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
- 1995-02-02 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 | $12.75 | $14.36 | 238,100 | — | — |
| 2014-12-30 | $12.72 | $14.33 | 219,400 | — | — |
| 2014-12-29 | $12.88 | $14.51 | 299,800 | — | — |
| 2014-12-26 | $13.02 | $14.67 | 213,400 | — | — |
| 2014-12-24 | $12.67 | $14.27 | 185,500 | — | — |
| 2014-12-23 | $12.68 | $14.28 | 274,800 | — | — |
| 2014-12-22 | $12.66 | $14.26 | 378,400 | — | — |
| 2014-12-19 | $12.57 | $14.16 | 612,700 | — | — |
| 2014-12-18 | $12.51 | $14.09 | 249,500 | — | — |
| 2014-12-17 | $12.37 | $13.93 | 324,800 | — | — |
| 2014-12-16 | $12.10 | $13.63 | 358,600 | — | — |
| 2014-12-15 | $12.04 | $13.56 | 288,900 | — | — |
| 2014-12-12 | $12.11 | $13.64 | 190,100 | — | — |
| 2014-12-11 | $12.21 | $13.75 | 257,800 | — | — |
| 2014-12-10 | $12.20 | $13.74 | 513,300 | — | — |
| 2014-12-09 | $12.48 | $14.06 | 446,700 | — | — |
| 2014-12-08 | $12.16 | $13.70 | 424,200 | — | — |
| 2014-12-05 | $11.97 | $13.48 | 337,300 | — | — |
| 2014-12-04 | $11.69 | $13.17 | 244,400 | — | — |
| 2014-12-03 | $11.77 | $13.26 | 981,700 | — | — |
| 2014-12-02 | $11.66 | $13.02 | 287,500 | — | — |
| 2014-12-01 | $11.49 | $12.83 | 358,300 | — | — |
| 2014-11-28 | $11.71 | $13.08 | 143,000 | — | — |
| 2014-11-26 | $11.91 | $13.30 | 296,600 | — | — |
| 2014-11-25 | $11.50 | $12.84 | 301,900 | — | — |
| 2014-11-24 | $11.69 | $13.06 | 259,300 | — | — |
| 2014-11-21 | $11.48 | $12.82 | 255,600 | — | — |
| 2014-11-20 | $11.66 | $13.02 | 278,800 | — | — |
| 2014-11-19 | $11.52 | $12.87 | 405,500 | — | — |
| 2014-11-18 | $11.82 | $13.20 | 581,600 | — | — |
| 2014-11-17 | $11.96 | $13.36 | 337,900 | — | — |
| 2014-11-14 | $12.40 | $13.85 | 509,100 | — | — |
| 2014-11-13 | $12.55 | $14.02 | 1,204,600 | — | — |
| 2014-11-12 | $12.12 | $13.54 | 349,600 | — | — |
| 2014-11-11 | $11.84 | $13.22 | 338,400 | — | — |
| 2014-11-10 | $11.90 | $13.29 | 222,600 | — | — |
| 2014-11-07 | $11.76 | $13.13 | 322,300 | — | — |
| 2014-11-06 | $11.93 | $13.32 | 218,800 | — | — |
| 2014-11-05 | $11.94 | $13.33 | 528,200 | — | — |
| 2014-11-04 | $11.99 | $13.39 | 304,200 | — | — |
| 2014-11-03 | $11.93 | $13.32 | 431,300 | — | — |
| 2014-10-31 | $12.33 | $13.77 | 454,400 | — | — |
| 2014-10-30 | $11.97 | $13.37 | 415,800 | — | — |
| 2014-10-29 | $11.80 | $13.18 | 238,700 | — | — |
| 2014-10-28 | $11.75 | $13.12 | 241,200 | — | — |
| 2014-10-27 | $11.28 | $12.60 | 156,000 | — | — |
| 2014-10-24 | $11.29 | $12.61 | 163,500 | — | — |
| 2014-10-23 | $11.28 | $12.60 | 332,500 | — | — |
| 2014-10-22 | $10.72 | $11.97 | 424,100 | — | — |
