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
- 1993-02-12 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 | $11.33 | $11.75 | 91,800 | — | — |
| 2014-12-30 | $11.43 | $11.85 | 75,800 | — | — |
| 2014-12-29 | $11.39 | $11.81 | 103,600 | — | — |
| 2014-12-26 | $11.75 | $12.18 | 100,700 | — | — |
| 2014-12-24 | $11.53 | $11.95 | 88,600 | — | — |
| 2014-12-23 | $11.15 | $11.56 | 347,900 | — | — |
| 2014-12-22 | $10.39 | $10.77 | 160,100 | — | — |
| 2014-12-19 | $10.28 | $10.66 | 449,700 | — | — |
| 2014-12-18 | $10.60 | $10.99 | 127,100 | — | — |
| 2014-12-17 | $10.54 | $10.93 | 122,400 | — | — |
| 2014-12-16 | $10.02 | $10.39 | 76,400 | — | — |
| 2014-12-15 | $10.15 | $10.52 | 112,700 | — | — |
| 2014-12-12 | $10.40 | $10.78 | 107,300 | — | — |
| 2014-12-11 | $10.28 | $10.66 | 57,400 | — | — |
| 2014-12-10 | $10.48 | $10.87 | 86,300 | — | — |
| 2014-12-09 | $10.76 | $11.12 | 172,900 | — | — |
| 2014-12-08 | $10.31 | $10.66 | 52,000 | — | — |
| 2014-12-05 | $10.41 | $10.76 | 63,300 | — | — |
| 2014-12-04 | $10.44 | $10.79 | 107,000 | — | — |
| 2014-12-03 | $10.73 | $11.09 | 131,700 | — | — |
| 2014-12-02 | $10.69 | $11.05 | 118,800 | — | — |
| 2014-12-01 | $10.40 | $10.75 | 281,800 | — | — |
| 2014-11-28 | $10.10 | $10.44 | 71,300 | — | — |
| 2014-11-26 | $10.12 | $10.46 | 55,600 | — | — |
| 2014-11-25 | $10.02 | $10.36 | 136,600 | — | — |
| 2014-11-24 | $10.10 | $10.44 | 110,500 | — | — |
| 2014-11-21 | $9.81 | $10.14 | 194,500 | — | — |
| 2014-11-20 | $9.56 | $9.88 | 86,700 | — | — |
| 2014-11-19 | $9.20 | $9.51 | 118,600 | — | — |
| 2014-11-18 | $9.54 | $9.86 | 80,700 | — | — |
| 2014-11-17 | $9.56 | $9.88 | 90,800 | — | — |
| 2014-11-14 | $9.68 | $10.01 | 85,900 | — | — |
| 2014-11-13 | $9.74 | $10.07 | 69,400 | — | — |
| 2014-11-12 | $9.90 | $10.24 | 224,400 | — | — |
| 2014-11-11 | $9.97 | $10.31 | 73,600 | — | — |
| 2014-11-10 | $10.06 | $10.40 | 86,500 | — | — |
| 2014-11-07 | $10.06 | $10.40 | 79,300 | — | — |
| 2014-11-06 | $10.29 | $10.64 | 115,800 | — | — |
| 2014-11-05 | $10.19 | $10.54 | 116,500 | — | — |
| 2014-11-04 | $10.20 | $10.55 | 76,200 | — | — |
| 2014-11-03 | $10.10 | $10.44 | 111,900 | — | — |
| 2014-10-31 | $10.26 | $10.61 | 108,400 | — | — |
| 2014-10-30 | $10.07 | $10.41 | 160,400 | — | — |
| 2014-10-29 | $10.07 | $10.41 | 115,400 | — | — |
| 2014-10-28 | $10.41 | $10.76 | 178,300 | — | — |
| 2014-10-27 | $10.72 | $11.08 | 107,000 | — | — |
| 2014-10-24 | $10.55 | $10.91 | 66,300 | — | — |
| 2014-10-23 | $10.50 | $10.86 | 74,300 | — | — |
