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
- 1993-11-24 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 | $13.79 | $23.82 | 73,600 | — | — |
| 2014-12-30 | $13.75 | $23.75 | 99,100 | — | — |
| 2014-12-29 | $13.96 | $24.12 | 108,400 | — | — |
| 2014-12-26 | $13.93 | $24.06 | 51,900 | — | — |
| 2014-12-24 | $14.18 | $24.50 | 27,200 | — | — |
| 2014-12-23 | $14.22 | $24.56 | 148,200 | — | — |
| 2014-12-22 | $13.63 | $23.55 | 107,300 | — | — |
| 2014-12-19 | $13.64 | $23.56 | 329,900 | — | — |
| 2014-12-18 | $13.12 | $22.66 | 204,200 | — | — |
| 2014-12-17 | $12.84 | $22.18 | 305,800 | — | — |
| 2014-12-16 | $12.52 | $21.63 | 253,700 | — | — |
| 2014-12-15 | $12.63 | $21.82 | 296,800 | — | — |
| 2014-12-12 | $13.40 | $23.15 | 169,000 | — | — |
| 2014-12-11 | $13.56 | $23.42 | 205,500 | — | — |
| 2014-12-10 | $13.37 | $23.10 | 223,900 | — | — |
| 2014-12-09 | $14.20 | $24.53 | 311,700 | — | — |
| 2014-12-08 | $14.59 | $25.20 | 159,600 | — | — |
| 2014-12-05 | $15.26 | $26.36 | 309,900 | — | — |
| 2014-12-04 | $14.97 | $25.86 | 414,600 | — | — |
| 2014-12-03 | $14.50 | $25.05 | 269,500 | — | — |
| 2014-12-02 | $14.05 | $24.27 | 151,800 | — | — |
| 2014-12-01 | $14.14 | $24.43 | 246,400 | — | — |
| 2014-11-28 | $14.42 | $24.91 | 149,400 | — | — |
| 2014-11-26 | $14.94 | $25.81 | 166,000 | — | — |
| 2014-11-25 | $14.65 | $25.31 | 277,700 | — | — |
| 2014-11-24 | $14.60 | $25.22 | 381,000 | — | — |
| 2014-11-21 | $14.42 | $24.91 | 264,900 | — | — |
| 2014-11-20 | $13.73 | $23.72 | 172,700 | — | — |
| 2014-11-19 | $13.83 | $23.89 | 128,100 | — | — |
| 2014-11-18 | $13.77 | $23.79 | 258,900 | — | — |
| 2014-11-17 | $13.65 | $23.58 | 203,200 | — | — |
| 2014-11-14 | $13.46 | $23.25 | 167,700 | — | — |
| 2014-11-13 | $13.49 | $23.30 | 175,400 | — | — |
| 2014-11-12 | $13.40 | $23.15 | 172,800 | — | — |
| 2014-11-11 | $13.42 | $23.18 | 138,000 | — | — |
| 2014-11-10 | $13.42 | $23.18 | 141,100 | — | — |
| 2014-11-07 | $13.27 | $22.92 | 229,100 | — | — |
| 2014-11-06 | $13.50 | $23.32 | 282,900 | — | — |
| 2014-11-05 | $13.34 | $23.04 | 163,600 | — | — |
| 2014-11-04 | $13.11 | $22.65 | 483,400 | — | — |
| 2014-11-03 | $13.39 | $23.13 | 559,000 | — | — |
| 2014-10-31 | $13.22 | $22.84 | 487,500 | — | — |
| 2014-10-30 | $12.44 | $21.49 | 298,400 | — | — |
| 2014-10-29 | $11.77 | $20.33 | 182,400 | — | — |
| 2014-10-28 | $12.10 | $20.90 | 177,400 | — | — |
| 2014-10-27 | $11.50 | $19.87 | 270,200 | — | — |
| 2014-10-24 | $11.74 | $20.28 | 213,600 | — | — |
| 2014-10-23 | $11.55 | $19.95 | 214,600 | — | — |
