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
- 1984-04-24 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 | $17.05 | $28.25 | 21,750 | — | — |
| 2014-12-30 | $17.19 | $28.48 | 15,150 | — | — |
| 2014-12-29 | $16.87 | $27.96 | 26,700 | — | — |
| 2014-12-26 | $16.22 | $26.88 | 11,250 | — | — |
| 2014-12-24 | $16.11 | $26.70 | 3,750 | — | — |
| 2014-12-23 | $16.09 | $26.67 | 75,150 | — | — |
| 2014-12-22 | $15.77 | $26.12 | 38,250 | — | — |
| 2014-12-19 | $14.83 | $24.58 | 105,900 | — | — |
| 2014-12-18 | $17.89 | $29.65 | 33,600 | — | — |
| 2014-12-17 | $18.08 | $29.96 | 75,150 | — | — |
| 2014-12-16 | $17.85 | $29.58 | 146,850 | — | — |
| 2014-12-15 | $17.85 | $29.57 | 492,750 | — | — |
| 2014-12-12 | $15.44 | $25.58 | 83,250 | — | — |
| 2014-12-11 | $14.87 | $24.64 | 66,300 | — | — |
| 2014-12-10 | $14.45 | $23.94 | 196,500 | — | — |
| 2014-12-09 | $13.21 | $21.88 | 24,450 | — | — |
| 2014-12-08 | $13.35 | $22.11 | 99,750 | — | — |
| 2014-12-05 | $13.35 | $22.11 | 37,650 | — | — |
| 2014-12-04 | $12.27 | $20.33 | 40,200 | — | — |
| 2014-12-03 | $12.07 | $19.99 | 19,050 | — | — |
| 2014-12-02 | $11.91 | $19.73 | 57,300 | — | — |
| 2014-12-01 | $10.99 | $18.20 | 17,850 | — | — |
| 2014-11-28 | $11.06 | $18.33 | 6,300 | — | — |
| 2014-11-26 | $10.93 | $18.10 | 9,600 | — | — |
| 2014-11-25 | $11.02 | $18.26 | 4,200 | — | — |
| 2014-11-24 | $11.04 | $18.29 | 8,250 | — | — |
| 2014-11-21 | $11.01 | $18.24 | 6,600 | — | — |
| 2014-11-20 | $11.01 | $18.24 | 14,100 | — | — |
| 2014-11-19 | $10.89 | $18.04 | 22,050 | — | — |
| 2014-11-18 | $11.00 | $18.23 | 26,700 | — | — |
| 2014-11-17 | $10.88 | $18.03 | 20,100 | — | — |
| 2014-11-14 | $10.73 | $17.77 | 36,750 | — | — |
| 2014-11-13 | $10.34 | $17.13 | 14,550 | — | — |
| 2014-11-12 | $10.36 | $17.17 | 36,150 | — | — |
| 2014-11-11 | $10.65 | $17.64 | 20,250 | — | — |
| 2014-11-10 | $10.44 | $17.30 | 73,050 | — | — |
| 2014-11-07 | $9.81 | $16.26 | 33,600 | — | — |
| 2014-11-06 | $9.00 | $14.91 | 7,800 | — | — |
| 2014-11-05 | $9.14 | $15.14 | 4,500 | — | — |
| 2014-11-04 | $8.87 | $14.70 | 15,450 | — | — |
| 2014-11-03 | $9.11 | $15.10 | 9,000 | — | — |
| 2014-10-31 | $8.93 | $14.80 | 19,800 | — | — |
| 2014-10-30 | $8.67 | $14.37 | 4,350 | — | — |
| 2014-10-29 | $8.65 | $14.33 | 10,650 | — | — |
| 2014-10-28 | $8.65 | $14.34 | 27,450 | — | — |
| 2014-10-27 | $8.49 | $14.06 | 5,400 | — | — |
| 2014-10-24 | $8.66 | $14.35 | 6,150 | — | — |
