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
- 2012-04-27 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 | $11.48 | $13.71 | 203,000 | — | — |
| 2014-12-30 | $11.60 | $13.86 | 149,800 | — | — |
| 2014-12-29 | $11.60 | $13.86 | 150,500 | — | — |
| 2014-12-26 | $11.80 | $13.80 | 103,400 | — | — |
| 2014-12-24 | $11.81 | $13.81 | 115,400 | — | — |
| 2014-12-23 | $11.88 | $13.89 | 108,200 | — | — |
| 2014-12-22 | $11.78 | $13.77 | 165,600 | — | — |
| 2014-12-19 | $11.87 | $13.88 | 191,900 | — | — |
| 2014-12-18 | $11.85 | $13.85 | 234,300 | — | — |
| 2014-12-17 | $11.80 | $13.80 | 186,000 | — | — |
| 2014-12-16 | $11.51 | $13.46 | 156,400 | — | — |
| 2014-12-15 | $11.57 | $13.53 | 165,400 | — | — |
| 2014-12-12 | $11.76 | $13.75 | 84,700 | — | — |
| 2014-12-11 | $11.97 | $13.99 | 234,200 | — | — |
| 2014-12-10 | $11.86 | $13.87 | 160,900 | — | — |
| 2014-12-09 | $12.07 | $14.11 | 179,000 | — | — |
| 2014-12-08 | $11.88 | $13.89 | 175,200 | — | — |
| 2014-12-05 | $11.88 | $13.89 | 121,600 | — | — |
| 2014-12-04 | $11.95 | $13.97 | 130,600 | — | — |
| 2014-12-03 | $11.98 | $14.01 | 77,900 | — | — |
| 2014-12-02 | $11.96 | $13.98 | 47,500 | — | — |
| 2014-12-01 | $11.83 | $13.83 | 268,900 | — | — |
| 2014-11-28 | $11.95 | $13.97 | 50,700 | — | — |
| 2014-11-26 | $11.94 | $13.96 | 67,500 | — | — |
| 2014-11-25 | $11.85 | $13.85 | 80,000 | — | — |
| 2014-11-24 | $11.85 | $13.85 | 94,800 | — | — |
| 2014-11-21 | $11.81 | $13.81 | 72,300 | — | — |
| 2014-11-20 | $11.92 | $13.94 | 91,800 | — | — |
| 2014-11-19 | $11.83 | $13.83 | 70,100 | — | — |
| 2014-11-18 | $12.02 | $14.05 | 102,100 | — | — |
| 2014-11-17 | $11.92 | $13.94 | 79,700 | — | — |
| 2014-11-14 | $11.98 | $14.01 | 98,200 | — | — |
| 2014-11-13 | $12.01 | $14.04 | 89,500 | — | — |
| 2014-11-12 | $12.01 | $14.04 | 131,800 | — | — |
| 2014-11-11 | $11.95 | $13.97 | 239,100 | — | — |
| 2014-11-10 | $12.11 | $14.16 | 256,900 | — | — |
| 2014-11-07 | $12.05 | $14.09 | 141,500 | — | — |
| 2014-11-06 | $11.90 | $13.91 | 173,500 | — | — |
| 2014-11-05 | $12.04 | $14.08 | 58,800 | — | — |
| 2014-11-04 | $11.99 | $14.02 | 116,100 | — | — |
| 2014-11-03 | $12.02 | $14.05 | 111,600 | — | — |
| 2014-10-31 | $12.16 | $14.22 | 93,800 | — | — |
| 2014-10-30 | $12.06 | $14.10 | 190,800 | — | — |
| 2014-10-29 | $12.05 | $14.09 | 138,400 | — | — |
| 2014-10-28 | $12.21 | $14.27 | 101,400 | — | — |
| 2014-10-27 | $12.00 | $14.03 | 109,900 | — | — |
| 2014-10-24 | $11.97 | $13.99 | 53,200 | — | — |
| 2014-10-23 | $12.04 | $14.08 | 113,100 | — | — |
| 2014-10-22 | $11.88 | $13.89 | 148,700 | — | — |
