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
- 2003-11-13 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 | $15.53 | $19.41 | 627,998 | — | — |
| 2014-12-30 | $15.76 | $19.70 | 462,044 | — | — |
| 2014-12-29 | $15.89 | $19.86 | 874,077 | — | — |
| 2014-12-26 | $16.00 | $19.99 | 720,695 | — | — |
| 2014-12-24 | $15.81 | $19.77 | 534,862 | — | — |
| 2014-12-23 | $15.45 | $19.30 | 1,373,627 | — | — |
| 2014-12-22 | $15.09 | $18.86 | 2,755,421 | — | — |
| 2014-12-19 | $15.03 | $18.79 | 2,663,092 | — | — |
| 2014-12-18 | $15.20 | $19.00 | 1,124,754 | — | — |
| 2014-12-17 | $15.12 | $18.90 | 1,136,648 | — | — |
| 2014-12-16 | $15.03 | $18.78 | 1,087,200 | — | — |
| 2014-12-15 | $15.06 | $18.83 | 1,770,008 | — | — |
| 2014-12-12 | $15.15 | $18.94 | 1,842,430 | — | — |
| 2014-12-11 | $15.52 | $19.40 | 1,405,097 | — | — |
| 2014-12-10 | $15.61 | $19.50 | 1,734,651 | — | — |
| 2014-12-09 | $15.61 | $19.51 | 2,315,533 | — | — |
| 2014-12-08 | $15.31 | $19.13 | 1,324,052 | — | — |
| 2014-12-05 | $15.14 | $18.92 | 1,679,981 | — | — |
| 2014-12-04 | $15.16 | $18.95 | 1,934,879 | — | — |
| 2014-12-03 | $15.07 | $18.84 | 2,033,788 | — | — |
| 2014-12-02 | $15.02 | $18.77 | 2,426,007 | — | — |
| 2014-12-01 | $14.94 | $18.67 | 1,407,280 | — | — |
| 2014-11-28 | $14.84 | $18.55 | 903,541 | — | — |
| 2014-11-26 | $15.02 | $18.77 | 920,214 | — | — |
| 2014-11-25 | $14.91 | $18.63 | 1,724,225 | — | — |
| 2014-11-24 | $14.71 | $18.38 | 1,026,356 | — | — |
| 2014-11-21 | $14.52 | $18.03 | 1,021,603 | — | — |
| 2014-11-20 | $14.49 | $17.99 | 1,119,213 | — | — |
| 2014-11-19 | $14.19 | $17.62 | 1,110,123 | — | — |
| 2014-11-18 | $14.19 | $17.61 | 1,331,983 | — | — |
| 2014-11-17 | $13.89 | $17.24 | 980,167 | — | — |
| 2014-11-14 | $13.86 | $17.20 | 783,482 | — | — |
| 2014-11-13 | $13.81 | $17.14 | 924,401 | — | — |
| 2014-11-12 | $13.77 | $17.09 | 1,007,528 | — | — |
| 2014-11-11 | $13.87 | $17.22 | 1,040,015 | — | — |
| 2014-11-10 | $13.76 | $17.08 | 1,379,239 | — | — |
| 2014-11-07 | $13.70 | $17.01 | 1,177,113 | — | — |
| 2014-11-06 | $13.64 | $16.93 | 1,631,459 | — | — |
| 2014-11-05 | $13.30 | $16.50 | 2,075,100 | — | — |
| 2014-11-04 | $13.05 | $16.20 | 1,339,767 | — | — |
| 2014-11-03 | $12.95 | $16.08 | 1,758,095 | — | — |
| 2014-10-31 | $13.20 | $16.38 | 3,279,011 | — | — |
| 2014-10-30 | $11.78 | $14.62 | 835,347 | — | — |
| 2014-10-29 | $11.85 | $14.71 | 564,738 | — | — |
| 2014-10-28 | $11.75 | $14.58 | 785,859 | — | — |
| 2014-10-27 | $11.39 | $14.14 | 900,713 | — | — |
| 2014-10-24 | $11.60 | $14.40 | 510,979 | — | — |
| 2014-10-23 | $11.54 | $14.32 | 729,186 | — | — |
