — |
| 2014-04-09 | $15.04 | $15.04 | 18,800 | — | — |
| 2014-04-08 | $14.40 | $14.40 | 4,600 | — | — |
| 2014-04-07 | $14.82 | $14.82 | 1,000 | — | — |
| 2014-04-04 | $15.28 | $15.28 | 6,500 | — | — |
| 2014-04-03 | $14.86 | $14.86 | 22,700 | — | — |
| 2014-04-02 | $14.78 | $14.78 | 4,600 | — | — |
| 2014-04-01 | $14.88 | $14.88 | 17,900 | — | — |
| 2014-03-31 | $15.22 | $15.22 | 1,000 | — | — |
| 2014-03-28 | $14.20 | $14.20 | 4,200 | — | — |
| 2014-03-27 | $14.15 | $14.15 | 14,900 | — | — |
| 2014-03-26 | $14.71 | $14.71 | 5,800 | — | — |
| 2014-03-25 | $14.64 | $14.64 | 2,600 | — | — |
| 2014-03-24 | $14.13 | $14.13 | 800 | — | — |
| 2014-03-21 | $14.52 | $14.52 | 1,800 | — | — |
| 2014-03-20 | $14.42 | $14.42 | 3,200 | — | — |
| 2014-03-19 | $15.08 | $15.08 | 1,500 | — | — |
| 2014-03-18 | $14.71 | $14.71 | 27,000 | — | — |
| 2014-03-17 | $14.65 | $14.65 | 2,000 | — | — |
| 2014-03-14 | $14.64 | $14.64 | 1,600 | — | — |
| 2014-03-13 | $14.69 | $14.69 | 8,900 | — | — |
| 2014-03-12 | $15.06 | $15.06 | 2,600 | — | — |
| 2014-03-11 | $15.25 | $15.25 | 5,600 | — | — |
| 2014-03-10 | $15.15 | $15.15 | 2,600 | — | — |
| 2014-03-07 | $14.97 | $14.97 | 2,200 | — | — |
| 2014-03-06 | $15.20 | $15.20 | 3,700 | — | — |
| 2014-03-05 | $15.25 | $15.25 | 1,400 | — | — |
| 2014-03-04 | $14.99 | $14.99 | 1,100 | — | — |
| 2014-03-03 | $15.10 | $15.10 | 8,200 | — | — |
| 2014-02-28 | $14.72 | $14.72 | 6,600 | — | — |
| 2014-02-27 | $15.75 | $15.75 | 4,400 | — | — |
| 2014-02-26 | $14.90 | $14.90 | 7,600 | — | — |
| 2014-02-25 | $16.45 | $16.45 | 33,300 | — | — |
| 2014-02-24 | $15.20 | $15.20 | 8,900 | — | — |
| 2014-02-21 | $14.56 | $14.56 | 2,900 | — | — |
| 2014-02-20 | $14.28 | $14.28 | 1,400 | — | — |
| 2014-02-19 | $14.28 | $14.28 | 9,300 | — | — |
| 2014-02-18 | $14.45 | $14.45 | 1,300 | — | — |
| 2014-02-14 | $13.32 | $13.32 | 400 | — | — |
| 2014-02-13 | $13.90 | $13.90 | 5,500 | — | — |
| 2014-02-12 | $14.40 | $14.40 | 4,100 | — | — |
| 2014-02-11 | $14.50 | $14.50 | 1,600 | — | — |
| 2014-02-10 | $13.62 | $13.62 | 500 | — | — |
| 2014-02-07 | $13.78 | $13.78 | 1,100 | — | — |
| 2014-02-06 | $13.74 | $13.74 | 1,300 | — | — |
| 2014-02-05 | $13.96 | $13.96 | 200 | — | — |
| 2014-02-04 | $13.88 | $13.88 | 6,300 | — | — |
| 2014-02-03 | $13.57 | $13.57 | 2,100 | — | — |
| 2014-01-31 | $13.46 | $13.46 | 1,400 | — | — |
| 2014-01-30 | $13.08 | $13.08 | 300 | — | — |
| 2014-01-29 | $13.07 | $13.07 | 0 | — | — |
| 2014-01-28 | $13.07 | $13.07 | 1,300 | — | — |
| 2014-01-27 | $12.94 | $12.94 | 1,800 | — | — |
| 2014-01-24 | $13.17 | $13.17 | 0 | — | — |
| 2014-01-23 | $13.17 | $13.17 | 1,200 | — | — |
| 2014-01-22 | $13.25 | $13.25 | 500 | — | — |
| 2014-01-21 | $13.23 | $13.23 | 1,400 | — | — |
| 2014-01-17 | $13.25 | $13.25 | 1,900 | — | — |
| 2014-01-16 | $13.50 | $13.50 | 800 | — | — |
| 2014-01-15 | $13.35 | $13.35 | 4,000 | — | — |
| 2014-01-14 | $13.70 | $13.70 | 1,900 | — | — |
| 2014-01-13 | $13.30 | $13.30 | 1,000 | — | — |
| 2014-01-10 | $13.40 | $13.40 | 6,400 | — | — |
| 2014-01-09 | $13.33 | $13.33 | 300 | — | — |
| 2014-01-08 | $13.70 | $13.70 | 200 | — | — |
| 2014-01-07 | $13.75 | $13.75 | 0 | — | — |
| 2014-01-06 | $13.75 | $13.75 | 1,200 | — | — |
| 2014-01-03 | $13.90 | $13.90 | 200 | — | — |
| 2014-01-02 | $13.90 | $13.90 | 2,800 | — | — |