| 2014-10-23 | $8.67 | $14.36 | 9,900 | — | — |
| 2014-10-22 | $8.62 | $14.28 | 4,650 | — | — |
| 2014-10-21 | $8.69 | $14.39 | 11,100 | — | — |
| 2014-10-20 | $8.54 | $14.15 | 19,350 | — | — |
| 2014-10-17 | $8.61 | $14.27 | 6,150 | — | — |
| 2014-10-16 | $8.47 | $14.04 | 21,750 | — | — |
| 2014-10-15 | $8.38 | $13.89 | 4,050 | — | — |
| 2014-10-14 | $8.51 | $14.10 | 6,450 | — | — |
| 2014-10-13 | $8.34 | $13.82 | 38,100 | — | — |
| 2014-10-10 | $8.57 | $14.19 | 18,900 | — | — |
| 2014-10-09 | $8.57 | $14.19 | 8,850 | — | — |
| 2014-10-08 | $8.60 | $14.25 | 12,750 | — | — |
| 2014-10-07 | $8.67 | $14.36 | 11,550 | — | — |
| 2014-10-06 | $8.66 | $14.35 | 35,400 | — | — |
| 2014-10-03 | $8.79 | $14.57 | 3,900 | — | — |
| 2014-10-02 | $8.54 | $14.15 | 3,900 | — | — |
| 2014-10-01 | $8.60 | $14.25 | 6,900 | — | — |
| 2014-09-30 | $8.68 | $14.38 | 10,800 | — | — |
| 2014-09-29 | $8.70 | $14.42 | 3,450 | — | — |
| 2014-09-26 | $8.69 | $14.40 | 9,300 | — | — |
| 2014-09-25 | $8.64 | $14.32 | 4,800 | — | — |
| 2014-09-24 | $8.65 | $14.34 | 600 | — | — |
| 2014-09-23 | $8.63 | $14.31 | 11,100 | — | — |
| 2014-09-22 | $8.64 | $14.32 | 11,250 | — | — |
| 2014-09-19 | $8.67 | $14.36 | 28,800 | — | — |
| 2014-09-18 | $8.46 | $14.02 | 22,200 | — | — |
| 2014-09-17 | $8.41 | $13.93 | 22,650 | — | — |
| 2014-09-16 | $8.27 | $13.70 | 20,100 | — | — |
| 2014-09-15 | $8.33 | $13.81 | 27,300 | — | — |
| 2014-09-12 | $8.22 | $13.62 | 29,100 | — | — |
| 2014-09-11 | $8.03 | $13.31 | 29,550 | — | — |
| 2014-09-10 | $8.01 | $13.27 | 12,750 | — | — |
| 2014-09-09 | $8.01 | $13.27 | 16,500 | — | — |
| 2014-09-08 | $7.69 | $12.74 | 9,150 | — | — |
| 2014-09-05 | $7.83 | $12.98 | 9,300 | — | — |
| 2014-09-04 | $7.80 | $12.92 | 8,700 | — | — |
| 2014-09-03 | $7.92 | $13.12 | 2,400 | — | — |
| 2014-09-02 | $7.85 | $13.01 | 9,900 | — | — |
| 2014-08-29 | $7.74 | $12.82 | 6,450 | — | — |
| 2014-08-28 | $7.70 | $12.76 | 13,950 | — | — |
| 2014-08-27 | $7.65 | $12.67 | 25,200 | — | — |
| 2014-08-26 | $7.44 | $12.33 | 9,450 | — | — |
| 2014-08-25 | $7.39 | $12.25 | 89,850 | — | — |
| 2014-08-22 | $7.51 | $12.44 | 21,600 | — | — |
| 2014-08-21 | $7.42 | $12.29 | 10,050 | — | — |
| 2014-08-20 | $7.28 | $12.06 | 5,850 | — | — |
| 2014-08-19 | $7.36 | $12.20 | 23,700 | — | — |
| 2014-08-18 | $7.21 | $11.94 | 60,000 | — | — |
| 2014-08-15 | $7.35 | $12.17 | 22,350 | — | — |
| 2014-08-14 | $7.53 | $12.47 | 16,800 | — | — |
| 2014-08-13 | $7.50 | $12.43 | 34,500 | — | — |
