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
- 2013-08-01 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 | $11.97 | $12.42 | 112,200 | — | — |
| 2014-12-30 | $11.58 | $12.02 | 56,500 | — | — |
| 2014-12-29 | $11.60 | $12.04 | 100,600 | — | — |
| 2014-12-26 | $11.68 | $12.12 | 119,500 | — | — |
| 2014-12-24 | $11.37 | $11.80 | 49,800 | — | — |
| 2014-12-23 | $11.30 | $11.73 | 125,400 | — | — |
| 2014-12-22 | $11.27 | $11.70 | 55,900 | — | — |
| 2014-12-19 | $11.27 | $11.70 | 258,300 | — | — |
| 2014-12-18 | $10.93 | $11.34 | 182,500 | — | — |
| 2014-12-17 | $10.97 | $11.38 | 199,100 | — | — |
| 2014-12-16 | $10.74 | $11.15 | 282,100 | — | — |
| 2014-12-15 | $10.79 | $11.20 | 243,200 | — | — |
| 2014-12-12 | $10.13 | $10.51 | 207,900 | — | — |
| 2014-12-11 | $10.02 | $10.40 | 300,800 | — | — |
| 2014-12-10 | $9.85 | $10.22 | 205,300 | — | — |
| 2014-12-09 | $10.05 | $10.43 | 278,500 | — | — |
| 2014-12-08 | $9.60 | $9.96 | 158,900 | — | — |
| 2014-12-05 | $9.86 | $10.23 | 139,800 | — | — |
| 2014-12-04 | $9.52 | $9.88 | 120,400 | — | — |
| 2014-12-03 | $9.63 | $9.99 | 72,900 | — | — |
| 2014-12-02 | $9.64 | $10.00 | 80,500 | — | — |
| 2014-12-01 | $9.83 | $10.20 | 209,000 | — | — |
| 2014-11-28 | $10.21 | $10.60 | 35,500 | — | — |
| 2014-11-26 | $10.34 | $10.73 | 20,600 | — | — |
| 2014-11-25 | $10.57 | $10.97 | 22,800 | — | — |
| 2014-11-24 | $10.62 | $11.02 | 25,800 | — | — |
| 2014-11-21 | $10.51 | $10.91 | 57,900 | — | — |
| 2014-11-20 | $10.41 | $10.80 | 68,500 | — | — |
| 2014-11-19 | $10.37 | $10.76 | 52,600 | — | — |
| 2014-11-18 | $10.77 | $11.18 | 91,500 | — | — |
| 2014-11-17 | $11.01 | $11.43 | 179,100 | — | — |
| 2014-11-14 | $11.12 | $11.54 | 175,800 | — | — |
| 2014-11-13 | $10.74 | $11.15 | 116,900 | — | — |
| 2014-11-12 | $10.86 | $11.27 | 149,200 | — | — |
| 2014-11-11 | $10.59 | $10.99 | 87,600 | — | — |
| 2014-11-10 | $10.56 | $10.96 | 90,600 | — | — |
| 2014-11-07 | $10.61 | $11.01 | 76,300 | — | — |
| 2014-11-06 | $10.58 | $10.98 | 78,100 | — | — |
| 2014-11-05 | $10.52 | $10.92 | 191,500 | — | — |
| 2014-11-04 | $10.16 | $10.54 | 131,800 | — | — |
| 2014-11-03 | $10.06 | $10.44 | 53,900 | — | — |
| 2014-10-31 | $10.13 | $10.51 | 120,100 | — | — |
| 2014-10-30 | $9.81 | $10.18 | 55,700 | — | — |
| 2014-10-29 | $9.91 | $10.28 | 72,600 | — | — |
| 2014-10-28 | $10.20 | $10.48 | 100,700 | — | — |
| 2014-10-27 | $9.80 | $10.07 | 103,200 | — | — |
| 2014-10-24 | $9.73 | $10.00 | 150,200 | — | — |
| 2014-10-23 | $9.92 | $10.19 | 172,300 | — | — |
| 2014-10-22 | $9.90 | $10.17 | 116,200 | — | — |
