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
- 2003-10-15 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 | $11.73 | $16.78 | 4,900 | — | — |
| 2014-12-30 | $11.79 | $16.87 | 2,500 | — | — |
| 2014-12-29 | $11.73 | $16.78 | 1,000 | — | — |
| 2014-12-26 | $11.73 | $16.78 | 2,000 | — | — |
| 2014-12-24 | $11.72 | $16.77 | 4,300 | — | — |
| 2014-12-23 | $11.89 | $17.01 | 9,100 | — | — |
| 2014-12-22 | $11.75 | $16.81 | 8,400 | — | — |
| 2014-12-19 | $12.00 | $17.17 | 2,900 | — | — |
| 2014-12-18 | $12.10 | $17.31 | 1,300 | — | — |
| 2014-12-17 | $11.97 | $17.13 | 4,000 | — | — |
| 2014-12-16 | $11.96 | $17.11 | 5,900 | — | — |
| 2014-12-15 | $12.04 | $17.23 | 4,600 | — | — |
| 2014-12-12 | $12.09 | $17.30 | 3,700 | — | — |
| 2014-12-11 | $11.99 | $17.16 | 6,200 | — | — |
| 2014-12-10 | $12.24 | $17.51 | 300 | — | — |
| 2014-12-09 | $12.20 | $17.46 | 1,900 | — | — |
| 2014-12-08 | $12.14 | $17.37 | 1,200 | — | — |
| 2014-12-05 | $12.17 | $17.41 | 8,600 | — | — |
| 2014-12-04 | $12.16 | $17.40 | 1,600 | — | — |
| 2014-12-03 | $12.09 | $17.30 | 8,000 | — | — |
| 2014-12-02 | $12.03 | $17.21 | 4,600 | — | — |
| 2014-12-01 | $12.11 | $17.33 | 2,900 | — | — |
| 2014-11-28 | $12.26 | $17.54 | 1,200 | — | — |
| 2014-11-26 | $12.36 | $17.69 | 100 | — | — |
| 2014-11-25 | $12.27 | $17.56 | 400 | — | — |
| 2014-11-24 | $12.30 | $17.60 | 2,600 | — | — |
| 2014-11-21 | $12.30 | $17.60 | 2,900 | — | — |
| 2014-11-20 | $12.20 | $17.46 | 5,100 | — | — |
| 2014-11-19 | $12.39 | $17.73 | 400 | — | — |
| 2014-11-18 | $12.39 | $17.73 | 5,500 | — | — |
| 2014-11-17 | $12.14 | $17.37 | 2,700 | — | — |
| 2014-11-14 | $12.24 | $17.51 | 14,400 | — | — |
| 2014-11-13 | $12.26 | $17.54 | 7,000 | — | — |
| 2014-11-12 | $12.30 | $17.60 | 2,700 | — | — |
| 2014-11-11 | $12.50 | $17.89 | 1,500 | — | — |
| 2014-11-10 | $12.32 | $17.63 | 3,300 | — | — |
| 2014-11-07 | $12.25 | $17.53 | 5,300 | — | — |
| 2014-11-06 | $12.45 | $17.81 | 1,400 | — | — |
| 2014-11-05 | $12.50 | $17.89 | 0 | — | — |
| 2014-11-04 | $12.50 | $17.89 | 9,600 | — | — |
| 2014-11-03 | $12.60 | $18.03 | 15,200 | — | — |
| 2014-10-31 | $12.55 | $17.96 | 5,900 | — | — |
| 2014-10-30 | $12.76 | $18.26 | 9,700 | — | — |
| 2014-10-29 | $12.72 | $18.20 | 5,500 | — | — |
| 2014-10-28 | $12.25 | $17.33 | 400 | — | — |
| 2014-10-27 | $12.19 | $17.24 | 4,300 | — | — |
| 2014-10-24 | $12.33 | $17.44 | 3,100 | — | — |
| 2014-10-23 | $12.40 | $17.54 | 2,900 | — | — |
| 2014-10-22 | $12.57 | $17.78 | 5,700 | — | — |