| 2014-10-21 | $10.93 | $12.21 | 163,900 | — | — |
| 2014-10-20 | $10.66 | $11.90 | 247,400 | — | — |
| 2014-10-17 | $10.56 | $11.79 | 545,700 | — | — |
| 2014-10-16 | $10.58 | $11.82 | 374,100 | — | — |
| 2014-10-15 | $10.34 | $11.55 | 360,300 | — | — |
| 2014-10-14 | $10.09 | $11.27 | 330,400 | — | — |
| 2014-10-13 | $9.89 | $11.04 | 351,800 | — | — |
| 2014-10-10 | $9.87 | $11.02 | 617,300 | — | — |
| 2014-10-09 | $10.18 | $11.37 | 437,400 | — | — |
| 2014-10-08 | $10.62 | $11.86 | 571,400 | — | — |
| 2014-10-07 | $10.30 | $11.50 | 825,600 | — | — |
| 2014-10-06 | $10.49 | $11.72 | 279,100 | — | — |
| 2014-10-03 | $10.69 | $11.94 | 187,900 | — | — |
| 2014-10-02 | $10.71 | $11.96 | 256,800 | — | — |
| 2014-10-01 | $10.46 | $11.68 | 406,400 | — | — |
| 2014-09-30 | $10.51 | $11.74 | 405,200 | — | — |
| 2014-09-29 | $10.65 | $11.89 | 323,900 | — | — |
| 2014-09-26 | $10.75 | $12.01 | 307,600 | — | — |
| 2014-09-25 | $10.72 | $11.97 | 838,800 | — | — |
| 2014-09-24 | $10.94 | $12.22 | 284,900 | — | — |
| 2014-09-23 | $10.85 | $12.12 | 388,100 | — | — |
| 2014-09-22 | $10.83 | $12.09 | 527,600 | — | — |
| 2014-09-19 | $11.01 | $12.30 | 1,079,900 | — | — |
| 2014-09-18 | $11.00 | $12.28 | 318,100 | — | — |
| 2014-09-17 | $10.83 | $12.09 | 233,800 | — | — |
| 2014-09-16 | $10.71 | $11.96 | 168,300 | — | — |
| 2014-09-15 | $10.67 | $11.92 | 204,600 | — | — |
| 2014-09-12 | $10.86 | $12.13 | 277,300 | — | — |
| 2014-09-11 | $11.18 | $12.49 | 466,200 | — | — |
| 2014-09-10 | $11.12 | $12.42 | 338,800 | — | — |
| 2014-09-09 | $11.04 | $12.33 | 314,400 | — | — |
| 2014-09-08 | $11.25 | $12.56 | 507,000 | — | — |
| 2014-09-05 | $11.28 | $12.60 | 179,600 | — | — |
| 2014-09-04 | $11.32 | $12.64 | 201,200 | — | — |
| 2014-09-03 | $11.34 | $12.66 | 421,800 | — | — |
| 2014-09-02 | $11.49 | $12.72 | 185,600 | — | — |
| 2014-08-29 | $11.34 | $12.55 | 163,100 | — | — |
| 2014-08-28 | $11.25 | $12.45 | 177,300 | — | — |
| 2014-08-27 | $11.15 | $12.34 | 166,900 | — | — |
| 2014-08-26 | $11.17 | $12.37 | 260,400 | — | — |
| 2014-08-25 | $11.05 | $12.23 | 201,500 | — | — |
| 2014-08-22 | $11.15 | $12.34 | 267,900 | — | — |
| 2014-08-21 | $11.07 | $12.26 | 209,400 | — | — |
| 2014-08-20 | $10.96 | $12.13 | 167,200 | — | — |
| 2014-08-19 | $10.98 | $12.16 | 179,700 | — | — |
| 2014-08-18 | $10.92 | $12.09 | 203,500 | — | — |
| 2014-08-15 | $10.71 | $11.86 | 257,100 | — | — |
| 2014-08-14 | $10.61 | $11.75 | 102,200 | — | — |
| 2014-08-13 | $10.59 | $11.72 | 123,900 | — | — |
| 2014-08-12 | $10.52 | $11.65 | 146,500 | — | — |
