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
- 2005-11-10 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 | $11.90 | $11.90 | 200 | — | — |
| 2014-12-30 | $11.95 | $11.95 | 100 | — | — |
| 2014-12-29 | $11.90 | $11.90 | 100 | — | — |
| 2014-12-26 | $11.95 | $11.95 | 200 | — | — |
| 2014-12-24 | $11.90 | $11.90 | 0 | — | — |
| 2014-12-23 | $11.90 | $11.90 | 1,500 | — | — |
| 2014-12-22 | $11.90 | $11.90 | 0 | — | — |
| 2014-12-19 | $11.90 | $11.90 | 1,400 | — | — |
| 2014-12-18 | $11.90 | $11.90 | 0 | — | — |
| 2014-12-17 | $11.90 | $11.90 | 400 | — | — |
| 2014-12-16 | $11.90 | $11.90 | 0 | — | — |
| 2014-12-15 | $11.90 | $11.90 | 700 | — | — |
| 2014-12-12 | $11.92 | $11.92 | 400 | — | — |
| 2014-12-11 | $11.94 | $11.94 | 200 | — | — |
| 2014-12-10 | $11.94 | $11.94 | 14,600 | — | — |
| 2014-12-09 | $12.03 | $12.03 | 10,200 | — | — |
| 2014-12-08 | $12.00 | $12.00 | 0 | — | — |
| 2014-12-05 | $12.00 | $12.00 | 474,900 | — | — |
| 2014-12-04 | $12.10 | $12.10 | 0 | — | — |
| 2014-12-03 | $12.10 | $12.10 | 100 | — | — |
| 2014-12-02 | $12.10 | $12.10 | 300 | — | — |
| 2014-12-01 | $11.95 | $11.95 | 400 | — | — |
| 2014-11-28 | $11.95 | $11.95 | 0 | — | — |
| 2014-11-26 | $11.95 | $11.95 | 1,800 | — | — |
| 2014-11-25 | $11.90 | $11.90 | 0 | — | — |
| 2014-11-24 | $11.90 | $11.90 | 1,900 | — | — |
| 2014-11-21 | $11.90 | $11.90 | 400 | — | — |
| 2014-11-20 | $11.90 | $11.90 | 0 | — | — |
| 2014-11-19 | $11.90 | $11.90 | 0 | — | — |
| 2014-11-18 | $11.90 | $11.90 | 30,000 | — | — |
| 2014-11-17 | $11.91 | $11.91 | 0 | — | — |
| 2014-11-14 | $11.91 | $11.91 | 2,600 | — | — |
| 2014-11-13 | $11.99 | $11.99 | 2,000 | — | — |
| 2014-11-12 | $11.99 | $11.99 | 10,700 | — | — |
| 2014-11-11 | $11.90 | $11.90 | 10,500 | — | — |
| 2014-11-10 | $11.74 | $11.74 | 3,500 | — | — |
| 2014-11-07 | $11.75 | $11.75 | 0 | — | — |
| 2014-11-06 | $11.75 | $11.75 | 0 | — | — |
| 2014-11-05 | $11.75 | $11.75 | 400 | — | — |
| 2014-11-04 | $11.65 | $11.65 | 7,700 | — | — |
| 2014-11-03 | $11.65 | $11.65 | 200 | — | — |
| 2014-10-31 | $11.65 | $11.65 | 0 | — | — |
| 2014-10-30 | $11.65 | $11.65 | 500 | — | — |
| 2014-10-29 | $11.60 | $11.60 | 0 | — | — |
| 2014-10-28 | $11.60 | $11.60 | 200 | — | — |
| 2014-10-27 | $11.50 | $11.50 | 0 | — | — |
| 2014-10-24 | $11.50 | $11.50 | 0 | — | — |
| 2014-10-23 | $11.50 | $11.50 | 2,800 | — | — |