| 2014-10-21 | $12.03 | $14.06 | 165,100 | — | — |
| 2014-10-20 | $11.95 | $13.97 | 95,800 | — | — |
| 2014-10-17 | $11.81 | $13.81 | 104,700 | — | — |
| 2014-10-16 | $11.77 | $13.76 | 208,800 | — | — |
| 2014-10-15 | $11.74 | $13.73 | 140,900 | — | — |
| 2014-10-14 | $11.71 | $13.69 | 148,000 | — | — |
| 2014-10-13 | $11.71 | $13.69 | 143,700 | — | — |
| 2014-10-10 | $11.66 | $13.63 | 240,700 | — | — |
| 2014-10-09 | $11.63 | $13.60 | 93,200 | — | — |
| 2014-10-08 | $11.75 | $13.74 | 149,800 | — | — |
| 2014-10-07 | $11.57 | $13.53 | 83,100 | — | — |
| 2014-10-06 | $11.59 | $13.55 | 97,300 | — | — |
| 2014-10-03 | $11.55 | $13.50 | 161,500 | — | — |
| 2014-10-02 | $11.69 | $13.67 | 119,100 | — | — |
| 2014-10-01 | $11.71 | $13.69 | 170,000 | — | — |
| 2014-09-30 | $11.69 | $13.67 | 353,700 | — | — |
| 2014-09-29 | $11.85 | $13.85 | 167,700 | — | — |
| 2014-09-26 | $11.97 | $13.99 | 113,000 | — | — |
| 2014-09-25 | $12.11 | $13.87 | 154,900 | — | — |
| 2014-09-24 | $12.11 | $13.87 | 153,000 | — | — |
| 2014-09-23 | $12.10 | $13.85 | 126,800 | — | — |
| 2014-09-22 | $12.15 | $13.91 | 109,200 | — | — |
| 2014-09-19 | $12.15 | $13.91 | 380,600 | — | — |
| 2014-09-18 | $12.31 | $14.09 | 86,100 | — | — |
| 2014-09-17 | $12.33 | $14.12 | 56,100 | — | — |
| 2014-09-16 | $12.40 | $14.20 | 89,100 | — | — |
| 2014-09-15 | $12.27 | $14.05 | 176,700 | — | — |
| 2014-09-12 | $12.40 | $14.20 | 138,000 | — | — |
| 2014-09-11 | $12.48 | $14.29 | 65,900 | — | — |
| 2014-09-10 | $12.44 | $14.24 | 72,800 | — | — |
| 2014-09-09 | $12.46 | $14.27 | 270,200 | — | — |
| 2014-09-08 | $12.59 | $14.42 | 95,600 | — | — |
| 2014-09-05 | $12.57 | $14.39 | 93,700 | — | — |
| 2014-09-04 | $12.56 | $14.38 | 93,900 | — | — |
| 2014-09-03 | $12.53 | $14.35 | 181,300 | — | — |
| 2014-09-02 | $12.56 | $14.38 | 136,000 | — | — |
| 2014-08-29 | $12.59 | $14.42 | 146,300 | — | — |
| 2014-08-28 | $12.53 | $14.35 | 119,300 | — | — |
| 2014-08-27 | $12.53 | $14.35 | 94,700 | — | — |
| 2014-08-26 | $12.51 | $14.32 | 258,100 | — | — |
| 2014-08-25 | $12.41 | $14.21 | 144,900 | — | — |
| 2014-08-22 | $12.38 | $14.17 | 107,700 | — | — |
| 2014-08-21 | $12.38 | $14.17 | 75,900 | — | — |
| 2014-08-20 | $12.37 | $14.16 | 44,500 | — | — |
| 2014-08-19 | $12.46 | $14.27 | 84,500 | — | — |
| 2014-08-18 | $12.38 | $14.17 | 190,200 | — | — |
| 2014-08-15 | $12.34 | $14.13 | 152,400 | — | — |
| 2014-08-14 | $12.39 | $14.19 | 254,200 | — | — |
| 2014-08-13 | $12.35 | $14.14 | 78,700 | — | — |
| 2014-08-12 | $12.30 | $14.08 | 59,400 | — | — |
| 2014-08-11 | $12.34 | $14.13 | 49,400 | — | — |
