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
- 1980-10-20 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 | $15.79 | $19.51 | 68,250 | — | — |
| 2014-12-30 | $16.07 | $19.85 | 43,800 | — | — |
| 2014-12-29 | $15.99 | $19.75 | 122,250 | — | — |
| 2014-12-26 | $15.97 | $19.73 | 85,200 | — | — |
| 2014-12-24 | $15.34 | $18.95 | 20,400 | — | — |
| 2014-12-23 | $15.11 | $18.66 | 50,850 | — | — |
| 2014-12-22 | $14.73 | $18.20 | 177,150 | — | — |
| 2014-12-19 | $13.85 | $17.10 | 43,200 | — | — |
| 2014-12-18 | $14.12 | $17.44 | 48,450 | — | — |
| 2014-12-17 | $14.13 | $17.46 | 32,550 | — | — |
| 2014-12-16 | $14.17 | $17.51 | 47,700 | — | — |
| 2014-12-15 | $14.41 | $17.79 | 74,250 | — | — |
| 2014-12-12 | $13.85 | $17.10 | 76,800 | — | — |
| 2014-12-11 | $14.62 | $18.06 | 45,000 | — | — |
| 2014-12-10 | $14.37 | $17.75 | 63,450 | — | — |
| 2014-12-09 | $14.90 | $18.40 | 105,750 | — | — |
| 2014-12-08 | $14.28 | $17.64 | 203,100 | — | — |
| 2014-12-05 | $16.45 | $20.32 | 129,000 | — | — |
| 2014-12-04 | $15.63 | $19.30 | 80,250 | — | — |
| 2014-12-03 | $15.59 | $19.25 | 93,150 | — | — |
| 2014-12-02 | $14.80 | $18.28 | 154,350 | — | — |
| 2014-12-01 | $14.51 | $17.93 | 73,650 | — | — |
| 2014-11-28 | $14.52 | $17.93 | 31,050 | — | — |
| 2014-11-26 | $14.13 | $17.45 | 37,950 | — | — |
| 2014-11-25 | $14.33 | $17.70 | 43,500 | — | — |
| 2014-11-24 | $14.48 | $17.89 | 204,300 | — | — |
| 2014-11-21 | $13.09 | $16.16 | 147,450 | — | — |
| 2014-11-20 | $13.33 | $16.46 | 89,700 | — | — |
| 2014-11-19 | $13.26 | $16.36 | 97,050 | — | — |
| 2014-11-18 | $13.40 | $16.53 | 121,800 | — | — |
| 2014-11-17 | $13.26 | $16.36 | 128,550 | — | — |
| 2014-11-14 | $12.73 | $15.71 | 219,450 | — | — |
| 2014-11-13 | $12.85 | $15.85 | 476,550 | — | — |
| 2014-11-12 | $10.77 | $13.29 | 36,750 | — | — |
| 2014-11-11 | $10.57 | $13.04 | 42,000 | — | — |
| 2014-11-10 | $10.81 | $13.34 | 45,750 | — | — |
| 2014-11-07 | $10.64 | $13.13 | 24,000 | — | — |
| 2014-11-06 | $10.53 | $12.99 | 24,750 | — | — |
| 2014-11-05 | $10.45 | $12.89 | 37,350 | — | — |
| 2014-11-04 | $10.47 | $12.92 | 45,000 | — | — |
| 2014-11-03 | $10.21 | $12.60 | 46,200 | — | — |
| 2014-10-31 | $9.79 | $12.07 | 29,250 | — | — |
| 2014-10-30 | $9.81 | $12.11 | 9,750 | — | — |
| 2014-10-29 | $9.71 | $11.97 | 28,650 | — | — |
| 2014-10-28 | $9.84 | $12.14 | 11,550 | — | — |
| 2014-10-27 | $9.91 | $12.23 | 33,300 | — | — |
| 2014-10-24 | $9.51 | $11.74 | 30,150 | — | — |