| 2014-10-21 | $12.45 | $17.61 | 3,900 | — | — |
| 2014-10-20 | $12.19 | $17.24 | 4,400 | — | — |
| 2014-10-17 | $12.39 | $17.53 | 11,300 | — | — |
| 2014-10-16 | $12.45 | $17.61 | 9,700 | — | — |
| 2014-10-15 | $12.97 | $18.35 | 9,200 | — | — |
| 2014-10-14 | $12.29 | $17.38 | 5,100 | — | — |
| 2014-10-13 | $12.56 | $17.77 | 11,600 | — | — |
| 2014-10-10 | $12.88 | $18.22 | 19,400 | — | — |
| 2014-10-09 | $12.60 | $17.82 | 3,700 | — | — |
| 2014-10-08 | $12.65 | $17.89 | 4,500 | — | — |
| 2014-10-07 | $12.73 | $18.01 | 6,200 | — | — |
| 2014-10-06 | $13.01 | $18.40 | 2,400 | — | — |
| 2014-10-03 | $13.17 | $18.63 | 3,200 | — | — |
| 2014-10-02 | $13.02 | $18.42 | 2,500 | — | — |
| 2014-10-01 | $13.30 | $18.81 | 1,900 | — | — |
| 2014-09-30 | $13.30 | $18.81 | 2,300 | — | — |
| 2014-09-29 | $13.30 | $18.81 | 2,300 | — | — |
| 2014-09-26 | $13.30 | $18.81 | 10,900 | — | — |
| 2014-09-25 | $13.17 | $18.63 | 5,100 | — | — |
| 2014-09-24 | $13.25 | $18.74 | 5,100 | — | — |
| 2014-09-23 | $13.23 | $18.71 | 4,700 | — | — |
| 2014-09-22 | $13.04 | $18.45 | 20,100 | — | — |
| 2014-09-19 | $13.04 | $18.45 | 5,500 | — | — |
| 2014-09-18 | $12.78 | $18.08 | 6,000 | — | — |
| 2014-09-17 | $12.60 | $17.82 | 1,300 | — | — |
| 2014-09-16 | $12.68 | $17.94 | 3,900 | — | — |
| 2014-09-15 | $12.61 | $17.84 | 4,000 | — | — |
| 2014-09-12 | $12.60 | $17.82 | 12,700 | — | — |
| 2014-09-11 | $12.67 | $17.92 | 5,600 | — | — |
| 2014-09-10 | $12.76 | $18.05 | 3,400 | — | — |
| 2014-09-09 | $12.94 | $18.30 | 3,500 | — | — |
| 2014-09-08 | $12.75 | $18.03 | 1,200 | — | — |
| 2014-09-05 | $12.90 | $18.25 | 8,300 | — | — |
| 2014-09-04 | $13.00 | $18.39 | 3,500 | — | — |
| 2014-09-03 | $13.00 | $18.39 | 3,500 | — | — |
| 2014-09-02 | $12.94 | $18.30 | 3,000 | — | — |
| 2014-08-29 | $13.00 | $18.39 | 1,100 | — | — |
| 2014-08-28 | $12.93 | $18.29 | 0 | — | — |
| 2014-08-27 | $12.93 | $18.29 | 500 | — | — |
| 2014-08-26 | $12.91 | $18.26 | 400 | — | — |
| 2014-08-25 | $13.04 | $18.45 | 1,600 | — | — |
| 2014-08-22 | $13.02 | $18.42 | 3,500 | — | — |
| 2014-08-21 | $12.94 | $18.30 | 3,600 | — | — |
| 2014-08-20 | $13.03 | $18.43 | 6,400 | — | — |
| 2014-08-19 | $12.88 | $18.22 | 7,300 | — | — |
| 2014-08-18 | $12.86 | $18.19 | 11,700 | — | — |
| 2014-08-15 | $12.98 | $18.36 | 1,200 | — | — |
| 2014-08-14 | $12.97 | $18.35 | 2,800 | — | — |
| 2014-08-13 | $13.04 | $18.45 | 2,600 | — | — |
| 2014-08-12 | $12.96 | $18.33 | 3,700 | — | — |