| 2014-10-22 | $11.51 | $11.51 | 1,800 | — | — |
| 2014-10-21 | $11.55 | $11.55 | 0 | — | — |
| 2014-10-20 | $11.55 | $11.55 | 300 | — | — |
| 2014-10-17 | $11.52 | $11.52 | 0 | — | — |
| 2014-10-16 | $11.52 | $11.52 | 0 | — | — |
| 2014-10-15 | $11.52 | $11.52 | 0 | — | — |
| 2014-10-14 | $11.52 | $11.52 | 0 | — | — |
| 2014-10-13 | $11.52 | $11.52 | 0 | — | — |
| 2014-10-10 | $11.52 | $11.52 | 12,400 | — | — |
| 2014-10-09 | $11.36 | $11.36 | 0 | — | — |
| 2014-10-08 | $11.36 | $11.36 | 0 | — | — |
| 2014-10-07 | $11.36 | $11.36 | 0 | — | — |
| 2014-10-06 | $11.36 | $11.36 | 1,300 | — | — |
| 2014-10-03 | $11.35 | $11.35 | 0 | — | — |
| 2014-10-02 | $11.35 | $11.35 | 0 | — | — |
| 2014-10-01 | $11.35 | $11.35 | 200 | — | — |
| 2014-09-30 | $11.35 | $11.35 | 1,300 | — | — |
| 2014-09-29 | $11.26 | $11.26 | 1,900 | — | — |
| 2014-09-26 | $11.26 | $11.26 | 15,400 | — | — |
| 2014-09-25 | $11.25 | $11.25 | 0 | — | — |
| 2014-09-24 | $11.25 | $11.25 | 600 | — | — |
| 2014-09-23 | $11.16 | $11.16 | 300 | — | — |
| 2014-09-22 | $11.13 | $11.13 | 0 | — | — |
| 2014-09-19 | $11.13 | $11.13 | 1,500 | — | — |
| 2014-09-18 | $11.40 | $11.40 | 200 | — | — |
| 2014-09-17 | $11.12 | $11.12 | 0 | — | — |
| 2014-09-16 | $11.12 | $11.12 | 0 | — | — |
| 2014-09-15 | $11.12 | $11.12 | 100 | — | — |
| 2014-09-12 | $11.70 | $11.70 | 0 | — | — |
| 2014-09-11 | $11.70 | $11.70 | 0 | — | — |
| 2014-09-10 | $11.70 | $11.70 | 0 | — | — |
| 2014-09-09 | $11.70 | $11.70 | 0 | — | — |
| 2014-09-08 | $11.70 | $11.70 | 0 | — | — |
| 2014-09-05 | $11.70 | $11.70 | 0 | — | — |
| 2014-09-04 | $11.70 | $11.70 | 300 | — | — |
| 2014-09-03 | $11.50 | $11.50 | 100 | — | — |
| 2014-09-02 | $11.35 | $11.35 | 0 | — | — |
| 2014-08-29 | $11.35 | $11.35 | 0 | — | — |
| 2014-08-28 | $11.35 | $11.35 | 100 | — | — |
| 2014-08-27 | $11.25 | $11.25 | 100 | — | — |
| 2014-08-26 | $11.18 | $11.18 | 2,100 | — | — |
| 2014-08-25 | $11.29 | $11.29 | 200 | — | — |
| 2014-08-22 | $11.24 | $11.24 | 0 | — | — |
| 2014-08-21 | $11.24 | $11.24 | 1,700 | — | — |
| 2014-08-20 | $11.00 | $11.00 | 400 | — | — |
| 2014-08-19 | $11.00 | $11.00 | 600 | — | — |
| 2014-08-18 | $10.96 | $10.96 | 3,200 | — | — |
| 2014-08-15 | $10.99 | $10.99 | 0 | — | — |
| 2014-08-14 | $10.99 | $10.99 | 93,400 | — | — |
| 2014-08-13 | $10.90 | $10.90 | 25,700 | — | — |
| 2014-08-12 | $10.94 | $10.94 | 0 | — | — |