| 2014-10-22 | $11.31 | $14.03 | 477,729 | — | — |
| 2014-10-21 | $11.53 | $14.31 | 427,025 | — | — |
| 2014-10-20 | $11.32 | $14.06 | 603,418 | — | — |
| 2014-10-17 | $11.18 | $13.87 | 913,851 | — | — |
| 2014-10-16 | $11.34 | $14.07 | 1,141,006 | — | — |
| 2014-10-15 | $11.40 | $14.15 | 1,146,802 | — | — |
| 2014-10-14 | $11.25 | $13.96 | 1,322,698 | — | — |
| 2014-10-13 | $11.09 | $13.77 | 1,081,104 | — | — |
| 2014-10-10 | $11.13 | $13.82 | 1,606,242 | — | — |
| 2014-10-09 | $11.19 | $13.89 | 981,551 | — | — |
| 2014-10-08 | $11.75 | $14.58 | 1,342,183 | — | — |
| 2014-10-07 | $11.34 | $14.07 | 1,492,951 | — | — |
| 2014-10-06 | $11.21 | $13.92 | 920,765 | — | — |
| 2014-10-03 | $11.42 | $14.17 | 422,159 | — | — |
| 2014-10-02 | $11.44 | $14.20 | 623,751 | — | — |
| 2014-10-01 | $11.36 | $14.09 | 882,013 | — | — |
| 2014-09-30 | $11.54 | $14.33 | 1,033,899 | — | — |
| 2014-09-29 | $11.89 | $14.76 | 600,378 | — | — |
| 2014-09-26 | $11.90 | $14.77 | 778,881 | — | — |
| 2014-09-25 | $11.72 | $14.55 | 925,071 | — | — |
| 2014-09-24 | $11.76 | $14.60 | 527,092 | — | — |
| 2014-09-23 | $11.75 | $14.58 | 719,235 | — | — |
| 2014-09-22 | $11.87 | $14.74 | 742,559 | — | — |
| 2014-09-19 | $12.01 | $14.90 | 1,753,915 | — | — |
| 2014-09-18 | $12.29 | $15.25 | 724,046 | — | — |
| 2014-09-17 | $12.32 | $15.29 | 629,213 | — | — |
| 2014-09-16 | $12.32 | $15.29 | 1,006,114 | — | — |
| 2014-09-15 | $12.21 | $15.16 | 703,481 | — | — |
| 2014-09-12 | $12.51 | $15.53 | 686,386 | — | — |
| 2014-09-11 | $12.65 | $15.70 | 1,199,304 | — | — |
| 2014-09-10 | $12.59 | $15.62 | 922,879 | — | — |
| 2014-09-09 | $12.65 | $15.70 | 837,366 | — | — |
| 2014-09-08 | $12.87 | $15.98 | 832,026 | — | — |
| 2014-09-05 | $12.89 | $16.00 | 584,624 | — | — |
| 2014-09-04 | $12.94 | $16.06 | 1,762,760 | — | — |
| 2014-09-03 | $12.93 | $16.05 | 1,338,998 | — | — |
| 2014-09-02 | $12.96 | $16.09 | 1,074,801 | — | — |
| 2014-08-29 | $12.84 | $15.94 | 565,537 | — | — |
| 2014-08-28 | $12.75 | $15.82 | 803,110 | — | — |
| 2014-08-27 | $12.77 | $15.73 | 555,960 | — | — |
| 2014-08-26 | $12.81 | $15.77 | 713,247 | — | — |
| 2014-08-25 | $12.70 | $15.64 | 1,318,617 | — | — |
| 2014-08-22 | $12.71 | $15.66 | 2,117,159 | — | — |
| 2014-08-21 | $12.68 | $15.61 | 1,172,332 | — | — |
| 2014-08-20 | $12.75 | $15.71 | 562,194 | — | — |
| 2014-08-19 | $12.79 | $15.75 | 1,436,345 | — | — |
| 2014-08-18 | $12.63 | $15.55 | 2,139,644 | — | — |
| 2014-08-15 | $12.47 | $15.36 | 1,595,782 | — | — |
| 2014-08-14 | $12.45 | $15.33 | 2,848,980 | — | — |
| 2014-08-13 | $12.11 | $14.91 | 910,671 | — | — |