| 2014-08-11 | $10.68 | $11.82 | 214,900 | — | — |
| 2014-08-08 | $10.48 | $11.60 | 181,900 | — | — |
| 2014-08-07 | $10.46 | $11.58 | 249,100 | — | — |
| 2014-08-06 | $10.69 | $11.83 | 366,000 | — | — |
| 2014-08-05 | $10.46 | $11.58 | 257,100 | — | — |
| 2014-08-04 | $10.56 | $11.69 | 329,600 | — | — |
| 2014-08-01 | $10.54 | $11.67 | 679,100 | — | — |
| 2014-07-31 | $10.18 | $11.27 | 339,300 | — | — |
| 2014-07-30 | $10.26 | $11.36 | 304,300 | — | — |
| 2014-07-29 | $10.14 | $11.23 | 351,800 | — | — |
| 2014-07-28 | $10.05 | $11.13 | 277,000 | — | — |
| 2014-07-25 | $10.07 | $11.15 | 396,200 | — | — |
| 2014-07-24 | $10.27 | $11.37 | 442,900 | — | — |
| 2014-07-23 | $10.24 | $11.34 | 275,700 | — | — |
| 2014-07-22 | $10.38 | $11.49 | 141,700 | — | — |
| 2014-07-21 | $10.30 | $11.40 | 350,800 | — | — |
| 2014-07-18 | $10.34 | $11.45 | 282,700 | — | — |
| 2014-07-17 | $10.17 | $11.26 | 256,200 | — | — |
| 2014-07-16 | $10.27 | $11.37 | 220,300 | — | — |
| 2014-07-15 | $10.30 | $11.40 | 198,600 | — | — |
| 2014-07-14 | $10.45 | $11.57 | 247,100 | — | — |
| 2014-07-11 | $10.43 | $11.55 | 234,800 | — | — |
| 2014-07-10 | $10.52 | $11.65 | 291,400 | — | — |
| 2014-07-09 | $10.65 | $11.79 | 382,400 | — | — |
| 2014-07-08 | $10.66 | $11.80 | 404,300 | — | — |
| 2014-07-07 | $10.71 | $11.86 | 516,900 | — | — |
| 2014-07-03 | $10.96 | $12.13 | 112,300 | — | — |
| 2014-07-02 | $10.87 | $12.03 | 431,400 | — | — |
| 2014-07-01 | $11.02 | $12.20 | 568,700 | — | — |
| 2014-06-30 | $10.77 | $11.92 | 769,200 | — | — |
| 2014-06-27 | $10.33 | $11.44 | 1,172,300 | — | — |
| 2014-06-26 | $9.92 | $10.98 | 197,300 | — | — |
| 2014-06-25 | $9.94 | $11.00 | 363,200 | — | — |
| 2014-06-24 | $9.80 | $10.85 | 443,300 | — | — |
| 2014-06-23 | $9.88 | $10.94 | 338,500 | — | — |
| 2014-06-20 | $9.94 | $11.00 | 693,700 | — | — |
| 2014-06-19 | $9.89 | $10.95 | 429,200 | — | — |
| 2014-06-18 | $9.86 | $10.92 | 221,000 | — | — |
| 2014-06-17 | $9.92 | $10.98 | 507,700 | — | — |
| 2014-06-16 | $9.77 | $10.82 | 371,500 | — | — |
| 2014-06-13 | $9.76 | $10.80 | 509,400 | — | — |
| 2014-06-12 | $9.54 | $10.56 | 169,600 | — | — |
| 2014-06-11 | $9.67 | $10.71 | 355,900 | — | — |
| 2014-06-10 | $9.67 | $10.71 | 485,400 | — | — |
| 2014-06-09 | $9.65 | $10.68 | 351,300 | — | — |
| 2014-06-06 | $9.52 | $10.54 | 338,900 | — | — |
| 2014-06-05 | $9.45 | $10.46 | 400,100 | — | — |
| 2014-06-04 | $9.39 | $10.40 | 195,500 | — | — |
| 2014-06-03 | $9.33 | $10.24 | 458,500 | — | — |
| 2014-06-02 | $9.40 | $10.32 | 285,100 | — | — |
| 2014-05-30 | $9.71 | $10.66 | 335,400 | — | — |