| 2014-08-11 | $10.94 | $10.94 | 0 | — | — |
| 2014-08-08 | $10.94 | $10.94 | 0 | — | — |
| 2014-08-07 | $10.94 | $10.94 | 4,800 | — | — |
| 2014-08-06 | $10.92 | $10.92 | 100 | — | — |
| 2014-08-05 | $10.92 | $10.92 | 600 | — | — |
| 2014-08-04 | $10.90 | $10.90 | 0 | — | — |
| 2014-08-01 | $10.90 | $10.90 | 20,000 | — | — |
| 2014-07-31 | $10.90 | $10.90 | 3,000 | — | — |
| 2014-07-30 | $10.85 | $10.85 | 6,200 | — | — |
| 2014-07-29 | $10.85 | $10.85 | 5,400 | — | — |
| 2014-07-28 | $10.85 | $10.85 | 18,200 | — | — |
| 2014-07-25 | $10.85 | $10.85 | 0 | — | — |
| 2014-07-24 | $10.85 | $10.85 | 0 | — | — |
| 2014-07-23 | $10.85 | $10.85 | 300 | — | — |
| 2014-07-22 | $10.84 | $10.84 | 0 | — | — |
| 2014-07-21 | $10.84 | $10.84 | 5,300 | — | — |
| 2014-07-18 | $10.80 | $10.80 | 9,200 | — | — |
| 2014-07-17 | $10.75 | $10.75 | 4,800 | — | — |
| 2014-07-16 | $10.75 | $10.75 | 1,100 | — | — |
| 2014-07-15 | $10.65 | $10.65 | 0 | — | — |
| 2014-07-14 | $10.65 | $10.65 | 300 | — | — |
| 2014-07-11 | $10.65 | $10.65 | 0 | — | — |
| 2014-07-10 | $10.65 | $10.65 | 1,300 | — | — |
| 2014-07-09 | $10.65 | $10.65 | 0 | — | — |
| 2014-07-08 | $10.65 | $10.65 | 0 | — | — |
| 2014-07-07 | $10.65 | $10.65 | 800 | — | — |
| 2014-07-03 | $10.61 | $10.61 | 600 | — | — |
| 2014-07-02 | $10.65 | $10.65 | 700 | — | — |
| 2014-07-01 | $10.65 | $10.65 | 6,600 | — | — |
| 2014-06-30 | $10.60 | $10.60 | 0 | — | — |
| 2014-06-27 | $10.60 | $10.60 | 0 | — | — |
| 2014-06-26 | $10.60 | $10.60 | 0 | — | — |
| 2014-06-25 | $10.60 | $10.60 | 5,300 | — | — |
| 2014-06-24 | $10.70 | $10.70 | 400 | — | — |
| 2014-06-23 | $10.60 | $10.60 | 0 | — | — |
| 2014-06-20 | $10.60 | $10.60 | 0 | — | — |
| 2014-06-19 | $10.60 | $10.60 | 0 | — | — |
| 2014-06-18 | $10.60 | $10.60 | 0 | — | — |
| 2014-06-17 | $10.60 | $10.60 | 600 | — | — |
| 2014-06-16 | $10.60 | $10.60 | 0 | — | — |
| 2014-06-13 | $10.60 | $10.60 | 1,000 | — | — |
| 2014-06-12 | $10.70 | $10.70 | 0 | — | — |
| 2014-06-11 | $10.70 | $10.70 | 0 | — | — |
| 2014-06-10 | $10.70 | $10.70 | 700 | — | — |
| 2014-06-09 | $10.55 | $10.55 | 0 | — | — |
| 2014-06-06 | $10.55 | $10.55 | 100 | — | — |
| 2014-06-05 | $10.50 | $10.50 | 0 | — | — |
| 2014-06-04 | $10.50 | $10.50 | 0 | — | — |
| 2014-06-03 | $10.50 | $10.50 | 0 | — | — |
| 2014-06-02 | $10.50 | $10.50 | 0 | — | — |
| 2014-05-30 | $10.50 | $10.50 | 2,900 | — | — |