| 2014-08-12 | $12.00 | $14.78 | 1,189,289 | — | — |
| 2014-08-11 | $11.84 | $14.58 | 1,503,600 | — | — |
| 2014-08-08 | $11.85 | $14.59 | 1,826,920 | — | — |
| 2014-08-07 | $11.58 | $14.26 | 1,481,372 | — | — |
| 2014-08-06 | $11.53 | $14.20 | 1,297,796 | — | — |
| 2014-08-05 | $11.51 | $14.17 | 2,873,865 | — | — |
| 2014-08-04 | $11.14 | $13.72 | 1,891,223 | — | — |
| 2014-08-01 | $11.11 | $13.68 | 1,772,803 | — | — |
| 2014-07-31 | $11.03 | $13.59 | 6,807,683 | — | — |
| 2014-07-30 | $10.08 | $12.42 | 474,650 | — | — |
| 2014-07-29 | $9.92 | $12.21 | 565,966 | — | — |
| 2014-07-28 | $10.02 | $12.34 | 805,738 | — | — |
| 2014-07-25 | $9.82 | $12.10 | 532,350 | — | — |
| 2014-07-24 | $10.05 | $12.37 | 783,756 | — | — |
| 2014-07-23 | $10.23 | $12.60 | 962,772 | — | — |
| 2014-07-22 | $10.44 | $12.86 | 1,567,453 | — | — |
| 2014-07-21 | $10.24 | $12.61 | 2,249,692 | — | — |
| 2014-07-18 | $9.68 | $11.92 | 875,139 | — | — |
| 2014-07-17 | $9.47 | $11.66 | 798,723 | — | — |
| 2014-07-16 | $9.55 | $11.76 | 1,959,670 | — | — |
| 2014-07-15 | $9.45 | $11.64 | 631,666 | — | — |
| 2014-07-14 | $9.58 | $11.80 | 374,638 | — | — |
| 2014-07-11 | $9.48 | $11.67 | 935,326 | — | — |
| 2014-07-10 | $9.57 | $11.79 | 706,597 | — | — |
| 2014-07-09 | $9.63 | $11.86 | 421,197 | — | — |
| 2014-07-08 | $9.66 | $11.89 | 710,152 | — | — |
| 2014-07-07 | $9.71 | $11.96 | 621,738 | — | — |
| 2014-07-03 | $9.87 | $12.15 | 279,209 | — | — |
| 2014-07-02 | $9.68 | $11.92 | 462,956 | — | — |
| 2014-07-01 | $9.68 | $11.92 | 1,080,696 | — | — |
| 2014-06-30 | $9.59 | $11.81 | 498,280 | — | — |
| 2014-06-27 | $9.42 | $11.60 | 2,544,433 | — | — |
| 2014-06-26 | $9.51 | $11.71 | 408,927 | — | — |
| 2014-06-25 | $9.64 | $11.87 | 424,934 | — | — |
| 2014-06-24 | $9.55 | $11.76 | 658,205 | — | — |
| 2014-06-23 | $9.67 | $11.91 | 765,091 | — | — |
| 2014-06-20 | $9.76 | $12.02 | 815,751 | — | — |
| 2014-06-19 | $9.75 | $12.01 | 348,597 | — | — |
| 2014-06-18 | $9.82 | $12.10 | 399,171 | — | — |
| 2014-06-17 | $9.90 | $12.19 | 594,068 | — | — |
| 2014-06-16 | $9.85 | $12.13 | 239,329 | — | — |
| 2014-06-13 | $9.84 | $12.12 | 648,268 | — | — |
| 2014-06-12 | $9.68 | $11.92 | 1,162,727 | — | — |
| 2014-06-11 | $9.79 | $12.05 | 1,152,746 | — | — |
| 2014-06-10 | $9.80 | $12.07 | 471,327 | — | — |
| 2014-06-09 | $9.82 | $12.10 | 606,410 | — | — |
| 2014-06-06 | $9.84 | $12.12 | 1,162,745 | — | — |
| 2014-06-05 | $9.77 | $12.04 | 682,658 | — | — |
| 2014-06-04 | $9.63 | $11.86 | 588,125 | — | — |
| 2014-06-03 | $9.57 | $11.78 | 485,858 | — | — |
| 2014-06-02 | $9.56 | $11.77 | 824,921 | — | — |