| 2014-08-12 | $7.60 | $12.59 | 39,750 | — | — |
| 2014-08-11 | $7.69 | $12.74 | 68,700 | — | — |
| 2014-08-08 | $7.76 | $12.86 | 49,200 | — | — |
| 2014-08-07 | $7.75 | $12.85 | 37,500 | — | — |
| 2014-08-06 | $7.82 | $12.96 | 39,600 | — | — |
| 2014-08-05 | $7.54 | $12.49 | 46,500 | — | — |
| 2014-08-04 | $7.77 | $12.88 | 29,400 | — | — |
| 2014-08-01 | $7.68 | $12.73 | 4,800 | — | — |
| 2014-07-31 | $7.72 | $12.79 | 24,600 | — | — |
| 2014-07-30 | $7.96 | $13.19 | 2,700 | — | — |
| 2014-07-29 | $7.83 | $12.98 | 7,650 | — | — |
| 2014-07-28 | $7.88 | $13.06 | 19,500 | — | — |
| 2014-07-25 | $7.92 | $13.12 | 55,650 | — | — |
| 2014-07-24 | $8.13 | $13.47 | 7,800 | — | — |
| 2014-07-23 | $8.15 | $13.50 | 45,300 | — | — |
| 2014-07-22 | $8.36 | $13.85 | 750 | — | — |
| 2014-07-21 | $8.21 | $13.61 | 1,050 | — | — |
| 2014-07-18 | $8.35 | $13.84 | 43,500 | — | — |
| 2014-07-17 | $8.34 | $13.82 | 3,600 | — | — |
| 2014-07-16 | $8.25 | $13.66 | 7,200 | — | — |
| 2014-07-15 | $8.49 | $14.07 | 15,750 | — | — |
| 2014-07-14 | $8.15 | $13.50 | 6,600 | — | — |
| 2014-07-11 | $8.11 | $13.44 | 6,000 | — | — |
| 2014-07-10 | $8.17 | $13.53 | 11,250 | — | — |
| 2014-07-09 | $8.39 | $13.90 | 10,650 | — | — |
| 2014-07-08 | $8.33 | $13.81 | 19,500 | — | — |
| 2014-07-07 | $8.47 | $14.03 | 27,750 | — | — |
| 2014-07-03 | $8.63 | $14.31 | 8,700 | — | — |
| 2014-07-02 | $8.57 | $14.21 | 25,200 | — | — |
| 2014-07-01 | $8.77 | $14.54 | 1,200 | — | — |
| 2014-06-30 | $8.67 | $14.36 | 2,100 | — | — |
| 2014-06-27 | $8.52 | $14.12 | 7,950 | — | — |
| 2014-06-26 | $8.71 | $14.43 | 5,100 | — | — |
| 2014-06-25 | $8.45 | $14.01 | 27,300 | — | — |
| 2014-06-24 | $8.80 | $14.58 | 3,450 | — | — |
| 2014-06-23 | $8.64 | $14.32 | 11,100 | — | — |
| 2014-06-20 | $8.64 | $14.32 | 9,450 | — | — |
| 2014-06-19 | $8.61 | $14.27 | 28,200 | — | — |
| 2014-06-18 | $8.53 | $14.14 | 6,900 | — | — |
| 2014-06-17 | $8.49 | $14.06 | 31,200 | — | — |
| 2014-06-16 | $8.46 | $14.02 | 7,800 | — | — |
| 2014-06-13 | $8.23 | $13.64 | 22,200 | — | — |
| 2014-06-12 | $8.19 | $13.56 | 1,050 | — | — |
| 2014-06-11 | $8.21 | $13.60 | 1,200 | — | — |
| 2014-06-10 | $8.10 | $13.42 | 2,700 | — | — |
| 2014-06-09 | $8.20 | $13.59 | 11,700 | — | — |
| 2014-06-06 | $8.27 | $13.71 | 32,550 | — | — |
| 2014-06-05 | $8.14 | $13.49 | 10,050 | — | — |
| 2014-06-04 | $7.87 | $13.05 | 9,750 | — | — |
| 2014-06-03 | $7.67 | $12.70 | 16,500 | — | — |
| 2014-06-02 | $7.80 | $12.92 | 2,700 | — | — |