| 2014-05-29 | $9.71 | $10.66 | 584,200 | — | — |
| 2014-05-28 | $9.72 | $10.67 | 440,000 | — | — |
| 2014-05-27 | $9.81 | $10.77 | 733,900 | — | — |
| 2014-05-23 | $9.39 | $10.31 | 248,300 | — | — |
| 2014-05-22 | $9.30 | $10.21 | 580,000 | — | — |
| 2014-05-21 | $9.22 | $10.12 | 269,400 | — | — |
| 2014-05-20 | $9.09 | $9.98 | 422,100 | — | — |
| 2014-05-19 | $9.34 | $10.25 | 549,500 | — | — |
| 2014-05-16 | $9.24 | $10.14 | 347,700 | — | — |
| 2014-05-15 | $9.21 | $10.11 | 617,300 | — | — |
| 2014-05-14 | $9.36 | $10.27 | 344,600 | — | — |
| 2014-05-13 | $9.75 | $10.70 | 387,200 | — | — |
| 2014-05-12 | $10.00 | $10.98 | 931,900 | — | — |
| 2014-05-09 | $9.92 | $10.89 | 897,200 | — | — |
| 2014-05-08 | $9.66 | $10.60 | 356,000 | — | — |
| 2014-05-07 | $9.81 | $10.77 | 315,200 | — | — |
| 2014-05-06 | $9.84 | $10.80 | 483,800 | — | — |
| 2014-05-05 | $10.22 | $11.22 | 363,900 | — | — |
| 2014-05-02 | $10.17 | $11.16 | 200,800 | — | — |
| 2014-05-01 | $10.26 | $11.26 | 463,100 | — | — |
| 2014-04-30 | $10.23 | $11.23 | 416,100 | — | — |
| 2014-04-29 | $10.11 | $11.10 | 388,800 | — | — |
| 2014-04-28 | $10.43 | $11.45 | 333,700 | — | — |
| 2014-04-25 | $10.67 | $11.71 | 318,400 | — | — |
| 2014-04-24 | $11.02 | $12.10 | 321,800 | — | — |
| 2014-04-23 | $11.01 | $12.08 | 260,600 | — | — |
| 2014-04-22 | $11.26 | $12.36 | 284,400 | — | — |
| 2014-04-21 | $10.82 | $11.88 | 161,400 | — | — |
| 2014-04-17 | $10.86 | $11.92 | 146,800 | — | — |
| 2014-04-16 | $10.74 | $11.79 | 317,200 | — | — |
| 2014-04-15 | $10.77 | $11.82 | 403,900 | — | — |
| 2014-04-14 | $10.66 | $11.70 | 391,800 | — | — |
| 2014-04-11 | $10.74 | $11.79 | 468,400 | — | — |
| 2014-04-10 | $10.86 | $11.92 | 406,900 | — | — |
| 2014-04-09 | $11.16 | $12.25 | 382,900 | — | — |
| 2014-04-08 | $10.82 | $11.88 | 410,500 | — | — |
| 2014-04-07 | $10.85 | $11.91 | 249,500 | — | — |
| 2014-04-04 | $10.96 | $12.03 | 320,600 | — | — |
| 2014-04-03 | $11.32 | $12.42 | 275,000 | — | — |
| 2014-04-02 | $11.24 | $12.34 | 185,500 | — | — |
| 2014-04-01 | $11.11 | $12.19 | 244,100 | — | — |
| 2014-03-31 | $10.93 | $12.00 | 288,500 | — | — |
| 2014-03-28 | $10.67 | $11.71 | 249,500 | — | — |
| 2014-03-27 | $10.66 | $11.70 | 241,500 | — | — |
| 2014-03-26 | $10.85 | $11.91 | 358,400 | — | — |
| 2014-03-25 | $11.29 | $12.39 | 282,500 | — | — |
| 2014-03-24 | $11.38 | $12.49 | 429,000 | — | — |
| 2014-03-21 | $11.44 | $12.56 | 700,200 | — | — |
| 2014-03-20 | $11.35 | $12.46 | 348,200 | — | — |
| 2014-03-19 | $11.30 | $12.40 | 246,500 | — | — |
| 2014-03-18 | $11.35 | $12.46 | 632,300 | — | — |