| 2014-10-22 | $10.22 | $10.57 | 66,100 | — | — |
| 2014-10-21 | $10.36 | $10.71 | 64,300 | — | — |
| 2014-10-20 | $10.30 | $10.65 | 102,600 | — | — |
| 2014-10-17 | $10.15 | $10.49 | 161,000 | — | — |
| 2014-10-16 | $10.51 | $10.87 | 72,600 | — | — |
| 2014-10-15 | $10.45 | $10.80 | 109,000 | — | — |
| 2014-10-14 | $10.42 | $10.77 | 102,000 | — | — |
| 2014-10-13 | $10.51 | $10.87 | 88,900 | — | — |
| 2014-10-10 | $10.30 | $10.65 | 84,500 | — | — |
| 2014-10-09 | $10.39 | $10.74 | 95,200 | — | — |
| 2014-10-08 | $10.83 | $11.20 | 103,800 | — | — |
| 2014-10-07 | $10.60 | $10.96 | 283,100 | — | — |
| 2014-10-06 | $10.73 | $11.09 | 189,400 | — | — |
| 2014-10-03 | $10.58 | $10.94 | 200,400 | — | — |
| 2014-10-02 | $10.19 | $10.54 | 82,600 | — | — |
| 2014-10-01 | $9.84 | $10.17 | 123,600 | — | — |
| 2014-09-30 | $9.87 | $10.20 | 130,700 | — | — |
| 2014-09-29 | $10.20 | $10.55 | 78,700 | — | — |
| 2014-09-26 | $10.25 | $10.60 | 55,900 | — | — |
| 2014-09-25 | $10.11 | $10.45 | 84,000 | — | — |
| 2014-09-24 | $10.25 | $10.60 | 88,400 | — | — |
| 2014-09-23 | $10.14 | $10.48 | 85,000 | — | — |
| 2014-09-22 | $10.17 | $10.51 | 91,600 | — | — |
| 2014-09-19 | $10.21 | $10.56 | 209,700 | — | — |
| 2014-09-18 | $10.14 | $10.48 | 93,000 | — | — |
| 2014-09-17 | $9.80 | $10.13 | 73,000 | — | — |
| 2014-09-16 | $9.88 | $10.21 | 63,000 | — | — |
| 2014-09-15 | $9.85 | $10.18 | 74,000 | — | — |
| 2014-09-12 | $9.86 | $10.19 | 92,200 | — | — |
| 2014-09-11 | $10.00 | $10.34 | 113,600 | — | — |
| 2014-09-10 | $10.02 | $10.36 | 53,000 | — | — |
| 2014-09-09 | $9.99 | $10.30 | 121,300 | — | — |
| 2014-09-08 | $10.13 | $10.44 | 57,400 | — | — |
| 2014-09-05 | $10.17 | $10.48 | 63,000 | — | — |
| 2014-09-04 | $10.17 | $10.48 | 53,900 | — | — |
| 2014-09-03 | $10.15 | $10.46 | 96,400 | — | — |
| 2014-09-02 | $10.18 | $10.49 | 109,900 | — | — |
| 2014-08-29 | $10.04 | $10.35 | 42,500 | — | — |
| 2014-08-28 | $10.03 | $10.34 | 59,200 | — | — |
| 2014-08-27 | $10.19 | $10.50 | 85,400 | — | — |
| 2014-08-26 | $10.11 | $10.42 | 102,900 | — | — |
| 2014-08-25 | $10.08 | $10.39 | 118,300 | — | — |
| 2014-08-22 | $10.23 | $10.54 | 73,900 | — | — |
| 2014-08-21 | $10.28 | $10.60 | 134,000 | — | — |
| 2014-08-20 | $10.47 | $10.79 | 177,400 | — | — |
| 2014-08-19 | $10.49 | $10.81 | 63,500 | — | — |
| 2014-08-18 | $10.60 | $10.93 | 101,400 | — | — |
| 2014-08-15 | $10.43 | $10.75 | 114,400 | — | — |
| 2014-08-14 | $10.35 | $10.67 | 59,800 | — | — |
| 2014-08-13 | $10.49 | $10.81 | 141,500 | — | — |