| 2014-05-30 | $7.82 | $12.96 | 2,100 | — | — |
| 2014-05-29 | $7.85 | $13.00 | 1,050 | — | — |
| 2014-05-28 | $7.73 | $12.81 | 150 | — | — |
| 2014-05-27 | $7.63 | $12.65 | 12,600 | — | — |
| 2014-05-23 | $7.85 | $13.00 | 300 | — | — |
| 2014-05-22 | $7.83 | $12.98 | 450 | — | — |
| 2014-05-21 | $7.89 | $13.08 | 3,000 | — | — |
| 2014-05-20 | $7.89 | $13.08 | 45,750 | — | — |
| 2014-05-19 | $8.05 | $13.34 | 3,750 | — | — |
| 2014-05-16 | $7.99 | $13.23 | 1,350 | — | — |
| 2014-05-15 | $7.91 | $13.11 | 1,800 | — | — |
| 2014-05-14 | $8.13 | $13.47 | 6,300 | — | — |
| 2014-05-13 | $7.93 | $13.15 | 600 | — | — |
| 2014-05-12 | $7.83 | $12.98 | 3,300 | — | — |
| 2014-05-09 | $7.89 | $13.08 | 4,200 | — | — |
| 2014-05-08 | $8.09 | $13.41 | 450 | — | — |
| 2014-05-07 | $7.96 | $13.19 | 1,050 | — | — |
| 2014-05-06 | $7.91 | $13.10 | 300 | — | — |
| 2014-05-05 | $8.09 | $13.41 | 750 | — | — |
| 2014-05-02 | $8.13 | $13.47 | 1,050 | — | — |
| 2014-05-01 | $8.15 | $13.50 | 0 | — | — |
| 2014-04-30 | $8.15 | $13.50 | 1,950 | — | — |
| 2014-04-29 | $7.99 | $13.23 | 1,800 | — | — |
| 2014-04-28 | $8.03 | $13.31 | 600 | — | — |
| 2014-04-25 | $8.08 | $13.39 | 4,200 | — | — |
| 2014-04-24 | $8.00 | $13.26 | 3,150 | — | — |
| 2014-04-23 | $8.01 | $13.27 | 3,600 | — | — |
| 2014-04-22 | $8.09 | $13.41 | 0 | — | — |
| 2014-04-21 | $8.09 | $13.41 | 0 | — | — |
| 2014-04-17 | $8.09 | $13.41 | 1,350 | — | — |
| 2014-04-16 | $8.02 | $13.29 | 1,950 | — | — |
| 2014-04-15 | $8.05 | $13.33 | 3,300 | — | — |
| 2014-04-14 | $8.02 | $13.29 | 450 | — | — |
| 2014-04-11 | $8.11 | $13.43 | 1,050 | — | — |
| 2014-04-10 | $8.15 | $13.51 | 600 | — | — |
| 2014-04-09 | $8.03 | $13.30 | 6,750 | — | — |
| 2014-04-08 | $8.13 | $13.47 | 6,150 | — | — |
| 2014-04-07 | $7.94 | $13.16 | 10,950 | — | — |
| 2014-04-04 | $8.03 | $13.31 | 14,850 | — | — |
| 2014-04-03 | $8.11 | $13.44 | 0 | — | — |
| 2014-04-02 | $8.11 | $13.44 | 1,350 | — | — |
| 2014-04-01 | $8.13 | $13.48 | 1,800 | — | — |
| 2014-03-31 | $8.07 | $13.37 | 4,350 | — | — |
| 2014-03-28 | $8.29 | $13.73 | 4,650 | — | — |
| 2014-03-27 | $8.31 | $13.76 | 300 | — | — |
| 2014-03-26 | $8.07 | $13.37 | 150 | — | — |
| 2014-03-25 | $8.08 | $13.39 | 3,300 | — | — |
| 2014-03-24 | $8.08 | $13.39 | 16,650 | — | — |
| 2014-03-21 | $8.44 | $13.98 | 900 | — | — |
| 2014-03-20 | $8.46 | $14.02 | 1,650 | — | — |
| 2014-03-19 | $8.54 | $14.15 | 3,450 | — | — |
| 2014-03-18 | $8.64 | $14.32 | 1,350 | — | — |