| 2014-03-17 | $10.83 | $11.89 | 251,400 | — | — |
| 2014-03-14 | $10.71 | $11.75 | 178,300 | — | — |
| 2014-03-13 | $10.78 | $11.83 | 358,100 | — | — |
| 2014-03-12 | $11.04 | $12.12 | 345,100 | — | — |
| 2014-03-11 | $10.96 | $12.03 | 550,900 | — | — |
| 2014-03-10 | $10.92 | $11.99 | 819,500 | — | — |
| 2014-03-07 | $10.80 | $11.85 | 234,100 | — | — |
| 2014-03-06 | $10.80 | $11.85 | 298,900 | — | — |
| 2014-03-05 | $10.56 | $11.59 | 334,800 | — | — |
| 2014-03-04 | $10.57 | $11.51 | 636,100 | — | — |
| 2014-03-03 | $10.19 | $11.10 | 171,500 | — | — |
| 2014-02-28 | $10.37 | $11.30 | 298,200 | — | — |
| 2014-02-27 | $10.47 | $11.40 | 244,200 | — | — |
| 2014-02-26 | $10.45 | $11.38 | 437,000 | — | — |
| 2014-02-25 | $10.35 | $11.27 | 454,500 | — | — |
| 2014-02-24 | $10.28 | $11.20 | 807,200 | — | — |
| 2014-02-21 | $10.29 | $11.21 | 332,300 | — | — |
| 2014-02-20 | $10.51 | $11.45 | 473,600 | — | — |
| 2014-02-19 | $10.45 | $11.38 | 298,900 | — | — |
| 2014-02-18 | $10.58 | $11.52 | 415,900 | — | — |
| 2014-02-14 | $10.65 | $11.60 | 535,800 | — | — |
| 2014-02-13 | $10.51 | $11.45 | 702,900 | — | — |
| 2014-02-12 | $10.07 | $10.97 | 651,400 | — | — |
| 2014-02-11 | $9.79 | $10.66 | 306,100 | — | — |
| 2014-02-10 | $9.80 | $10.67 | 708,100 | — | — |
| 2014-02-07 | $9.79 | $10.66 | 576,400 | — | — |
| 2014-02-06 | $9.92 | $10.81 | 349,100 | — | — |
| 2014-02-05 | $9.92 | $10.81 | 324,600 | — | — |
| 2014-02-04 | $10.03 | $10.93 | 373,800 | — | — |
| 2014-02-03 | $9.96 | $10.85 | 405,100 | — | — |
| 2014-01-31 | $10.15 | $11.06 | 354,300 | — | — |
| 2014-01-30 | $10.25 | $11.16 | 335,400 | — | — |
| 2014-01-29 | $10.01 | $10.90 | 343,500 | — | — |
| 2014-01-28 | $10.10 | $11.00 | 298,400 | — | — |
| 2014-01-27 | $10.25 | $11.16 | 366,500 | — | — |
| 2014-01-24 | $10.34 | $11.26 | 271,800 | — | — |
| 2014-01-23 | $10.65 | $11.60 | 220,200 | — | — |
| 2014-01-22 | $10.63 | $11.58 | 185,600 | — | — |
| 2014-01-21 | $10.52 | $11.46 | 274,800 | — | — |
| 2014-01-17 | $10.45 | $11.38 | 195,200 | — | — |
| 2014-01-16 | $10.58 | $11.52 | 270,200 | — | — |
| 2014-01-15 | $10.71 | $11.67 | 441,000 | — | — |
| 2014-01-14 | $10.54 | $11.48 | 428,200 | — | — |
| 2014-01-13 | $10.08 | $10.98 | 163,900 | — | — |
| 2014-01-10 | $10.31 | $11.23 | 196,800 | — | — |
| 2014-01-09 | $10.28 | $11.20 | 316,300 | — | — |
| 2014-01-08 | $10.26 | $11.18 | 765,600 | — | — |
| 2014-01-07 | $10.58 | $11.52 | 223,200 | — | — |
| 2014-01-06 | $10.50 | $11.44 | 330,900 | — | — |
| 2014-01-03 | $10.52 | $11.46 | 287,100 | — | — |
| 2014-01-02 | $10.42 | $11.35 | 187,200 | — | — |