| 2014-05-30 | $9.77 | $11.26 | 2,942,555 | — | — |
| 2014-05-29 | $9.89 | $11.41 | 953,220 | — | — |
| 2014-05-28 | $9.90 | $11.42 | 1,022,953 | — | — |
| 2014-05-27 | $9.97 | $11.50 | 1,031,575 | — | — |
| 2014-05-23 | $9.74 | $11.24 | 800,768 | — | — |
| 2014-05-22 | $9.61 | $11.08 | 866,798 | — | — |
| 2014-05-21 | $9.57 | $11.04 | 788,176 | — | — |
| 2014-05-20 | $9.43 | $10.87 | 886,410 | — | — |
| 2014-05-19 | $9.61 | $11.08 | 1,251,744 | — | — |
| 2014-05-16 | $9.52 | $10.98 | 619,716 | — | — |
| 2014-05-15 | $9.27 | $10.69 | 697,311 | — | — |
| 2014-05-14 | $9.29 | $10.71 | 850,940 | — | — |
| 2014-05-13 | $9.49 | $10.95 | 1,139,626 | — | — |
| 2014-05-12 | $9.52 | $10.98 | 1,042,703 | — | — |
| 2014-05-09 | $9.40 | $10.84 | 1,160,493 | — | — |
| 2014-05-08 | $9.15 | $10.55 | 1,249,190 | — | — |
| 2014-05-07 | $8.96 | $10.33 | 2,164,958 | — | — |
| 2014-05-06 | $9.23 | $10.64 | 779,814 | — | — |
| 2014-05-05 | $9.37 | $10.81 | 363,559 | — | — |
| 2014-05-02 | $9.35 | $10.78 | 523,193 | — | — |
| 2014-05-01 | $9.40 | $10.84 | 605,774 | — | — |
| 2014-04-30 | $9.52 | $10.98 | 711,308 | — | — |
| 2014-04-29 | $9.49 | $10.95 | 539,788 | — | — |
| 2014-04-28 | $9.52 | $10.98 | 608,478 | — | — |
| 2014-04-25 | $9.51 | $10.96 | 656,395 | — | — |
| 2014-04-24 | $9.85 | $11.36 | 266,672 | — | — |
| 2014-04-23 | $9.83 | $11.34 | 461,010 | — | — |
| 2014-04-22 | $9.90 | $11.42 | 626,498 | — | — |
| 2014-04-21 | $9.70 | $11.19 | 379,355 | — | — |
| 2014-04-17 | $9.64 | $11.11 | 405,170 | — | — |
| 2014-04-16 | $9.57 | $11.03 | 565,489 | — | — |
| 2014-04-15 | $9.42 | $10.87 | 1,198,420 | — | — |
| 2014-04-14 | $9.44 | $10.89 | 558,152 | — | — |
| 2014-04-11 | $9.51 | $10.97 | 978,432 | — | — |
| 2014-04-10 | $9.71 | $11.20 | 1,005,973 | — | — |
| 2014-04-09 | $10.04 | $11.58 | 688,000 | — | — |
| 2014-04-08 | $9.96 | $11.48 | 816,840 | — | — |
| 2014-04-07 | $9.92 | $11.44 | 938,350 | — | — |
| 2014-04-04 | $10.03 | $11.56 | 1,206,839 | — | — |
| 2014-04-03 | $10.22 | $11.79 | 498,227 | — | — |
| 2014-04-02 | $10.33 | $11.92 | 507,377 | — | — |
| 2014-04-01 | $10.32 | $11.90 | 805,261 | — | — |
| 2014-03-31 | $10.26 | $11.83 | 1,056,143 | — | — |
| 2014-03-28 | $10.11 | $11.66 | 977,419 | — | — |
| 2014-03-27 | $10.05 | $11.59 | 1,329,927 | — | — |
| 2014-03-26 | $9.90 | $11.42 | 1,299,270 | — | — |
| 2014-03-25 | $10.12 | $11.67 | 544,601 | — | — |
| 2014-03-24 | $10.10 | $11.65 | 885,249 | — | — |
| 2014-03-21 | $10.10 | $11.65 | 2,312,843 | — | — |
| 2014-03-20 | $10.21 | $11.77 | 1,163,105 | — | — |
| 2014-03-19 | $10.13 | $11.68 | 908,840 | — | — |