| 2014-08-11 | $12.97 | $18.35 | 2,100 | — | — |
| 2014-08-08 | $13.04 | $18.45 | 1,100 | — | — |
| 2014-08-07 | $13.04 | $18.45 | 1,800 | — | — |
| 2014-08-06 | $13.02 | $18.42 | 3,100 | — | — |
| 2014-08-05 | $13.09 | $18.52 | 2,800 | — | — |
| 2014-08-04 | $13.12 | $18.56 | 3,800 | — | — |
| 2014-08-01 | $13.01 | $18.20 | 6,000 | — | — |
| 2014-07-31 | $13.05 | $18.26 | 1,700 | — | — |
| 2014-07-30 | $13.11 | $18.34 | 4,600 | — | — |
| 2014-07-29 | $13.10 | $18.33 | 2,000 | — | — |
| 2014-07-28 | $13.20 | $18.47 | 2,300 | — | — |
| 2014-07-25 | $13.16 | $18.41 | 4,600 | — | — |
| 2014-07-24 | $13.03 | $18.23 | 5,400 | — | — |
| 2014-07-23 | $13.03 | $18.23 | 10,800 | — | — |
| 2014-07-22 | $13.02 | $18.22 | 5,700 | — | — |
| 2014-07-21 | $13.21 | $18.48 | 2,600 | — | — |
| 2014-07-18 | $13.11 | $18.34 | 4,900 | — | — |
| 2014-07-17 | $13.10 | $18.33 | 2,800 | — | — |
| 2014-07-16 | $13.19 | $18.46 | 10,000 | — | — |
| 2014-07-15 | $13.25 | $18.54 | 5,800 | — | — |
| 2014-07-14 | $13.40 | $18.75 | 5,700 | — | — |
| 2014-07-11 | $13.36 | $18.69 | 500 | — | — |
| 2014-07-10 | $13.36 | $18.69 | 1,100 | — | — |
| 2014-07-09 | $13.36 | $18.69 | 2,200 | — | — |
| 2014-07-08 | $13.36 | $18.69 | 2,600 | — | — |
| 2014-07-07 | $13.35 | $18.68 | 900 | — | — |
| 2014-07-03 | $13.50 | $18.89 | 1,200 | — | — |
| 2014-07-02 | $13.45 | $18.82 | 900 | — | — |
| 2014-07-01 | $13.48 | $18.86 | 1,000 | — | — |
| 2014-06-30 | $13.52 | $18.92 | 1,300 | — | — |
| 2014-06-27 | $13.59 | $19.02 | 1,300 | — | — |
| 2014-06-26 | $13.51 | $18.90 | 3,500 | — | — |
| 2014-06-25 | $13.38 | $18.72 | 1,300 | — | — |
| 2014-06-24 | $13.63 | $19.07 | 3,600 | — | — |
| 2014-06-23 | $13.48 | $18.86 | 4,600 | — | — |
| 2014-06-20 | $13.50 | $18.89 | 7,900 | — | — |
| 2014-06-19 | $13.75 | $19.24 | 2,100 | — | — |
| 2014-06-18 | $13.45 | $18.82 | 2,200 | — | — |
| 2014-06-17 | $13.45 | $18.82 | 2,200 | — | — |
| 2014-06-16 | $13.38 | $18.72 | 1,100 | — | — |
| 2014-06-13 | $13.42 | $18.78 | 2,800 | — | — |
| 2014-06-12 | $13.40 | $18.75 | 2,000 | — | — |
| 2014-06-11 | $13.47 | $18.85 | 900 | — | — |
| 2014-06-10 | $13.35 | $18.68 | 5,000 | — | — |
| 2014-06-09 | $13.35 | $18.68 | 5,700 | — | — |
| 2014-06-06 | $13.39 | $18.74 | 1,500 | — | — |
| 2014-06-05 | $13.43 | $18.79 | 2,900 | — | — |
| 2014-06-04 | $13.57 | $18.99 | 5,000 | — | — |
| 2014-06-03 | $13.35 | $18.68 | 2,200 | — | — |
| 2014-06-02 | $13.45 | $18.82 | 700 | — | — |
| 2014-05-30 | $13.40 | $18.75 | 2,100 | — | — |