| 2014-08-08 | $12.26 | $14.04 | 56,500 | — | — |
| 2014-08-07 | $12.27 | $14.05 | 144,300 | — | — |
| 2014-08-06 | $12.46 | $14.27 | 65,600 | — | — |
| 2014-08-05 | $12.26 | $14.04 | 46,900 | — | — |
| 2014-08-04 | $12.32 | $14.11 | 102,800 | — | — |
| 2014-08-01 | $12.20 | $13.97 | 113,400 | — | — |
| 2014-07-31 | $12.22 | $13.99 | 254,100 | — | — |
| 2014-07-30 | $12.21 | $13.98 | 415,300 | — | — |
| 2014-07-29 | $12.39 | $14.19 | 168,200 | — | — |
| 2014-07-28 | $12.42 | $14.22 | 116,600 | — | — |
| 2014-07-25 | $12.48 | $14.29 | 88,400 | — | — |
| 2014-07-24 | $12.58 | $14.40 | 71,600 | — | — |
| 2014-07-23 | $12.69 | $14.53 | 84,600 | — | — |
| 2014-07-22 | $12.69 | $14.53 | 102,500 | — | — |
| 2014-07-21 | $12.72 | $14.56 | 86,400 | — | — |
| 2014-07-18 | $12.71 | $14.55 | 104,600 | — | — |
| 2014-07-17 | $12.62 | $14.45 | 272,300 | — | — |
| 2014-07-16 | $12.70 | $14.54 | 169,400 | — | — |
| 2014-07-15 | $12.74 | $14.59 | 88,700 | — | — |
| 2014-07-14 | $12.71 | $14.55 | 128,400 | — | — |
| 2014-07-11 | $12.69 | $14.53 | 57,500 | — | — |
| 2014-07-10 | $12.67 | $14.51 | 175,300 | — | — |
| 2014-07-09 | $12.62 | $14.45 | 83,700 | — | — |
| 2014-07-08 | $12.50 | $14.31 | 124,400 | — | — |
| 2014-07-07 | $12.46 | $14.27 | 93,700 | — | — |
| 2014-07-03 | $12.51 | $14.32 | 66,700 | — | — |
| 2014-07-02 | $12.64 | $14.47 | 137,100 | — | — |
| 2014-07-01 | $12.51 | $14.32 | 220,600 | — | — |
| 2014-06-30 | $12.41 | $14.21 | 319,500 | — | — |
| 2014-06-27 | $12.43 | $14.23 | 850,400 | — | — |
| 2014-06-26 | $12.47 | $14.28 | 124,400 | — | — |
| 2014-06-25 | $12.55 | $14.08 | 216,400 | — | — |
| 2014-06-24 | $12.66 | $14.21 | 199,800 | — | — |
| 2014-06-23 | $12.77 | $14.33 | 162,000 | — | — |
| 2014-06-20 | $12.71 | $14.26 | 214,300 | — | — |
| 2014-06-19 | $12.76 | $14.32 | 77,900 | — | — |
| 2014-06-18 | $12.75 | $14.31 | 138,300 | — | — |
| 2014-06-17 | $12.59 | $14.13 | 126,400 | — | — |
| 2014-06-16 | $12.57 | $14.11 | 197,800 | — | — |
| 2014-06-13 | $12.46 | $13.98 | 126,900 | — | — |
| 2014-06-12 | $12.47 | $13.99 | 156,300 | — | — |
| 2014-06-11 | $12.46 | $13.98 | 120,400 | — | — |
| 2014-06-10 | $12.60 | $14.14 | 246,500 | — | — |
| 2014-06-09 | $12.62 | $14.16 | 217,000 | — | — |
| 2014-06-06 | $12.61 | $14.15 | 250,800 | — | — |
| 2014-06-05 | $12.46 | $13.98 | 145,800 | — | — |
| 2014-06-04 | $12.40 | $13.92 | 165,800 | — | — |
| 2014-06-03 | $12.43 | $13.95 | 247,600 | — | — |
| 2014-06-02 | $12.49 | $14.02 | 426,400 | — | — |
| 2014-05-30 | $12.53 | $14.06 | 233,000 | — | — |
| 2014-05-29 | $12.41 | $13.93 | 195,800 | — | — |