| 2014-08-12 | $10.16 | $10.47 | 58,800 | — | — |
| 2014-08-11 | $10.28 | $10.60 | 125,500 | — | — |
| 2014-08-08 | $10.39 | $10.71 | 185,900 | — | — |
| 2014-08-07 | $9.96 | $10.27 | 96,200 | — | — |
| 2014-08-06 | $10.06 | $10.37 | 69,600 | — | — |
| 2014-08-05 | $9.90 | $10.20 | 87,300 | — | — |
| 2014-08-04 | $9.97 | $10.28 | 95,300 | — | — |
| 2014-08-01 | $9.82 | $10.12 | 158,800 | — | — |
| 2014-07-31 | $9.85 | $10.15 | 231,900 | — | — |
| 2014-07-30 | $9.95 | $10.26 | 133,900 | — | — |
| 2014-07-29 | $9.85 | $10.15 | 77,400 | — | — |
| 2014-07-28 | $9.70 | $10.00 | 210,200 | — | — |
| 2014-07-25 | $9.75 | $10.05 | 219,000 | — | — |
| 2014-07-24 | $10.03 | $10.34 | 325,800 | — | — |
| 2014-07-23 | $9.16 | $9.44 | 89,600 | — | — |
| 2014-07-22 | $9.07 | $9.35 | 62,600 | — | — |
| 2014-07-21 | $8.97 | $9.25 | 85,900 | — | — |
| 2014-07-18 | $9.01 | $9.29 | 154,700 | — | — |
| 2014-07-17 | $8.84 | $9.11 | 146,200 | — | — |
| 2014-07-16 | $9.04 | $9.32 | 83,400 | — | — |
| 2014-07-15 | $9.15 | $9.43 | 77,700 | — | — |
| 2014-07-14 | $9.20 | $9.48 | 132,400 | — | — |
| 2014-07-11 | $9.25 | $9.53 | 92,800 | — | — |
| 2014-07-10 | $9.19 | $9.47 | 227,000 | — | — |
| 2014-07-09 | $8.70 | $8.97 | 103,000 | — | — |
| 2014-07-08 | $8.59 | $8.85 | 372,300 | — | — |
| 2014-07-07 | $8.78 | $9.05 | 227,100 | — | — |
| 2014-07-03 | $8.99 | $9.27 | 83,900 | — | — |
| 2014-07-02 | $9.12 | $9.40 | 66,200 | — | — |
| 2014-07-01 | $9.26 | $9.54 | 203,400 | — | — |
| 2014-06-30 | $8.95 | $9.23 | 110,300 | — | — |
| 2014-06-27 | $9.02 | $9.30 | 412,400 | — | — |
| 2014-06-26 | $9.05 | $9.33 | 84,900 | — | — |
| 2014-06-25 | $9.02 | $9.30 | 50,400 | — | — |
| 2014-06-24 | $8.88 | $9.15 | 97,500 | — | — |
| 2014-06-23 | $8.97 | $9.25 | 56,700 | — | — |
| 2014-06-20 | $9.07 | $9.35 | 209,900 | — | — |
| 2014-06-19 | $8.87 | $9.14 | 100,600 | — | — |
| 2014-06-18 | $8.96 | $9.24 | 58,800 | — | — |
| 2014-06-17 | $8.86 | $9.13 | 98,700 | — | — |
| 2014-06-16 | $8.72 | $8.99 | 81,400 | — | — |
| 2014-06-13 | $8.71 | $8.98 | 91,400 | — | — |
| 2014-06-12 | $8.83 | $9.10 | 92,400 | — | — |
| 2014-06-11 | $9.01 | $9.29 | 59,100 | — | — |
| 2014-06-10 | $9.14 | $9.39 | 76,400 | — | — |
| 2014-06-09 | $9.23 | $9.48 | 78,000 | — | — |
| 2014-06-06 | $9.13 | $9.38 | 169,600 | — | — |
| 2014-06-05 | $9.00 | $9.25 | 140,400 | — | — |
| 2014-06-04 | $8.70 | $8.94 | 62,400 | — | — |
| 2014-06-03 | $8.59 | $8.83 | 86,500 | — | — |
| 2014-06-02 | $8.61 | $8.85 | 141,000 | — | — |
| 2014-05-30 | $8.83 | $9.07 | 68,600 | — | — |