| 2014-10-23 | $9.60 | $11.84 | 25,050 | — | — |
| 2014-10-22 | $9.41 | $11.61 | 40,800 | — | — |
| 2014-10-21 | $9.12 | $11.25 | 39,600 | — | — |
| 2014-10-20 | $8.75 | $10.79 | 34,200 | — | — |
| 2014-10-17 | $8.73 | $10.77 | 15,300 | — | — |
| 2014-10-16 | $8.69 | $10.72 | 71,400 | — | — |
| 2014-10-15 | $8.07 | $9.96 | 31,800 | — | — |
| 2014-10-14 | $7.90 | $9.75 | 31,500 | — | — |
| 2014-10-13 | $7.87 | $9.70 | 56,250 | — | — |
| 2014-10-10 | $8.10 | $9.99 | 63,600 | — | — |
| 2014-10-09 | $8.21 | $10.12 | 66,300 | — | — |
| 2014-10-08 | $8.59 | $10.59 | 67,800 | — | — |
| 2014-10-07 | $8.63 | $10.64 | 41,700 | — | — |
| 2014-10-06 | $8.89 | $10.96 | 76,200 | — | — |
| 2014-10-03 | $8.93 | $11.01 | 31,500 | — | — |
| 2014-10-02 | $9.01 | $11.12 | 66,450 | — | — |
| 2014-10-01 | $9.05 | $11.16 | 64,500 | — | — |
| 2014-09-30 | $9.47 | $11.68 | 45,000 | — | — |
| 2014-09-29 | $9.41 | $11.60 | 46,800 | — | — |
| 2014-09-26 | $9.35 | $11.53 | 30,000 | — | — |
| 2014-09-25 | $9.53 | $11.75 | 49,350 | — | — |
| 2014-09-24 | $9.79 | $12.08 | 32,250 | — | — |
| 2014-09-23 | $9.95 | $12.28 | 47,250 | — | — |
| 2014-09-22 | $10.14 | $12.51 | 61,050 | — | — |
| 2014-09-19 | $10.65 | $13.13 | 68,250 | — | — |
| 2014-09-18 | $10.73 | $13.24 | 32,550 | — | — |
| 2014-09-17 | $10.64 | $13.13 | 13,200 | — | — |
| 2014-09-16 | $10.57 | $13.04 | 57,150 | — | — |
| 2014-09-15 | $10.62 | $13.10 | 78,450 | — | — |
| 2014-09-12 | $11.11 | $13.70 | 36,150 | — | — |
| 2014-09-11 | $11.45 | $14.12 | 52,500 | — | — |
| 2014-09-10 | $11.19 | $13.80 | 53,400 | — | — |
| 2014-09-09 | $11.55 | $14.24 | 146,850 | — | — |
| 2014-09-08 | $11.20 | $13.82 | 123,000 | — | — |
| 2014-09-05 | $10.73 | $13.24 | 44,100 | — | — |
| 2014-09-04 | $10.71 | $13.22 | 52,500 | — | — |
| 2014-09-03 | $11.12 | $13.72 | 83,700 | — | — |
| 2014-09-02 | $11.47 | $14.15 | 153,750 | — | — |
| 2014-08-29 | $10.90 | $13.45 | 58,350 | — | — |
| 2014-08-28 | $10.76 | $13.27 | 31,050 | — | — |
| 2014-08-27 | $10.71 | $13.22 | 50,250 | — | — |
| 2014-08-26 | $10.73 | $13.24 | 70,500 | — | — |
| 2014-08-25 | $11.07 | $13.66 | 225,150 | — | — |
| 2014-08-22 | $10.13 | $12.48 | 55,650 | — | — |
| 2014-08-21 | $9.88 | $12.17 | 33,300 | — | — |
| 2014-08-20 | $9.94 | $12.24 | 42,150 | — | — |
| 2014-08-19 | $9.99 | $12.30 | 77,250 | — | — |
| 2014-08-18 | $10.16 | $12.51 | 81,900 | — | — |
| 2014-08-15 | $9.76 | $12.02 | 174,450 | — | — |
| 2014-08-14 | $10.16 | $12.51 | 336,450 | — | — |
| 2014-08-13 | $8.09 | $9.97 | 53,400 | — | — |