| 2014-05-29 | $13.40 | $18.75 | 0 | — | — |
| 2014-05-28 | $13.40 | $18.75 | 700 | — | — |
| 2014-05-27 | $13.41 | $18.76 | 3,700 | — | — |
| 2014-05-23 | $13.38 | $18.72 | 1,900 | — | — |
| 2014-05-22 | $13.43 | $18.79 | 2,100 | — | — |
| 2014-05-21 | $13.52 | $18.92 | 600 | — | — |
| 2014-05-20 | $13.55 | $18.96 | 3,500 | — | — |
| 2014-05-19 | $13.43 | $18.79 | 6,600 | — | — |
| 2014-05-16 | $13.32 | $18.64 | 2,900 | — | — |
| 2014-05-15 | $13.25 | $18.54 | 1,500 | — | — |
| 2014-05-14 | $13.20 | $18.47 | 4,000 | — | — |
| 2014-05-13 | $13.26 | $18.55 | 1,900 | — | — |
| 2014-05-12 | $13.25 | $18.54 | 8,400 | — | — |
| 2014-05-09 | $13.38 | $18.72 | 1,800 | — | — |
| 2014-05-08 | $13.03 | $18.23 | 3,700 | — | — |
| 2014-05-07 | $13.20 | $18.47 | 800 | — | — |
| 2014-05-06 | $13.15 | $18.40 | 1,100 | — | — |
| 2014-05-05 | $13.22 | $18.50 | 6,200 | — | — |
| 2014-05-02 | $13.12 | $18.16 | 14,500 | — | — |
| 2014-05-01 | $13.37 | $18.51 | 1,700 | — | — |
| 2014-04-30 | $13.30 | $18.41 | 1,400 | — | — |
| 2014-04-29 | $13.26 | $18.36 | 3,100 | — | — |
| 2014-04-28 | $13.31 | $18.43 | 17,600 | — | — |
| 2014-04-25 | $13.28 | $18.38 | 3,000 | — | — |
| 2014-04-24 | $13.14 | $18.19 | 1,200 | — | — |
| 2014-04-23 | $13.20 | $18.27 | 5,300 | — | — |
| 2014-04-22 | $13.09 | $18.12 | 3,600 | — | — |
| 2014-04-21 | $13.24 | $18.33 | 39,800 | — | — |
| 2014-04-17 | $13.27 | $18.37 | 1,800 | — | — |
| 2014-04-16 | $13.12 | $18.16 | 1,100 | — | — |
| 2014-04-15 | $13.12 | $18.16 | 33,700 | — | — |
| 2014-04-14 | $13.01 | $18.01 | 3,800 | — | — |
| 2014-04-11 | $13.23 | $18.31 | 16,800 | — | — |
| 2014-04-10 | $13.28 | $18.38 | 2,300 | — | — |
| 2014-04-09 | $13.32 | $18.44 | 10,600 | — | — |
| 2014-04-08 | $13.24 | $18.33 | 700 | — | — |
| 2014-04-07 | $13.05 | $18.07 | 4,100 | — | — |
| 2014-04-04 | $13.24 | $18.33 | 8,000 | — | — |
| 2014-04-03 | $13.10 | $18.13 | 200 | — | — |
| 2014-04-02 | $13.18 | $18.25 | 100 | — | — |
| 2014-04-01 | $13.08 | $18.11 | 1,800 | — | — |
| 2014-03-31 | $13.08 | $18.11 | 7,800 | — | — |
| 2014-03-28 | $13.16 | $18.22 | 0 | — | — |
| 2014-03-27 | $13.16 | $18.22 | 3,600 | — | — |
| 2014-03-26 | $13.20 | $18.27 | 5,400 | — | — |
| 2014-03-25 | $13.35 | $18.48 | 48,100 | — | — |
| 2014-03-24 | $13.26 | $18.36 | 53,900 | — | — |
| 2014-03-21 | $13.00 | $18.00 | 9,400 | — | — |
| 2014-03-20 | $13.38 | $18.52 | 5,000 | — | — |
| 2014-03-19 | $13.22 | $18.30 | 1,400 | — | — |
| 2014-03-18 | $13.11 | $18.15 | 2,800 | — | — |