| 2014-05-29 | $8.89 | $9.13 | 130,100 | — | — |
| 2014-05-28 | $8.82 | $9.06 | 112,300 | — | — |
| 2014-05-27 | $9.03 | $9.28 | 84,700 | — | — |
| 2014-05-23 | $8.71 | $8.95 | 55,800 | — | — |
| 2014-05-22 | $8.61 | $8.85 | 56,100 | — | — |
| 2014-05-21 | $8.57 | $8.80 | 74,900 | — | — |
| 2014-05-20 | $8.55 | $8.78 | 137,400 | — | — |
| 2014-05-19 | $8.75 | $8.99 | 105,600 | — | — |
| 2014-05-16 | $8.72 | $8.96 | 87,000 | — | — |
| 2014-05-15 | $8.68 | $8.92 | 103,500 | — | — |
| 2014-05-14 | $8.67 | $8.91 | 106,200 | — | — |
| 2014-05-13 | $8.89 | $9.13 | 114,300 | — | — |
| 2014-05-12 | $8.96 | $9.21 | 139,400 | — | — |
| 2014-05-09 | $8.92 | $9.16 | 91,400 | — | — |
| 2014-05-08 | $8.70 | $8.94 | 122,800 | — | — |
| 2014-05-07 | $8.88 | $9.12 | 183,900 | — | — |
| 2014-05-06 | $8.66 | $8.90 | 190,900 | — | — |
| 2014-05-05 | $9.03 | $9.28 | 65,800 | — | — |
| 2014-05-02 | $9.03 | $9.28 | 104,900 | — | — |
| 2014-05-01 | $9.00 | $9.25 | 264,100 | — | — |
| 2014-04-30 | $9.08 | $9.33 | 211,600 | — | — |
| 2014-04-29 | $9.28 | $9.53 | 159,200 | — | — |
| 2014-04-28 | $9.66 | $9.92 | 112,800 | — | — |
| 2014-04-25 | $9.48 | $9.74 | 81,200 | — | — |
| 2014-04-24 | $9.70 | $9.97 | 53,500 | — | — |
| 2014-04-23 | $9.85 | $10.12 | 95,700 | — | — |
| 2014-04-22 | $10.00 | $10.27 | 113,500 | — | — |
| 2014-04-21 | $9.98 | $10.25 | 84,900 | — | — |
| 2014-04-17 | $9.89 | $10.16 | 69,300 | — | — |
| 2014-04-16 | $9.81 | $10.08 | 84,800 | — | — |
| 2014-04-15 | $9.75 | $10.02 | 148,800 | — | — |
| 2014-04-14 | $9.49 | $9.75 | 82,400 | — | — |
| 2014-04-11 | $9.63 | $9.89 | 113,700 | — | — |
| 2014-04-10 | $9.73 | $10.00 | 159,400 | — | — |
| 2014-04-09 | $10.16 | $10.44 | 113,400 | — | — |
| 2014-04-08 | $10.25 | $10.53 | 125,300 | — | — |
| 2014-04-07 | $9.92 | $10.19 | 262,400 | — | — |
| 2014-04-04 | $10.15 | $10.43 | 209,300 | — | — |
| 2014-04-03 | $10.49 | $10.78 | 138,000 | — | — |
| 2014-04-02 | $10.56 | $10.85 | 201,300 | — | — |
| 2014-04-01 | $10.31 | $10.59 | 156,600 | — | — |
| 2014-03-31 | $9.96 | $10.23 | 398,800 | — | — |
| 2014-03-28 | $9.63 | $9.89 | 116,300 | — | — |
| 2014-03-27 | $9.52 | $9.78 | 123,500 | — | — |
| 2014-03-26 | $9.25 | $9.50 | 184,600 | — | — |
| 2014-03-25 | $9.41 | $9.67 | 102,100 | — | — |
| 2014-03-24 | $9.41 | $9.67 | 152,500 | — | — |
| 2014-03-21 | $9.65 | $9.91 | 201,200 | — | — |
| 2014-03-20 | $9.67 | $9.93 | 124,300 | — | — |
| 2014-03-19 | $9.73 | $10.00 | 82,000 | — | — |
| 2014-03-18 | $9.93 | $10.20 | 118,900 | — | — |
| 2014-03-17 | $9.74 | $10.01 | 177,600 | — | — |