| 2014-08-12 | $8.23 | $10.13 | 42,300 | — | — |
| 2014-08-11 | $8.31 | $10.23 | 25,050 | — | — |
| 2014-08-08 | $8.18 | $10.07 | 19,500 | — | — |
| 2014-08-07 | $8.13 | $10.01 | 22,800 | — | — |
| 2014-08-06 | $8.31 | $10.24 | 57,900 | — | — |
| 2014-08-05 | $8.27 | $10.18 | 42,150 | — | — |
| 2014-08-04 | $8.27 | $10.19 | 24,150 | — | — |
| 2014-08-01 | $8.31 | $10.24 | 24,450 | — | — |
| 2014-07-31 | $8.12 | $10.00 | 26,850 | — | — |
| 2014-07-30 | $8.21 | $10.12 | 38,700 | — | — |
| 2014-07-29 | $8.19 | $10.09 | 28,650 | — | — |
| 2014-07-28 | $8.25 | $10.16 | 74,250 | — | — |
| 2014-07-25 | $8.43 | $10.39 | 19,200 | — | — |
| 2014-07-24 | $8.48 | $10.44 | 12,450 | — | — |
| 2014-07-23 | $8.67 | $10.68 | 46,950 | — | — |
| 2014-07-22 | $8.83 | $10.87 | 18,300 | — | — |
| 2014-07-21 | $8.81 | $10.85 | 60,750 | — | — |
| 2014-07-18 | $8.54 | $10.52 | 14,700 | — | — |
| 2014-07-17 | $8.30 | $10.22 | 33,900 | — | — |
| 2014-07-16 | $8.56 | $10.54 | 17,700 | — | — |
| 2014-07-15 | $8.52 | $10.49 | 38,850 | — | — |
| 2014-07-14 | $8.68 | $10.69 | 142,950 | — | — |
| 2014-07-11 | $8.60 | $10.59 | 38,550 | — | — |
| 2014-07-10 | $8.91 | $10.98 | 43,950 | — | — |
| 2014-07-09 | $8.88 | $10.94 | 15,150 | — | — |
| 2014-07-08 | $8.91 | $10.97 | 81,900 | — | — |
| 2014-07-07 | $8.99 | $11.07 | 123,450 | — | — |
| 2014-07-03 | $9.81 | $12.08 | 26,850 | — | — |
| 2014-07-02 | $9.80 | $12.07 | 19,800 | — | — |
| 2014-07-01 | $9.80 | $12.07 | 89,850 | — | — |
| 2014-06-30 | $9.65 | $11.89 | 63,750 | — | — |
| 2014-06-27 | $9.70 | $11.95 | 25,350 | — | — |
| 2014-06-26 | $9.56 | $11.77 | 39,300 | — | — |
| 2014-06-25 | $9.78 | $12.04 | 80,400 | — | — |
| 2014-06-24 | $10.28 | $12.66 | 37,050 | — | — |
| 2014-06-23 | $10.55 | $13.00 | 55,500 | — | — |
| 2014-06-20 | $10.81 | $13.32 | 79,350 | — | — |
| 2014-06-19 | $10.73 | $13.21 | 45,600 | — | — |
| 2014-06-18 | $10.73 | $13.21 | 45,450 | — | — |
| 2014-06-17 | $10.58 | $13.03 | 54,450 | — | — |
| 2014-06-16 | $10.40 | $12.81 | 114,300 | — | — |
| 2014-06-13 | $10.19 | $12.55 | 35,100 | — | — |
| 2014-06-12 | $10.21 | $12.57 | 16,650 | — | — |
| 2014-06-11 | $10.16 | $12.51 | 33,750 | — | — |
| 2014-06-10 | $10.17 | $12.52 | 38,100 | — | — |
| 2014-06-09 | $10.16 | $12.51 | 208,350 | — | — |
| 2014-06-06 | $10.05 | $12.38 | 83,100 | — | — |
| 2014-06-05 | $10.14 | $12.49 | 73,800 | — | — |
| 2014-06-04 | $9.97 | $12.27 | 211,350 | — | — |
| 2014-06-03 | $10.32 | $12.71 | 214,800 | — | — |