| 2014-10-22 | $11.09 | $19.16 | 175,100 | — | — |
| 2014-10-21 | $11.17 | $19.30 | 282,800 | — | — |
| 2014-10-20 | $11.27 | $19.47 | 248,700 | — | — |
| 2014-10-17 | $10.81 | $18.67 | 338,700 | — | — |
| 2014-10-16 | $10.16 | $17.55 | 399,900 | — | — |
| 2014-10-15 | $9.88 | $17.07 | 329,600 | — | — |
| 2014-10-14 | $10.24 | $17.69 | 207,300 | — | — |
| 2014-10-13 | $10.03 | $17.33 | 135,500 | — | — |
| 2014-10-10 | $10.10 | $17.45 | 604,600 | — | — |
| 2014-10-09 | $10.63 | $18.36 | 191,700 | — | — |
| 2014-10-08 | $11.11 | $19.19 | 294,800 | — | — |
| 2014-10-07 | $10.91 | $18.85 | 266,800 | — | — |
| 2014-10-06 | $11.18 | $19.31 | 244,200 | — | — |
| 2014-10-03 | $11.25 | $19.43 | 292,800 | — | — |
| 2014-10-02 | $11.62 | $20.07 | 665,300 | — | — |
| 2014-10-01 | $12.31 | $21.27 | 389,400 | — | — |
| 2014-09-30 | $12.92 | $22.32 | 160,600 | — | — |
| 2014-09-29 | $12.78 | $22.08 | 223,700 | — | — |
| 2014-09-26 | $13.01 | $22.47 | 256,900 | — | — |
| 2014-09-25 | $12.71 | $21.96 | 218,000 | — | — |
| 2014-09-24 | $13.01 | $22.47 | 220,100 | — | — |
| 2014-09-23 | $12.86 | $22.22 | 198,600 | — | — |
| 2014-09-22 | $13.00 | $22.46 | 176,100 | — | — |
| 2014-09-19 | $12.65 | $21.85 | 247,600 | — | — |
| 2014-09-18 | $12.86 | $22.22 | 157,700 | — | — |
| 2014-09-17 | $12.68 | $21.90 | 345,800 | — | — |
| 2014-09-16 | $13.14 | $22.70 | 788,800 | — | — |
| 2014-09-15 | $12.04 | $20.80 | 374,900 | — | — |
| 2014-09-12 | $12.69 | $21.92 | 493,800 | — | — |
| 2014-09-11 | $11.88 | $20.52 | 166,500 | — | — |
| 2014-09-10 | $11.75 | $20.30 | 255,900 | — | — |
| 2014-09-09 | $11.58 | $20.00 | 236,600 | — | — |
| 2014-09-08 | $11.55 | $19.95 | 330,500 | — | — |
| 2014-09-05 | $11.75 | $20.30 | 275,500 | — | — |
| 2014-09-04 | $11.24 | $19.42 | 338,900 | — | — |
| 2014-09-03 | $11.64 | $20.11 | 593,800 | — | — |
| 2014-09-02 | $10.78 | $18.62 | 411,300 | — | — |
| 2014-08-29 | $10.59 | $18.29 | 276,200 | — | — |
| 2014-08-28 | $10.38 | $17.93 | 314,200 | — | — |
| 2014-08-27 | $10.49 | $18.12 | 405,900 | — | — |
| 2014-08-26 | $10.14 | $17.52 | 208,900 | — | — |
| 2014-08-25 | $10.50 | $18.14 | 288,200 | — | — |
| 2014-08-22 | $10.31 | $17.81 | 327,700 | — | — |
| 2014-08-21 | $10.11 | $17.46 | 294,400 | — | — |
| 2014-08-20 | $10.22 | $17.65 | 670,300 | — | — |
| 2014-08-19 | $10.94 | $18.90 | 207,200 | — | — |
| 2014-08-18 | $11.17 | $19.30 | 289,300 | — | — |
| 2014-08-15 | $11.00 | $19.00 | 694,100 | — | — |
| 2014-08-14 | $11.13 | $19.23 | 718,600 | — | — |
| 2014-08-13 | $11.44 | $19.76 | 444,000 | — | — |
| 2014-08-12 | $11.36 | $19.62 | 346,900 | — | — |