| 2014-10-21 | $10.27 | $10.55 | 92,300 | — | — |
| 2014-10-20 | $9.80 | $10.07 | 189,000 | — | — |
| 2014-10-17 | $9.90 | $10.17 | 316,600 | — | — |
| 2014-10-16 | $9.73 | $10.00 | 203,700 | — | — |
| 2014-10-15 | $9.66 | $9.93 | 133,600 | — | — |
| 2014-10-14 | $9.41 | $9.67 | 255,500 | — | — |
| 2014-10-13 | $8.81 | $9.05 | 180,700 | — | — |
| 2014-10-10 | $8.83 | $9.07 | 463,800 | — | — |
| 2014-10-09 | $9.63 | $9.90 | 203,200 | — | — |
| 2014-10-08 | $10.32 | $10.60 | 80,200 | — | — |
| 2014-10-07 | $10.55 | $10.84 | 71,500 | — | — |
| 2014-10-06 | $10.65 | $10.94 | 136,600 | — | — |
| 2014-10-03 | $10.85 | $11.15 | 62,600 | — | — |
| 2014-10-02 | $10.92 | $11.22 | 56,800 | — | — |
| 2014-10-01 | $10.91 | $11.21 | 65,800 | — | — |
| 2014-09-30 | $10.90 | $11.20 | 77,000 | — | — |
| 2014-09-29 | $11.19 | $11.50 | 94,900 | — | — |
| 2014-09-26 | $11.27 | $11.58 | 40,400 | — | — |
| 2014-09-25 | $11.58 | $11.90 | 54,500 | — | — |
| 2014-09-24 | $12.00 | $12.33 | 42,900 | — | — |
| 2014-09-23 | $11.80 | $12.13 | 68,800 | — | — |
| 2014-09-22 | $11.91 | $12.24 | 57,100 | — | — |
| 2014-09-19 | $12.05 | $12.38 | 85,600 | — | — |
| 2014-09-18 | $12.48 | $12.82 | 40,200 | — | — |
| 2014-09-17 | $12.45 | $12.79 | 42,100 | — | — |
| 2014-09-16 | $12.51 | $12.86 | 47,800 | — | — |
| 2014-09-15 | $12.56 | $12.91 | 132,600 | — | — |
| 2014-09-12 | $12.61 | $12.96 | 95,800 | — | — |
| 2014-09-11 | $12.95 | $13.31 | 114,600 | — | — |
| 2014-09-10 | $12.91 | $13.27 | 25,900 | — | — |
| 2014-09-09 | $12.70 | $13.05 | 36,500 | — | — |
| 2014-09-08 | $12.86 | $13.21 | 163,500 | — | — |
| 2014-09-05 | $12.74 | $13.09 | 67,900 | — | — |
| 2014-09-04 | $12.56 | $12.91 | 20,800 | — | — |
| 2014-09-03 | $12.63 | $12.98 | 75,300 | — | — |
| 2014-09-02 | $12.74 | $13.09 | 32,100 | — | — |
| 2014-08-29 | $13.09 | $13.45 | 35,700 | — | — |
| 2014-08-28 | $12.84 | $13.19 | 30,100 | — | — |
| 2014-08-27 | $13.03 | $13.39 | 19,600 | — | — |
| 2014-08-26 | $13.15 | $13.51 | 25,600 | — | — |
| 2014-08-25 | $13.10 | $13.46 | 29,300 | — | — |
| 2014-08-22 | $13.00 | $13.36 | 26,700 | — | — |
| 2014-08-21 | $13.20 | $13.56 | 54,800 | — | — |
| 2014-08-20 | $13.30 | $13.67 | 52,400 | — | — |
| 2014-08-19 | $13.32 | $13.69 | 38,600 | — | — |
| 2014-08-18 | $13.24 | $13.61 | 80,600 | — | — |
| 2014-08-15 | $13.06 | $13.42 | 100,700 | — | — |
| 2014-08-14 | $12.94 | $13.30 | 89,300 | — | — |
| 2014-08-13 | $12.76 | $13.11 | 43,600 | — | — |
| 2014-08-12 | $12.88 | $13.24 | 47,400 | — | — |
| 2014-08-11 | $13.09 | $13.45 | 60,000 | — | — |