| 2014-06-02 | $9.91 | $12.20 | 141,000 | — | — |
| 2014-05-30 | $9.69 | $11.93 | 146,850 | — | — |
| 2014-05-29 | $9.93 | $12.23 | 164,550 | — | — |
| 2014-05-28 | $9.82 | $12.09 | 202,500 | — | — |
| 2014-05-27 | $9.67 | $11.91 | 286,500 | — | — |
| 2014-05-23 | $8.74 | $10.76 | 213,450 | — | — |
| 2014-05-22 | $8.75 | $10.77 | 556,200 | — | — |
| 2014-05-21 | $8.12 | $9.98 | 70,500 | — | — |
| 2014-05-20 | $8.13 | $10.00 | 134,250 | — | — |
| 2014-05-19 | $8.01 | $9.85 | 141,300 | — | — |
| 2014-05-16 | $8.00 | $9.83 | 28,200 | — | — |
| 2014-05-15 | $8.00 | $9.83 | 175,950 | — | — |
| 2014-05-14 | $8.13 | $9.99 | 159,600 | — | — |
| 2014-05-13 | $7.67 | $9.42 | 16,200 | — | — |
| 2014-05-12 | $7.51 | $9.23 | 6,450 | — | — |
| 2014-05-09 | $7.51 | $9.23 | 750 | — | — |
| 2014-05-08 | $7.46 | $9.17 | 4,350 | — | — |
| 2014-05-07 | $7.48 | $9.19 | 1,650 | — | — |
| 2014-05-06 | $7.67 | $9.42 | 46,650 | — | — |
| 2014-05-05 | $7.53 | $9.26 | 3,750 | — | — |
| 2014-05-02 | $7.67 | $9.42 | 7,350 | — | — |
| 2014-05-01 | $7.48 | $9.19 | 3,300 | — | — |
| 2014-04-30 | $7.56 | $9.29 | 11,550 | — | — |
| 2014-04-29 | $7.53 | $9.25 | 4,800 | — | — |
| 2014-04-28 | $7.70 | $9.46 | 2,700 | — | — |
| 2014-04-25 | $7.74 | $9.51 | 22,650 | — | — |
| 2014-04-24 | $7.79 | $9.57 | 5,100 | — | — |
| 2014-04-23 | $7.91 | $9.72 | 3,750 | — | — |
| 2014-04-22 | $7.99 | $9.82 | 600 | — | — |
| 2014-04-21 | $7.99 | $9.82 | 151,950 | — | — |
| 2014-04-17 | $7.99 | $9.82 | 3,600 | — | — |
| 2014-04-16 | $7.98 | $9.81 | 3,600 | — | — |
| 2014-04-15 | $7.91 | $9.73 | 7,350 | — | — |
| 2014-04-14 | $8.00 | $9.83 | 7,950 | — | — |
| 2014-04-11 | $8.00 | $9.83 | 0 | — | — |
| 2014-04-10 | $8.00 | $9.83 | 0 | — | — |
| 2014-04-09 | $8.00 | $9.83 | 2,400 | — | — |
| 2014-04-08 | $7.86 | $9.66 | 9,900 | — | — |
| 2014-04-07 | $7.95 | $9.78 | 15,450 | — | — |
| 2014-04-04 | $8.05 | $9.90 | 7,350 | — | — |
| 2014-04-03 | $8.07 | $9.91 | 8,100 | — | — |
| 2014-04-02 | $8.07 | $9.91 | 19,350 | — | — |
| 2014-04-01 | $7.83 | $9.62 | 4,350 | — | — |
| 2014-03-31 | $7.73 | $9.50 | 24,750 | — | — |
| 2014-03-28 | $7.86 | $9.66 | 10,800 | — | — |
| 2014-03-27 | $7.69 | $9.46 | 10,950 | — | — |
| 2014-03-26 | $7.83 | $9.62 | 12,000 | — | — |
| 2014-03-25 | $8.13 | $10.00 | 3,450 | — | — |
| 2014-03-24 | $8.27 | $10.16 | 3,150 | — | — |
| 2014-03-21 | $8.42 | $10.35 | 15,450 | — | — |
| 2014-03-20 | $8.16 | $10.03 | 20,400 | — | — |
| 2014-03-19 | $8.66 | $10.64 | 15,600 | — | — |