| 2014-08-11 | $11.45 | $19.78 | 181,600 | — | — |
| 2014-08-08 | $11.96 | $20.66 | 274,700 | — | — |
| 2014-08-07 | $11.90 | $20.56 | 463,700 | — | — |
| 2014-08-06 | $11.76 | $20.32 | 764,900 | — | — |
| 2014-08-05 | $11.69 | $20.19 | 449,200 | — | — |
| 2014-08-04 | $12.92 | $22.32 | 635,100 | — | — |
| 2014-08-01 | $13.11 | $22.65 | 784,600 | — | — |
| 2014-07-31 | $12.90 | $22.28 | 835,800 | — | — |
| 2014-07-30 | $13.93 | $24.06 | 1,245,600 | — | — |
| 2014-07-29 | $12.40 | $21.42 | 746,700 | — | — |
| 2014-07-28 | $11.97 | $20.68 | 682,900 | — | — |
| 2014-07-25 | $12.48 | $21.56 | 388,400 | — | — |
| 2014-07-24 | $13.13 | $22.68 | 496,200 | — | — |
| 2014-07-23 | $12.85 | $22.20 | 380,600 | — | — |
| 2014-07-22 | $13.20 | $22.80 | 425,300 | — | — |
| 2014-07-21 | $13.39 | $23.13 | 307,200 | — | — |
| 2014-07-18 | $14.02 | $24.22 | 412,000 | — | — |
| 2014-07-17 | $12.94 | $22.35 | 209,700 | — | — |
| 2014-07-16 | $13.31 | $22.99 | 486,700 | — | — |
| 2014-07-15 | $13.29 | $22.96 | 343,300 | — | — |
| 2014-07-14 | $13.88 | $23.98 | 660,800 | — | — |
| 2014-07-11 | $13.96 | $24.12 | 360,100 | — | — |
| 2014-07-10 | $13.83 | $23.89 | 387,000 | — | — |
| 2014-07-09 | $13.49 | $23.30 | 389,400 | — | — |
| 2014-07-08 | $12.59 | $21.75 | 194,200 | — | — |
| 2014-07-07 | $12.50 | $21.59 | 248,400 | — | — |
| 2014-07-03 | $12.66 | $21.87 | 184,600 | — | — |
| 2014-07-02 | $12.28 | $21.21 | 195,600 | — | — |
| 2014-07-01 | $12.09 | $20.85 | 235,500 | — | — |
| 2014-06-30 | $11.64 | $20.07 | 504,300 | — | — |
| 2014-06-27 | $11.80 | $20.35 | 273,000 | — | — |
| 2014-06-26 | $11.79 | $20.33 | 724,900 | — | — |
| 2014-06-25 | $11.91 | $20.54 | 513,700 | — | — |
| 2014-06-24 | $11.45 | $19.75 | 555,800 | — | — |
| 2014-06-23 | $11.71 | $20.20 | 633,700 | — | — |
| 2014-06-20 | $10.98 | $18.94 | 544,600 | — | — |
| 2014-06-19 | $9.80 | $16.90 | 387,800 | — | — |
| 2014-06-18 | $10.18 | $17.56 | 746,600 | — | — |
| 2014-06-17 | $10.12 | $17.45 | 575,700 | — | — |
| 2014-06-16 | $9.82 | $16.94 | 985,600 | — | — |
| 2014-06-13 | $10.85 | $18.71 | 227,800 | — | — |
| 2014-06-12 | $10.59 | $18.26 | 344,100 | — | — |
| 2014-06-11 | $10.66 | $18.38 | 674,300 | — | — |
| 2014-06-10 | $11.33 | $19.54 | 738,800 | — | — |
| 2014-06-09 | $10.95 | $18.88 | 617,500 | — | — |
| 2014-06-06 | $10.26 | $17.69 | 260,700 | — | — |
| 2014-06-05 | $10.33 | $17.82 | 365,900 | — | — |
| 2014-06-04 | $10.00 | $17.25 | 224,700 | — | — |
| 2014-06-03 | $9.86 | $17.00 | 381,200 | — | — |
| 2014-06-02 | $9.41 | $16.23 | 278,500 | — | — |