| 2014-08-08 | $12.94 | $13.30 | 42,700 | — | — |
| 2014-08-07 | $12.73 | $13.08 | 51,400 | — | — |
| 2014-08-06 | $13.00 | $13.36 | 101,000 | — | — |
| 2014-08-05 | $13.07 | $13.43 | 154,500 | — | — |
| 2014-08-04 | $13.48 | $13.85 | 145,600 | — | — |
| 2014-08-01 | $13.10 | $13.46 | 198,600 | — | — |
| 2014-07-31 | $13.13 | $13.49 | 183,600 | — | — |
| 2014-07-30 | $13.13 | $13.49 | 148,800 | — | — |
| 2014-07-29 | $13.22 | $13.58 | 134,600 | — | — |
| 2014-07-28 | $13.10 | $13.36 | 163,800 | — | — |
| 2014-07-25 | $12.90 | $13.15 | 122,400 | — | — |
| 2014-07-24 | $12.79 | $13.04 | 140,600 | — | — |
| 2014-07-23 | $12.52 | $12.77 | 200,800 | — | — |
| 2014-07-22 | $12.41 | $12.65 | 73,600 | — | — |
| 2014-07-21 | $12.46 | $12.71 | 119,300 | — | — |
| 2014-07-18 | $12.57 | $12.82 | 117,500 | — | — |
| 2014-07-17 | $12.43 | $12.68 | 81,600 | — | — |
| 2014-07-16 | $12.58 | $12.83 | 50,200 | — | — |
| 2014-07-15 | $12.63 | $12.88 | 79,800 | — | — |
| 2014-07-14 | $12.67 | $12.92 | 177,900 | — | — |
| 2014-07-11 | $12.62 | $12.87 | 119,000 | — | — |
| 2014-07-10 | $12.57 | $12.82 | 113,600 | — | — |
| 2014-07-09 | $12.86 | $13.11 | 150,300 | — | — |
| 2014-07-08 | $12.66 | $12.91 | 207,300 | — | — |
| 2014-07-07 | $13.00 | $13.26 | 162,000 | — | — |
| 2014-07-03 | $13.43 | $13.70 | 51,500 | — | — |
| 2014-07-02 | $13.58 | $13.85 | 144,200 | — | — |
| 2014-07-01 | $13.68 | $13.95 | 205,300 | — | — |
| 2014-06-30 | $13.83 | $14.10 | 230,200 | — | — |
| 2014-06-27 | $13.68 | $13.95 | 1,516,000 | — | — |
| 2014-06-26 | $14.06 | $14.34 | 108,900 | — | — |
| 2014-06-25 | $14.21 | $14.49 | 138,700 | — | — |
| 2014-06-24 | $14.05 | $14.33 | 137,600 | — | — |
| 2014-06-23 | $14.36 | $14.64 | 163,700 | — | — |
| 2014-06-20 | $14.72 | $15.01 | 207,300 | — | — |
| 2014-06-19 | $14.44 | $14.73 | 90,900 | — | — |
| 2014-06-18 | $14.55 | $14.84 | 121,900 | — | — |
| 2014-06-17 | $14.61 | $14.90 | 193,400 | — | — |
| 2014-06-16 | $14.81 | $15.10 | 230,000 | — | — |
| 2014-06-13 | $14.64 | $14.93 | 118,500 | — | — |
| 2014-06-12 | $14.84 | $15.13 | 155,200 | — | — |
| 2014-06-11 | $14.64 | $14.93 | 166,000 | — | — |
| 2014-06-10 | $14.47 | $14.76 | 156,100 | — | — |
| 2014-06-09 | $14.52 | $14.81 | 124,800 | — | — |
| 2014-06-06 | $14.47 | $14.76 | 115,100 | — | — |
| 2014-06-05 | $14.39 | $14.67 | 158,600 | — | — |
| 2014-06-04 | $14.19 | $14.47 | 170,300 | — | — |
| 2014-06-03 | $14.17 | $14.45 | 146,500 | — | — |
| 2014-06-02 | $13.86 | $14.13 | 104,700 | — | — |
| 2014-05-30 | $13.91 | $14.18 | 84,400 | — | — |