| 2014-05-28 | $12.47 | $13.99 | 129,600 | — | — |
| 2014-05-27 | $12.59 | $14.13 | 157,500 | — | — |
| 2014-05-23 | $12.48 | $14.00 | 103,700 | — | — |
| 2014-05-22 | $12.50 | $14.03 | 82,000 | — | — |
| 2014-05-21 | $12.49 | $14.02 | 208,900 | — | — |
| 2014-05-20 | $12.45 | $13.97 | 182,300 | — | — |
| 2014-05-19 | $12.58 | $14.12 | 211,800 | — | — |
| 2014-05-16 | $12.49 | $14.02 | 209,800 | — | — |
| 2014-05-15 | $12.55 | $14.08 | 178,800 | — | — |
| 2014-05-14 | $12.59 | $14.13 | 198,900 | — | — |
| 2014-05-13 | $12.69 | $14.24 | 227,400 | — | — |
| 2014-05-12 | $12.77 | $14.33 | 303,200 | — | — |
| 2014-05-09 | $12.45 | $13.97 | 246,400 | — | — |
| 2014-05-08 | $12.31 | $13.81 | 315,400 | — | — |
| 2014-05-07 | $12.29 | $13.79 | 265,400 | — | — |
| 2014-05-06 | $12.48 | $14.00 | 181,600 | — | — |
| 2014-05-05 | $12.52 | $14.05 | 166,500 | — | — |
| 2014-05-02 | $12.64 | $14.18 | 249,200 | — | — |
| 2014-05-01 | $12.59 | $14.13 | 261,100 | — | — |
| 2014-04-30 | $12.76 | $14.32 | 143,700 | — | — |
| 2014-04-29 | $12.58 | $14.12 | 228,600 | — | — |
| 2014-04-28 | $12.75 | $14.31 | 199,300 | — | — |
| 2014-04-25 | $12.79 | $14.35 | 110,000 | — | — |
| 2014-04-24 | $12.84 | $14.41 | 131,200 | — | — |
| 2014-04-23 | $12.89 | $14.46 | 151,200 | — | — |
| 2014-04-22 | $12.93 | $14.51 | 153,600 | — | — |
| 2014-04-21 | $13.00 | $14.59 | 132,600 | — | — |
| 2014-04-17 | $13.02 | $14.61 | 249,000 | — | — |
| 2014-04-16 | $12.90 | $14.48 | 210,000 | — | — |
| 2014-04-15 | $12.84 | $14.41 | 166,200 | — | — |
| 2014-04-14 | $12.87 | $14.44 | 114,100 | — | — |
| 2014-04-11 | $12.85 | $14.42 | 217,300 | — | — |
| 2014-04-10 | $12.99 | $14.58 | 117,800 | — | — |
| 2014-04-09 | $12.98 | $14.57 | 206,500 | — | — |
| 2014-04-08 | $12.97 | $14.55 | 229,600 | — | — |
| 2014-04-07 | $12.98 | $14.57 | 170,100 | — | — |
| 2014-04-04 | $13.04 | $14.63 | 137,300 | — | — |
| 2014-04-03 | $13.10 | $14.70 | 284,500 | — | — |
| 2014-04-02 | $13.21 | $14.82 | 127,800 | — | — |
| 2014-04-01 | $13.29 | $14.91 | 156,000 | — | — |
| 2014-03-31 | $13.41 | $15.05 | 246,700 | — | — |
| 2014-03-28 | $13.23 | $14.85 | 185,100 | — | — |
| 2014-03-27 | $13.07 | $14.67 | 140,300 | — | — |
| 2014-03-26 | $13.18 | $14.51 | 390,000 | — | — |
| 2014-03-25 | $13.28 | $14.62 | 194,600 | — | — |
| 2014-03-24 | $13.31 | $14.65 | 183,600 | — | — |
| 2014-03-21 | $13.32 | $14.66 | 347,300 | — | — |
| 2014-03-20 | $13.38 | $14.73 | 212,800 | — | — |
| 2014-03-19 | $13.49 | $14.85 | 243,300 | — | — |
| 2014-03-18 | $13.48 | $14.84 | 274,700 | — | — |