| 2014-05-30 | $9.60 | $16.56 | 490,300 | — | — |
| 2014-05-29 | $9.36 | $16.14 | 591,500 | — | — |
| 2014-05-28 | $8.90 | $15.35 | 199,600 | — | — |
| 2014-05-27 | $8.91 | $15.37 | 286,500 | — | — |
| 2014-05-23 | $9.00 | $15.52 | 222,500 | — | — |
| 2014-05-22 | $8.99 | $15.50 | 149,700 | — | — |
| 2014-05-21 | $8.87 | $15.30 | 119,600 | — | — |
| 2014-05-20 | $8.96 | $15.45 | 130,100 | — | — |
| 2014-05-19 | $8.90 | $15.35 | 93,200 | — | — |
| 2014-05-16 | $8.92 | $15.38 | 104,000 | — | — |
| 2014-05-15 | $8.80 | $15.18 | 256,600 | — | — |
| 2014-05-14 | $9.25 | $15.95 | 134,900 | — | — |
| 2014-05-13 | $9.53 | $16.44 | 183,800 | — | — |
| 2014-05-12 | $9.63 | $16.61 | 190,600 | — | — |
| 2014-05-09 | $9.71 | $16.75 | 188,400 | — | — |
| 2014-05-08 | $9.78 | $16.87 | 150,100 | — | — |
| 2014-05-07 | $10.03 | $17.30 | 185,500 | — | — |
| 2014-05-06 | $9.90 | $17.07 | 101,900 | — | — |
| 2014-05-05 | $10.13 | $17.47 | 242,600 | — | — |
| 2014-05-02 | $9.88 | $17.04 | 135,900 | — | — |
| 2014-05-01 | $9.66 | $16.66 | 111,100 | — | — |
| 2014-04-30 | $9.80 | $16.90 | 183,200 | — | — |
| 2014-04-29 | $9.38 | $16.18 | 231,100 | — | — |
| 2014-04-28 | $9.08 | $15.66 | 274,000 | — | — |
| 2014-04-25 | $9.23 | $15.92 | 314,000 | — | — |
| 2014-04-24 | $9.65 | $16.64 | 208,000 | — | — |
| 2014-04-23 | $9.45 | $16.30 | 222,400 | — | — |
| 2014-04-22 | $9.32 | $16.07 | 245,000 | — | — |
| 2014-04-21 | $8.82 | $15.21 | 87,000 | — | — |
| 2014-04-17 | $8.84 | $15.25 | 67,800 | — | — |
| 2014-04-16 | $8.90 | $15.35 | 151,600 | — | — |
| 2014-04-15 | $8.88 | $15.31 | 249,100 | — | — |
| 2014-04-14 | $9.06 | $15.62 | 363,100 | — | — |
| 2014-04-11 | $9.06 | $15.62 | 297,400 | — | — |
| 2014-04-10 | $9.50 | $16.38 | 123,500 | — | — |
| 2014-04-09 | $9.59 | $16.54 | 244,100 | — | — |
| 2014-04-08 | $9.61 | $16.57 | 317,900 | — | — |
| 2014-04-07 | $9.23 | $15.92 | 169,300 | — | — |
| 2014-04-04 | $9.09 | $15.68 | 308,500 | — | — |
| 2014-04-03 | $8.97 | $15.47 | 309,300 | — | — |
| 2014-04-02 | $9.00 | $15.52 | 215,800 | — | — |
| 2014-04-01 | $8.67 | $14.95 | 219,800 | — | — |
| 2014-03-31 | $8.37 | $14.43 | 387,800 | — | — |
| 2014-03-28 | $8.09 | $13.95 | 255,900 | — | — |
| 2014-03-27 | $7.84 | $13.52 | 175,800 | — | — |
| 2014-03-26 | $7.61 | $13.12 | 125,300 | — | — |
| 2014-03-25 | $7.65 | $13.19 | 212,200 | — | — |
| 2014-03-24 | $7.42 | $12.80 | 71,300 | — | — |
| 2014-03-21 | $7.40 | $12.76 | 159,000 | — | — |
| 2014-03-20 | $7.30 | $12.59 | 168,300 | — | — |
| 2014-03-19 | $7.21 | $12.43 | 123,800 | — | — |