| 2014-03-17 | $8.61 | $14.26 | 1,800 | — | — |
| 2014-03-14 | $8.44 | $13.98 | 2,850 | — | — |
| 2014-03-13 | $8.63 | $14.29 | 2,400 | — | — |
| 2014-03-12 | $8.09 | $13.41 | 900 | — | — |
| 2014-03-11 | $8.53 | $14.13 | 2,100 | — | — |
| 2014-03-10 | $8.34 | $13.82 | 2,700 | — | — |
| 2014-03-07 | $8.30 | $13.75 | 2,550 | — | — |
| 2014-03-06 | $8.20 | $13.59 | 3,450 | — | — |
| 2014-03-05 | $8.20 | $13.59 | 1,200 | — | — |
| 2014-03-04 | $8.16 | $13.52 | 3,450 | — | — |
| 2014-03-03 | $8.13 | $13.47 | 1,350 | — | — |
| 2014-02-28 | $8.29 | $13.73 | 450 | — | — |
| 2014-02-27 | $8.25 | $13.68 | 14,400 | — | — |
| 2014-02-26 | $8.04 | $13.32 | 1,500 | — | — |
| 2014-02-25 | $8.20 | $13.59 | 3,150 | — | — |
| 2014-02-24 | $8.01 | $13.27 | 14,400 | — | — |
| 2014-02-21 | $8.00 | $13.26 | 300 | — | — |
| 2014-02-20 | $7.99 | $13.24 | 15,000 | — | — |
| 2014-02-19 | $7.93 | $13.13 | 2,700 | — | — |
| 2014-02-18 | $7.97 | $13.20 | 13,350 | — | — |
| 2014-02-14 | $7.71 | $12.78 | 17,100 | — | — |
| 2014-02-13 | $7.63 | $12.65 | 10,350 | — | — |
| 2014-02-12 | $7.71 | $12.77 | 27,600 | — | — |
| 2014-02-11 | $7.71 | $12.77 | 4,200 | — | — |
| 2014-02-10 | $7.77 | $12.87 | 2,850 | — | — |
| 2014-02-07 | $7.70 | $12.76 | 1,650 | — | — |
| 2014-02-06 | $7.51 | $12.45 | 0 | — | — |
| 2014-02-05 | $7.51 | $12.45 | 0 | — | — |
| 2014-02-04 | $7.51 | $12.45 | 5,850 | — | — |
| 2014-02-03 | $7.63 | $12.65 | 16,200 | — | — |
| 2014-01-31 | $7.71 | $12.78 | 2,550 | — | — |
| 2014-01-30 | $7.72 | $12.79 | 1,350 | — | — |
| 2014-01-29 | $7.71 | $12.77 | 0 | — | — |
| 2014-01-28 | $7.71 | $12.77 | 2,700 | — | — |
| 2014-01-27 | $7.57 | $12.55 | 1,800 | — | — |
| 2014-01-24 | $7.67 | $12.71 | 15,300 | — | — |
| 2014-01-23 | $7.64 | $12.66 | 6,150 | — | — |
| 2014-01-22 | $7.66 | $12.69 | 4,350 | — | — |
| 2014-01-21 | $7.57 | $12.54 | 3,750 | — | — |
| 2014-01-17 | $7.71 | $12.77 | 1,350 | — | — |
| 2014-01-16 | $7.87 | $13.03 | 18,750 | — | — |
| 2014-01-15 | $7.63 | $12.65 | 1,800 | — | — |
| 2014-01-14 | $7.62 | $12.63 | 2,100 | — | — |
| 2014-01-13 | $7.55 | $12.50 | 3,000 | — | — |
| 2014-01-10 | $7.64 | $12.66 | 1,500 | — | — |
| 2014-01-09 | $7.67 | $12.71 | 5,250 | — | — |
| 2014-01-08 | $7.81 | $12.94 | 1,950 | — | — |
| 2014-01-07 | $7.61 | $12.60 | 4,800 | — | — |
| 2014-01-06 | $7.95 | $13.17 | 2,850 | — | — |
| 2014-01-03 | $7.97 | $13.20 | 1,350 | — | — |
| 2014-01-02 | $7.97 | $13.21 | 5,100 | — | — |