| 2014-03-17 | $13.42 | $14.77 | 204,400 | — | — |
| 2014-03-14 | $13.33 | $14.67 | 151,300 | — | — |
| 2014-03-13 | $13.41 | $14.76 | 106,900 | — | — |
| 2014-03-12 | $13.48 | $14.84 | 113,800 | — | — |
| 2014-03-11 | $13.41 | $14.76 | 68,500 | — | — |
| 2014-03-10 | $13.49 | $14.85 | 132,500 | — | — |
| 2014-03-07 | $13.63 | $15.01 | 124,400 | — | — |
| 2014-03-06 | $13.64 | $15.02 | 185,500 | — | — |
| 2014-03-05 | $13.89 | $15.29 | 196,700 | — | — |
| 2014-03-04 | $13.73 | $15.12 | 462,600 | — | — |
| 2014-03-03 | $13.62 | $14.99 | 247,600 | — | — |
| 2014-02-28 | $13.59 | $14.96 | 316,100 | — | — |
| 2014-02-27 | $13.44 | $14.80 | 129,500 | — | — |
| 2014-02-26 | $13.38 | $14.73 | 86,300 | — | — |
| 2014-02-25 | $13.39 | $14.74 | 235,600 | — | — |
| 2014-02-24 | $13.44 | $14.80 | 351,600 | — | — |
| 2014-02-21 | $13.43 | $14.78 | 210,000 | — | — |
| 2014-02-20 | $13.38 | $14.73 | 198,000 | — | — |
| 2014-02-19 | $13.54 | $14.91 | 265,700 | — | — |
| 2014-02-18 | $13.53 | $14.90 | 258,100 | — | — |
| 2014-02-14 | $13.49 | $14.85 | 172,400 | — | — |
| 2014-02-13 | $13.55 | $14.92 | 355,400 | — | — |
| 2014-02-12 | $13.56 | $14.93 | 481,600 | — | — |
| 2014-02-11 | $13.44 | $14.80 | 431,400 | — | — |
| 2014-02-10 | $13.33 | $14.67 | 189,900 | — | — |
| 2014-02-07 | $13.31 | $14.65 | 472,900 | — | — |
| 2014-02-06 | $13.40 | $14.75 | 290,000 | — | — |
| 2014-02-05 | $13.21 | $14.54 | 257,900 | — | — |
| 2014-02-04 | $13.14 | $14.47 | 143,700 | — | — |
| 2014-02-03 | $13.08 | $14.40 | 501,700 | — | — |
| 2014-01-31 | $13.33 | $14.67 | 369,700 | — | — |
| 2014-01-30 | $13.50 | $14.86 | 391,900 | — | — |
| 2014-01-29 | $13.31 | $14.65 | 251,800 | — | — |
| 2014-01-28 | $13.29 | $14.63 | 215,300 | — | — |
| 2014-01-27 | $13.29 | $14.63 | 175,400 | — | — |
| 2014-01-24 | $13.34 | $14.69 | 205,600 | — | — |
| 2014-01-23 | $13.43 | $14.78 | 269,400 | — | — |
| 2014-01-22 | $13.30 | $14.64 | 251,400 | — | — |
| 2014-01-21 | $13.31 | $14.65 | 223,100 | — | — |
| 2014-01-17 | $13.21 | $14.54 | 139,900 | — | — |
| 2014-01-16 | $13.35 | $14.70 | 186,400 | — | — |
| 2014-01-15 | $13.28 | $14.62 | 109,900 | — | — |
| 2014-01-14 | $13.26 | $14.60 | 203,100 | — | — |
| 2014-01-13 | $13.40 | $14.75 | 246,800 | — | — |
| 2014-01-10 | $13.41 | $14.76 | 111,000 | — | — |
| 2014-01-09 | $13.43 | $14.78 | 134,500 | — | — |
| 2014-01-08 | $13.56 | $14.93 | 165,100 | — | — |
| 2014-01-07 | $13.38 | $14.73 | 469,300 | — | — |
| 2014-01-06 | $13.35 | $14.70 | 180,900 | — | — |
| 2014-01-03 | $13.27 | $14.61 | 128,800 | — | — |
| 2014-01-02 | $13.21 | $14.54 | 112,800 | — | — |