| 2014-03-17 | $13.20 | $18.27 | 3,000 | — | — |
| 2014-03-14 | $13.05 | $18.07 | 2,900 | — | — |
| 2014-03-13 | $13.20 | $18.27 | 2,100 | — | — |
| 2014-03-12 | $13.16 | $18.22 | 200 | — | — |
| 2014-03-11 | $13.22 | $18.30 | 3,300 | — | — |
| 2014-03-10 | $13.22 | $18.30 | 5,800 | — | — |
| 2014-03-07 | $13.32 | $18.44 | 4,400 | — | — |
| 2014-03-06 | $13.38 | $18.52 | 2,900 | — | — |
| 2014-03-05 | $13.35 | $18.48 | 2,400 | — | — |
| 2014-03-04 | $13.41 | $18.56 | 2,800 | — | — |
| 2014-03-03 | $13.17 | $18.23 | 2,000 | — | — |
| 2014-02-28 | $13.28 | $18.38 | 1,500 | — | — |
| 2014-02-27 | $13.34 | $18.47 | 1,200 | — | — |
| 2014-02-26 | $13.40 | $18.55 | 5,600 | — | — |
| 2014-02-25 | $13.07 | $18.09 | 11,200 | — | — |
| 2014-02-24 | $13.08 | $18.11 | 28,100 | — | — |
| 2014-02-21 | $13.07 | $18.09 | 5,200 | — | — |
| 2014-02-20 | $13.22 | $18.30 | 2,300 | — | — |
| 2014-02-19 | $13.21 | $18.29 | 5,100 | — | — |
| 2014-02-18 | $13.07 | $18.09 | 2,900 | — | — |
| 2014-02-14 | $13.14 | $18.19 | 15,400 | — | — |
| 2014-02-13 | $13.02 | $18.02 | 24,300 | — | — |
| 2014-02-12 | $13.03 | $18.04 | 5,700 | — | — |
| 2014-02-11 | $12.83 | $17.76 | 14,900 | — | — |
| 2014-02-10 | $13.01 | $18.01 | 1,600 | — | — |
| 2014-02-07 | $13.02 | $18.02 | 1,500 | — | — |
| 2014-02-06 | $12.78 | $17.69 | 2,100 | — | — |
| 2014-02-05 | $13.07 | $18.09 | 3,100 | — | — |
| 2014-02-04 | $12.94 | $17.75 | 6,000 | — | — |
| 2014-02-03 | $13.39 | $18.36 | 14,100 | — | — |
| 2014-01-31 | $12.77 | $17.51 | 7,300 | — | — |
| 2014-01-30 | $12.85 | $17.62 | 3,000 | — | — |
| 2014-01-29 | $12.99 | $17.82 | 3,000 | — | — |
| 2014-01-28 | $12.79 | $17.54 | 1,100 | — | — |
| 2014-01-27 | $13.15 | $18.04 | 6,700 | — | — |
| 2014-01-24 | $12.99 | $17.82 | 3,100 | — | — |
| 2014-01-23 | $13.26 | $18.19 | 3,400 | — | — |
| 2014-01-22 | $13.31 | $18.25 | 4,100 | — | — |
| 2014-01-21 | $13.25 | $18.17 | 2,100 | — | — |
| 2014-01-17 | $13.54 | $18.57 | 12,200 | — | — |
| 2014-01-16 | $13.57 | $18.61 | 200 | — | — |
| 2014-01-15 | $13.55 | $18.58 | 4,400 | — | — |
| 2014-01-14 | $13.26 | $18.19 | 2,900 | — | — |
| 2014-01-13 | $13.16 | $18.05 | 5,400 | — | — |
| 2014-01-10 | $13.15 | $18.04 | 4,700 | — | — |
| 2014-01-09 | $13.30 | $18.24 | 4,700 | — | — |
| 2014-01-08 | $13.20 | $18.10 | 2,400 | — | — |
| 2014-01-07 | $13.54 | $18.57 | 8,000 | — | — |
| 2014-01-06 | $13.47 | $18.47 | 3,300 | — | — |
| 2014-01-03 | $13.10 | $17.97 | 1,300 | — | — |
| 2014-01-02 | $13.09 | $17.95 | 4,500 | — | — |