| 2014-03-18 | $10.12 | $11.67 | 1,257,152 | — | — |
| 2014-03-17 | $10.07 | $11.61 | 845,328 | — | — |
| 2014-03-14 | $9.96 | $11.48 | 583,440 | — | — |
| 2014-03-13 | $9.83 | $11.33 | 775,360 | — | — |
| 2014-03-12 | $10.02 | $11.55 | 1,165,228 | — | — |
| 2014-03-11 | $9.88 | $11.39 | 1,377,505 | — | — |
| 2014-03-10 | $9.95 | $11.47 | 1,049,515 | — | — |
| 2014-03-07 | $9.76 | $11.25 | 1,399,286 | — | — |
| 2014-03-06 | $9.69 | $11.18 | 1,593,850 | — | — |
| 2014-03-05 | $9.64 | $11.11 | 2,355,104 | — | — |
| 2014-03-04 | $9.54 | $11.01 | 1,911,412 | — | — |
| 2014-03-03 | $9.44 | $10.89 | 1,734,651 | — | — |
| 2014-02-28 | $9.43 | $10.76 | 2,179,646 | — | — |
| 2014-02-27 | $9.66 | $11.02 | 4,443,560 | — | — |
| 2014-02-26 | $8.75 | $9.98 | 1,134,299 | — | — |
| 2014-02-25 | $8.53 | $9.73 | 850,958 | — | — |
| 2014-02-24 | $8.48 | $9.68 | 889,659 | — | — |
| 2014-02-21 | $8.31 | $9.48 | 593,352 | — | — |
| 2014-02-20 | $8.38 | $9.57 | 338,535 | — | — |
| 2014-02-19 | $8.26 | $9.42 | 436,877 | — | — |
| 2014-02-18 | $8.35 | $9.53 | 479,461 | — | — |
| 2014-02-14 | $8.42 | $9.61 | 560,409 | — | — |
| 2014-02-13 | $8.44 | $9.63 | 490,255 | — | — |
| 2014-02-12 | $8.28 | $9.45 | 516,775 | — | — |
| 2014-02-11 | $8.26 | $9.43 | 1,121,709 | — | — |
| 2014-02-10 | $8.26 | $9.42 | 585,536 | — | — |
| 2014-02-07 | $8.26 | $9.42 | 731,857 | — | — |
| 2014-02-06 | $8.27 | $9.44 | 822,434 | — | — |
| 2014-02-05 | $8.28 | $9.45 | 1,313,318 | — | — |
| 2014-02-04 | $8.41 | $9.60 | 995,182 | — | — |
| 2014-02-03 | $8.35 | $9.53 | 1,228,390 | — | — |
| 2014-01-31 | $8.62 | $9.84 | 1,059,975 | — | — |
| 2014-01-30 | $8.57 | $9.78 | 962,657 | — | — |
| 2014-01-29 | $8.51 | $9.71 | 2,105,646 | — | — |
| 2014-01-28 | $8.13 | $9.28 | 865,153 | — | — |
| 2014-01-27 | $8.13 | $9.28 | 861,100 | — | — |
| 2014-01-24 | $8.23 | $9.39 | 1,099,696 | — | — |
| 2014-01-23 | $8.38 | $9.56 | 841,157 | — | — |
| 2014-01-22 | $8.36 | $9.54 | 1,744,116 | — | — |
| 2014-01-21 | $7.78 | $8.87 | 938,253 | — | — |
| 2014-01-17 | $7.82 | $8.92 | 1,059,129 | — | — |
| 2014-01-16 | $7.78 | $8.88 | 4,140,837 | — | — |
| 2014-01-15 | $8.49 | $9.69 | 1,490,639 | — | — |
| 2014-01-14 | $8.24 | $9.40 | 817,446 | — | — |
| 2014-01-13 | $8.22 | $9.38 | 733,875 | — | — |
| 2014-01-10 | $8.40 | $9.59 | 760,181 | — | — |
| 2014-01-09 | $8.46 | $9.66 | 592,274 | — | — |
| 2014-01-08 | $8.53 | $9.74 | 405,903 | — | — |
| 2014-01-07 | $8.62 | $9.84 | 1,035,034 | — | — |
| 2014-01-06 | $8.58 | $9.79 | 971,399 | — | — |
| 2014-01-03 | $8.58 | $9.79 | 858,673 | — | — |
| 2014-01-02 | $8.57 | $9.78 | 771,608 | — | — |