| 2014-05-29 | $10.50 | $10.50 | 100 | — | — |
| 2014-05-28 | $10.45 | $10.45 | 12,300 | — | — |
| 2014-05-27 | $10.30 | $10.30 | 475,300 | — | — |
| 2014-05-23 | $10.30 | $10.30 | 1,400 | — | — |
| 2014-05-22 | $10.30 | $10.30 | 400 | — | — |
| 2014-05-21 | $10.25 | $10.25 | 1,100 | — | — |
| 2014-05-20 | $10.25 | $10.25 | 0 | — | — |
| 2014-05-19 | $10.25 | $10.25 | 2,200 | — | — |
| 2014-05-16 | $10.29 | $10.29 | 0 | — | — |
| 2014-05-15 | $10.29 | $10.29 | 0 | — | — |
| 2014-05-14 | $10.29 | $10.29 | 0 | — | — |
| 2014-05-13 | $10.29 | $10.29 | 7,400 | — | — |
| 2014-05-12 | $10.25 | $10.25 | 0 | — | — |
| 2014-05-09 | $10.25 | $10.25 | 1,000 | — | — |
| 2014-05-08 | $10.30 | $10.30 | 3,100 | — | — |
| 2014-05-07 | $10.20 | $10.20 | 1,400 | — | — |
| 2014-05-06 | $10.25 | $10.25 | 0 | — | — |
| 2014-05-05 | $10.25 | $10.25 | 6,100 | — | — |
| 2014-05-02 | $10.25 | $10.25 | 200 | — | — |
| 2014-05-01 | $10.12 | $10.12 | 0 | — | — |
| 2014-04-30 | $10.12 | $10.12 | 1,200 | — | — |
| 2014-04-29 | $10.12 | $10.12 | 300 | — | — |
| 2014-04-28 | $10.22 | $10.22 | 0 | — | — |
| 2014-04-25 | $10.22 | $10.22 | 0 | — | — |
| 2014-04-24 | $10.22 | $10.22 | 900 | — | — |
| 2014-04-23 | $10.12 | $10.12 | 0 | — | — |
| 2014-04-22 | $10.12 | $10.12 | 800 | — | — |
| 2014-04-21 | $10.15 | $10.15 | 0 | — | — |
| 2014-04-17 | $10.15 | $10.15 | 2,900 | — | — |
| 2014-04-16 | $10.15 | $10.15 | 0 | — | — |
| 2014-04-15 | $10.15 | $10.15 | 1,900 | — | — |
| 2014-04-14 | $10.11 | $10.11 | 0 | — | — |
| 2014-04-11 | $10.11 | $10.11 | 0 | — | — |
| 2014-04-10 | $10.11 | $10.11 | 800 | — | — |
| 2014-04-09 | $10.15 | $10.15 | 1,100 | — | — |
| 2014-04-08 | $10.10 | $10.10 | 14,400 | — | — |
| 2014-04-07 | $10.20 | $10.20 | 300 | — | — |
| 2014-04-04 | $10.25 | $10.25 | 1,800 | — | — |
| 2014-04-03 | $10.18 | $10.18 | 0 | — | — |
| 2014-04-02 | $10.18 | $10.18 | 38,200 | — | — |
| 2014-04-01 | $10.25 | $10.25 | 3,100 | — | — |
| 2014-03-31 | $10.25 | $10.25 | 5,300 | — | — |
| 2014-03-28 | $10.21 | $10.21 | 5,000 | — | — |
| 2014-03-27 | $10.25 | $10.25 | 300 | — | — |
| 2014-03-26 | $10.35 | $10.35 | 0 | — | — |
| 2014-03-25 | $10.35 | $10.35 | 3,800 | — | — |
| 2014-03-24 | $10.21 | $10.21 | 5,200 | — | — |
| 2014-03-21 | $10.25 | $10.25 | 1,100 | — | — |
| 2014-03-20 | $10.25 | $10.25 | 1,000 | — | — |
| 2014-03-19 | $10.25 | $10.25 | 1,000 | — | — |