| 2014-05-29 | $13.86 | $14.13 | 87,700 | — | — |
| 2014-05-28 | $13.89 | $14.16 | 68,100 | — | — |
| 2014-05-27 | $13.89 | $14.16 | 57,100 | — | — |
| 2014-05-23 | $13.76 | $14.03 | 76,700 | — | — |
| 2014-05-22 | $13.00 | $13.26 | 219,500 | — | — |
| 2014-05-21 | $12.93 | $13.19 | 78,000 | — | — |
| 2014-05-20 | $12.97 | $13.23 | 287,800 | — | — |
| 2014-05-19 | $13.04 | $13.30 | 80,400 | — | — |
| 2014-05-16 | $13.01 | $13.27 | 265,100 | — | — |
| 2014-05-15 | $12.97 | $13.23 | 304,800 | — | — |
| 2014-05-14 | $13.05 | $13.31 | 82,500 | — | — |
| 2014-05-13 | $13.01 | $13.27 | 175,700 | — | — |
| 2014-05-12 | $13.12 | $13.38 | 54,000 | — | — |
| 2014-05-09 | $13.07 | $13.33 | 479,800 | — | — |
| 2014-05-08 | $13.05 | $13.31 | 311,900 | — | — |
| 2014-05-07 | $13.09 | $13.35 | 702,700 | — | — |
| 2014-05-06 | $13.20 | $13.46 | 71,200 | — | — |
| 2014-05-05 | $13.13 | $13.39 | 26,400 | — | — |
| 2014-05-02 | $13.08 | $13.34 | 77,600 | — | — |
| 2014-05-01 | $12.98 | $13.24 | 95,200 | — | — |
| 2014-04-30 | $13.04 | $13.30 | 40,300 | — | — |
| 2014-04-29 | $13.13 | $13.39 | 81,900 | — | — |
| 2014-04-28 | $13.15 | $13.41 | 44,200 | — | — |
| 2014-04-25 | $13.24 | $13.40 | 84,600 | — | — |
| 2014-04-24 | $13.38 | $13.54 | 132,300 | — | — |
| 2014-04-23 | $12.98 | $13.14 | 110,500 | — | — |
| 2014-04-22 | $12.97 | $13.13 | 321,900 | — | — |
| 2014-04-21 | $12.93 | $13.09 | 175,300 | — | — |
| 2014-04-17 | $12.63 | $12.78 | 145,400 | — | — |
| 2014-04-16 | $12.77 | $12.92 | 78,700 | — | — |
| 2014-04-15 | $12.66 | $12.81 | 268,500 | — | — |
| 2014-04-14 | $12.59 | $12.74 | 50,900 | — | — |
| 2014-04-11 | $12.45 | $12.60 | 92,700 | — | — |
| 2014-04-10 | $12.45 | $12.60 | 98,400 | — | — |
| 2014-04-09 | $12.41 | $12.56 | 307,600 | — | — |
| 2014-04-08 | $12.52 | $12.67 | 198,400 | — | — |
| 2014-04-07 | $12.73 | $12.88 | 248,600 | — | — |
| 2014-04-04 | $13.26 | $13.42 | 123,700 | — | — |
| 2014-04-03 | $13.28 | $13.44 | 75,900 | — | — |
| 2014-04-02 | $13.54 | $13.70 | 142,900 | — | — |
| 2014-04-01 | $13.46 | $13.62 | 89,700 | — | — |
| 2014-03-31 | $13.30 | $13.46 | 110,100 | — | — |
| 2014-03-28 | $13.14 | $13.30 | 40,200 | — | — |
| 2014-03-27 | $13.04 | $13.20 | 185,500 | — | — |
| 2014-03-26 | $13.23 | $13.39 | 68,900 | — | — |
| 2014-03-25 | $13.36 | $13.52 | 153,000 | — | — |
| 2014-03-24 | $13.29 | $13.45 | 99,300 | — | — |
| 2014-03-21 | $13.53 | $13.69 | 144,300 | — | — |
| 2014-03-20 | $13.66 | $13.82 | 68,200 | — | — |
| 2014-03-19 | $13.80 | $13.97 | 77,100 | — | — |
| 2014-03-18 | $13.89 | $14.06 | 262,600 | — | — |