| 2014-03-18 | $8.15 | $10.02 | 41,700 | — | — |
| 2014-03-17 | $8.23 | $10.11 | 24,900 | — | — |
| 2014-03-14 | $7.80 | $9.59 | 5,100 | — | — |
| 2014-03-13 | $7.60 | $9.34 | 82,950 | — | — |
| 2014-03-12 | $7.60 | $9.34 | 9,750 | — | — |
| 2014-03-11 | $7.67 | $9.42 | 5,400 | — | — |
| 2014-03-10 | $7.66 | $9.41 | 10,350 | — | — |
| 2014-03-07 | $7.98 | $9.81 | 18,150 | — | — |
| 2014-03-06 | $7.74 | $9.51 | 3,300 | — | — |
| 2014-03-05 | $7.53 | $9.26 | 7,650 | — | — |
| 2014-03-04 | $7.69 | $9.46 | 3,000 | — | — |
| 2014-03-03 | $7.59 | $9.32 | 17,250 | — | — |
| 2014-02-28 | $7.55 | $9.28 | 3,300 | — | — |
| 2014-02-27 | $7.65 | $9.40 | 300 | — | — |
| 2014-02-26 | $7.81 | $9.57 | 900 | — | — |
| 2014-02-25 | $7.68 | $9.42 | 6,300 | — | — |
| 2014-02-24 | $7.75 | $9.51 | 2,250 | — | — |
| 2014-02-21 | $7.81 | $9.58 | 8,400 | — | — |
| 2014-02-20 | $7.41 | $9.09 | 4,500 | — | — |
| 2014-02-19 | $7.35 | $9.01 | 4,800 | — | — |
| 2014-02-18 | $7.45 | $9.14 | 5,850 | — | — |
| 2014-02-14 | $7.44 | $9.12 | 7,200 | — | — |
| 2014-02-13 | $7.42 | $9.10 | 4,650 | — | — |
| 2014-02-12 | $7.79 | $9.56 | 900 | — | — |
| 2014-02-11 | $7.58 | $9.30 | 1,650 | — | — |
| 2014-02-10 | $7.43 | $9.12 | 35,700 | — | — |
| 2014-02-07 | $7.25 | $8.90 | 5,400 | — | — |
| 2014-02-06 | $7.07 | $8.68 | 11,400 | — | — |
| 2014-02-05 | $7.07 | $8.67 | 15,000 | — | — |
| 2014-02-04 | $7.85 | $9.63 | 1,500 | — | — |
| 2014-02-03 | $7.35 | $9.01 | 12,300 | — | — |
| 2014-01-31 | $7.67 | $9.40 | 5,250 | — | — |
| 2014-01-30 | $7.55 | $9.26 | 15,450 | — | — |
| 2014-01-29 | $7.43 | $9.12 | 8,850 | — | — |
| 2014-01-28 | $7.45 | $9.14 | 1,800 | — | — |
| 2014-01-27 | $7.51 | $9.21 | 39,450 | — | — |
| 2014-01-24 | $7.67 | $9.41 | 46,050 | — | — |
| 2014-01-23 | $7.94 | $9.74 | 11,850 | — | — |
| 2014-01-22 | $7.99 | $9.80 | 24,450 | — | — |
| 2014-01-21 | $8.01 | $9.82 | 21,750 | — | — |
| 2014-01-17 | $8.17 | $10.02 | 9,150 | — | — |
| 2014-01-16 | $8.35 | $10.24 | 3,300 | — | — |
| 2014-01-15 | $8.38 | $10.28 | 4,350 | — | — |
| 2014-01-14 | $8.21 | $10.07 | 5,850 | — | — |
| 2014-01-13 | $8.44 | $10.35 | 28,650 | — | — |
| 2014-01-10 | $8.59 | $10.53 | 44,250 | — | — |
| 2014-01-09 | $8.83 | $10.83 | 15,750 | — | — |
| 2014-01-08 | $8.69 | $10.66 | 5,250 | — | — |
| 2014-01-07 | $8.57 | $10.51 | 13,950 | — | — |
| 2014-01-06 | $8.74 | $10.72 | 9,750 | — | — |
| 2014-01-03 | $9.00 | $11.04 | 75,000 | — | — |
| 2014-01-02 | $8.48 | $10.40 | 31,050 | — | — |