| 2014-03-18 | $10.25 | $10.25 | 0 | — | — |
| 2014-03-17 | $10.25 | $10.25 | 1,000 | — | — |
| 2014-03-14 | $10.25 | $10.25 | 2,900 | — | — |
| 2014-03-13 | $10.25 | $10.25 | 0 | — | — |
| 2014-03-12 | $10.25 | $10.25 | 4,900 | — | — |
| 2014-03-11 | $10.70 | $10.70 | 0 | — | — |
| 2014-03-10 | $10.70 | $10.70 | 0 | — | — |
| 2014-03-07 | $10.70 | $10.70 | 800 | — | — |
| 2014-03-06 | $10.16 | $10.16 | 0 | — | — |
| 2014-03-05 | $10.16 | $10.16 | 0 | — | — |
| 2014-03-04 | $10.16 | $10.16 | 1,000 | — | — |
| 2014-03-03 | $10.20 | $10.20 | 0 | — | — |
| 2014-02-28 | $10.20 | $10.20 | 0 | — | — |
| 2014-02-27 | $10.20 | $10.20 | 0 | — | — |
| 2014-02-26 | $10.20 | $10.20 | 0 | — | — |
| 2014-02-25 | $10.20 | $10.20 | 0 | — | — |
| 2014-02-24 | $10.20 | $10.20 | 0 | — | — |
| 2014-02-21 | $10.20 | $10.20 | 0 | — | — |
| 2014-02-20 | $10.20 | $10.20 | 0 | — | — |
| 2014-02-19 | $10.20 | $10.20 | 0 | — | — |
| 2014-02-18 | $10.15 | $10.15 | 0 | — | — |
| 2014-02-14 | $10.20 | $10.20 | 200 | — | — |
| 2014-02-13 | $10.15 | $10.15 | 25,900 | — | — |
| 2014-02-12 | $10.40 | $10.40 | 0 | — | — |
| 2014-02-11 | $10.40 | $10.40 | 0 | — | — |
| 2014-02-10 | $10.40 | $10.40 | 0 | — | — |
| 2014-02-07 | $10.40 | $10.40 | 0 | — | — |
| 2014-02-06 | $10.40 | $10.40 | 0 | — | — |
| 2014-02-05 | $10.40 | $10.40 | 0 | — | — |
| 2014-02-04 | $10.40 | $10.40 | 600 | — | — |
| 2014-02-03 | $10.20 | $10.20 | 0 | — | — |
| 2014-01-31 | $10.20 | $10.20 | 1,000 | — | — |
| 2014-01-30 | $10.25 | $10.25 | 0 | — | — |
| 2014-01-29 | $10.25 | $10.25 | 0 | — | — |
| 2014-01-28 | $10.25 | $10.25 | 10,000 | — | — |
| 2014-01-27 | $10.24 | $10.24 | 7,700 | — | — |
| 2014-01-24 | $10.44 | $10.44 | 0 | — | — |
| 2014-01-23 | $10.44 | $10.44 | 0 | — | — |
| 2014-01-22 | $10.44 | $10.44 | 0 | — | — |
| 2014-01-21 | $10.44 | $10.44 | 600 | — | — |
| 2014-01-17 | $9.80 | $9.80 | 0 | — | — |
| 2014-01-16 | $9.80 | $9.80 | 4,600 | — | — |
| 2014-01-15 | $9.75 | $9.75 | 1,900 | — | — |
| 2014-01-14 | $9.71 | $9.71 | 0 | — | — |
| 2014-01-13 | $9.71 | $9.71 | 600 | — | — |
| 2014-01-10 | $9.70 | $9.70 | 0 | — | — |
| 2014-01-09 | $9.70 | $9.70 | 0 | — | — |
| 2014-01-08 | $9.70 | $9.70 | 0 | — | — |
| 2014-01-07 | $9.70 | $9.70 | 0 | — | — |
| 2014-01-06 | $9.70 | $9.70 | 0 | — | — |
| 2014-01-03 | $9.70 | $9.70 | 0 | — | — |
| 2014-01-02 | $9.70 | $9.70 | 0 | — | — |