| 2014-03-17 | $13.64 | $13.80 | 76,400 | — | — |
| 2014-03-14 | $13.66 | $13.82 | 191,000 | — | — |
| 2014-03-13 | $13.63 | $13.79 | 173,100 | — | — |
| 2014-03-12 | $13.66 | $13.82 | 197,600 | — | — |
| 2014-03-11 | $13.87 | $14.04 | 511,700 | — | — |
| 2014-03-10 | $13.65 | $13.81 | 281,200 | — | — |
| 2014-03-07 | $13.50 | $13.66 | 342,500 | — | — |
| 2014-03-06 | $13.61 | $13.77 | 2,691,100 | — | — |
| 2014-03-05 | $13.65 | $13.81 | 544,800 | — | — |
| 2014-03-04 | $12.53 | $12.68 | 444,200 | — | — |
| 2014-03-03 | $13.01 | $13.17 | 58,800 | — | — |
| 2014-02-28 | $12.98 | $13.14 | 24,100 | — | — |
| 2014-02-27 | $13.16 | $13.32 | 36,000 | — | — |
| 2014-02-26 | $13.05 | $13.21 | 204,900 | — | — |
| 2014-02-25 | $13.03 | $13.19 | 54,800 | — | — |
| 2014-02-24 | $13.12 | $13.28 | 29,500 | — | — |
| 2014-02-21 | $13.09 | $13.25 | 84,700 | — | — |
| 2014-02-20 | $13.21 | $13.37 | 23,700 | — | — |
| 2014-02-19 | $13.40 | $13.56 | 32,900 | — | — |
| 2014-02-18 | $13.87 | $14.04 | 39,600 | — | — |
| 2014-02-14 | $13.97 | $14.14 | 37,100 | — | — |
| 2014-02-13 | $13.97 | $14.14 | 153,800 | — | — |
| 2014-02-12 | $13.96 | $14.13 | 23,400 | — | — |
| 2014-02-11 | $14.02 | $14.19 | 17,300 | — | — |
| 2014-02-10 | $14.13 | $14.30 | 11,500 | — | — |
| 2014-02-07 | $14.17 | $14.34 | 27,000 | — | — |
| 2014-02-06 | $14.00 | $14.17 | 42,300 | — | — |
| 2014-02-05 | $14.00 | $14.17 | 86,900 | — | — |
| 2014-02-04 | $14.39 | $14.56 | 77,700 | — | — |
| 2014-02-03 | $14.58 | $14.76 | 51,200 | — | — |
| 2014-01-31 | $14.76 | $14.94 | 78,700 | — | — |
| 2014-01-30 | $14.30 | $14.47 | 149,100 | — | — |
| 2014-01-29 | $14.33 | $14.50 | 15,500 | — | — |
| 2014-01-28 | $14.43 | $14.50 | 37,300 | — | — |
| 2014-01-27 | $14.15 | $14.22 | 36,700 | — | — |
| 2014-01-24 | $14.40 | $14.47 | 80,000 | — | — |
| 2014-01-23 | $14.80 | $14.87 | 64,000 | — | — |
| 2014-01-22 | $14.89 | $14.96 | 18,100 | — | — |
| 2014-01-21 | $14.70 | $14.77 | 40,300 | — | — |
| 2014-01-17 | $14.75 | $14.82 | 58,300 | — | — |
| 2014-01-16 | $14.60 | $14.67 | 37,200 | — | — |
| 2014-01-15 | $14.63 | $14.70 | 43,600 | — | — |
| 2014-01-14 | $14.19 | $14.26 | 98,900 | — | — |
| 2014-01-13 | $14.27 | $14.34 | 34,200 | — | — |
| 2014-01-10 | $14.44 | $14.51 | 55,100 | — | — |
| 2014-01-09 | $14.48 | $14.55 | 57,800 | — | — |
| 2014-01-08 | $14.75 | $14.82 | 42,100 | — | — |
| 2014-01-07 | $14.85 | $14.92 | 116,700 | — | — |
| 2014-01-06 | $14.94 | $15.02 | 138,300 | — | — |
| 2014-01-03 | $15.01 | $15.09 | 61,300 | — | — |
| 2014-01-02 | $15.16 | $15.24 | 96,300 | — | — |