| 2014-03-14 | $9.54 | $9.80 | 111,500 | — | — |
| 2014-03-13 | $9.49 | $9.75 | 155,500 | — | — |
| 2014-03-12 | $9.52 | $9.78 | 279,000 | — | — |
| 2014-03-11 | $9.76 | $10.00 | 185,800 | — | — |
| 2014-03-10 | $9.98 | $10.22 | 194,200 | — | — |
| 2014-03-07 | $9.87 | $10.11 | 145,900 | — | — |
| 2014-03-06 | $9.95 | $10.19 | 149,600 | — | — |
| 2014-03-05 | $9.91 | $10.15 | 95,400 | — | — |
| 2014-03-04 | $10.01 | $10.25 | 225,000 | — | — |
| 2014-03-03 | $9.75 | $9.99 | 171,500 | — | — |
| 2014-02-28 | $9.96 | $10.20 | 97,600 | — | — |
| 2014-02-27 | $9.99 | $10.23 | 111,800 | — | — |
| 2014-02-26 | $9.97 | $10.21 | 156,600 | — | — |
| 2014-02-25 | $9.62 | $9.86 | 170,400 | — | — |
| 2014-02-24 | $9.79 | $10.03 | 320,300 | — | — |
| 2014-02-21 | $9.79 | $10.03 | 424,700 | — | — |
| 2014-02-20 | $9.41 | $9.64 | 896,900 | — | — |
| 2014-02-19 | $10.77 | $11.03 | 276,400 | — | — |
| 2014-02-18 | $10.71 | $10.97 | 167,900 | — | — |
| 2014-02-14 | $10.19 | $10.44 | 192,100 | — | — |
| 2014-02-13 | $10.07 | $10.32 | 90,100 | — | — |
| 2014-02-12 | $9.89 | $10.13 | 86,200 | — | — |
| 2014-02-11 | $9.78 | $10.02 | 84,400 | — | — |
| 2014-02-10 | $9.75 | $9.99 | 97,800 | — | — |
| 2014-02-07 | $9.61 | $9.84 | 140,200 | — | — |
| 2014-02-06 | $9.69 | $9.93 | 196,900 | — | — |
| 2014-02-05 | $9.96 | $10.20 | 87,600 | — | — |
| 2014-02-04 | $10.11 | $10.36 | 109,700 | — | — |
| 2014-02-03 | $10.00 | $10.24 | 238,100 | — | — |
| 2014-01-31 | $10.79 | $11.05 | 122,700 | — | — |
| 2014-01-30 | $10.84 | $11.10 | 78,100 | — | — |
| 2014-01-29 | $10.67 | $10.93 | 100,100 | — | — |
| 2014-01-28 | $10.78 | $11.04 | 160,600 | — | — |
| 2014-01-27 | $10.72 | $10.98 | 213,300 | — | — |
| 2014-01-24 | $10.94 | $11.21 | 193,100 | — | — |
| 2014-01-23 | $11.64 | $11.92 | 146,000 | — | — |
| 2014-01-22 | $11.70 | $11.99 | 139,800 | — | — |
| 2014-01-21 | $11.93 | $12.22 | 236,500 | — | — |
| 2014-01-17 | $11.73 | $12.02 | 218,300 | — | — |
| 2014-01-16 | $11.24 | $11.51 | 89,400 | — | — |
| 2014-01-15 | $11.07 | $11.34 | 197,000 | — | — |
| 2014-01-14 | $10.95 | $11.22 | 87,100 | — | — |
| 2014-01-13 | $10.76 | $11.02 | 163,400 | — | — |
| 2014-01-10 | $11.00 | $11.27 | 102,700 | — | — |
| 2014-01-09 | $11.01 | $11.28 | 100,600 | — | — |
| 2014-01-08 | $10.82 | $11.08 | 155,900 | — | — |
| 2014-01-07 | $10.97 | $11.24 | 193,600 | — | — |
| 2014-01-06 | $10.87 | $11.14 | 165,700 | — | — |
| 2014-01-03 | $11.07 | $11.34 | 102,400 | — | — |
| 2014-01-02 | $11.04 | $11.31 | 133,200 | — | — |