| 2014-03-18 | $7.56 | $13.04 | 275,000 | — | — |
| 2014-03-17 | $7.29 | $12.57 | 138,000 | — | — |
| 2014-03-14 | $7.01 | $12.09 | 73,300 | — | — |
| 2014-03-13 | $6.92 | $11.93 | 63,900 | — | — |
| 2014-03-12 | $6.95 | $11.99 | 100,700 | — | — |
| 2014-03-11 | $7.17 | $12.37 | 89,400 | — | — |
| 2014-03-10 | $7.20 | $12.42 | 116,100 | — | — |
| 2014-03-07 | $7.47 | $12.88 | 132,100 | — | — |
| 2014-03-06 | $7.66 | $13.21 | 235,500 | — | — |
| 2014-03-05 | $7.35 | $12.68 | 127,900 | — | — |
| 2014-03-04 | $7.22 | $12.45 | 158,400 | — | — |
| 2014-03-03 | $6.95 | $11.99 | 122,000 | — | — |
| 2014-02-28 | $7.00 | $12.07 | 152,500 | — | — |
| 2014-02-27 | $6.96 | $12.00 | 254,300 | — | — |
| 2014-02-26 | $6.97 | $12.02 | 136,100 | — | — |
| 2014-02-25 | $6.98 | $12.04 | 169,300 | — | — |
| 2014-02-24 | $7.25 | $12.50 | 208,400 | — | — |
| 2014-02-21 | $7.02 | $12.11 | 253,200 | — | — |
| 2014-02-20 | $7.06 | $12.18 | 301,700 | — | — |
| 2014-02-19 | $7.04 | $12.14 | 114,600 | — | — |
| 2014-02-18 | $7.18 | $12.38 | 484,400 | — | — |
| 2014-02-14 | $7.38 | $12.73 | 646,700 | — | — |
| 2014-02-13 | $6.70 | $11.55 | 189,600 | — | — |
| 2014-02-12 | $6.45 | $11.12 | 371,400 | — | — |
| 2014-02-11 | $5.78 | $9.97 | 365,500 | — | — |
| 2014-02-10 | $5.79 | $9.99 | 149,800 | — | — |
| 2014-02-07 | $6.09 | $10.50 | 174,500 | — | — |
| 2014-02-06 | $5.84 | $10.07 | 148,700 | — | — |
| 2014-02-05 | $5.56 | $9.59 | 232,000 | — | — |
| 2014-02-04 | $5.56 | $9.59 | 135,100 | — | — |
| 2014-02-03 | $5.56 | $9.59 | 280,200 | — | — |
| 2014-01-31 | $5.82 | $10.04 | 242,800 | — | — |
| 2014-01-30 | $6.09 | $10.50 | 152,900 | — | — |
| 2014-01-29 | $6.30 | $10.87 | 212,100 | — | — |
| 2014-01-28 | $6.62 | $11.42 | 266,700 | — | — |
| 2014-01-27 | $6.82 | $11.76 | 635,800 | — | — |
| 2014-01-24 | $6.30 | $10.87 | 602,800 | — | — |
| 2014-01-23 | $6.22 | $10.73 | 591,900 | — | — |
| 2014-01-22 | $6.80 | $11.73 | 239,300 | — | — |
| 2014-01-21 | $6.85 | $11.81 | 293,100 | — | — |
| 2014-01-17 | $6.64 | $11.45 | 112,000 | — | — |
| 2014-01-16 | $6.55 | $11.30 | 221,900 | — | — |
| 2014-01-15 | $6.57 | $11.33 | 385,000 | — | — |
| 2014-01-14 | $6.50 | $11.21 | 139,100 | — | — |
| 2014-01-13 | $6.43 | $11.09 | 328,600 | — | — |
| 2014-01-10 | $6.58 | $11.35 | 156,700 | — | — |
| 2014-01-09 | $6.67 | $11.50 | 181,500 | — | — |
| 2014-01-08 | $6.54 | $11.28 | 117,800 | — | — |
| 2014-01-07 | $6.60 | $11.38 | 154,800 | — | — |
| 2014-01-06 | $6.38 | $11.00 | 232,400 | — | — |
| 2014-01-03 | $6.57 | $11.33 | 88,300 | — | — |
| 2014-01-02 | $6.64 | $11.45 | 186,000 | — | — |