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
- 2004-12-14 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 | $11.60 | $13.46 | 4,400 | — | — |
| 2014-12-30 | $11.70 | $13.57 | 7,430 | — | — |
| 2014-12-29 | $11.50 | $13.34 | 10,780 | — | — |
| 2014-12-26 | $11.50 | $13.34 | 5,940 | — | — |
| 2014-12-24 | $11.40 | $13.23 | 2,250 | — | — |
| 2014-12-23 | $11.50 | $13.34 | 14,340 | — | — |
| 2014-12-22 | $11.10 | $12.88 | 2,830 | — | — |
| 2014-12-19 | $11.40 | $13.23 | 7,680 | — | — |
| 2014-12-18 | $11.50 | $13.34 | 1,340 | — | — |
| 2014-12-17 | $11.30 | $13.11 | 9,780 | — | — |
| 2014-12-16 | $11.40 | $13.23 | 14,550 | — | — |
| 2014-12-15 | $11.40 | $13.23 | 4,520 | — | — |
| 2014-12-12 | $11.40 | $13.23 | 6,270 | — | — |
| 2014-12-11 | $11.60 | $13.46 | 6,840 | — | — |
| 2014-12-10 | $11.30 | $13.11 | 7,900 | — | — |
| 2014-12-09 | $11.60 | $13.46 | 2,860 | — | — |
| 2014-12-08 | $11.60 | $13.46 | 10,770 | — | — |
| 2014-12-05 | $11.90 | $13.81 | 3,500 | — | — |
| 2014-12-04 | $11.70 | $13.57 | 9,560 | — | — |
| 2014-12-03 | $11.20 | $12.99 | 12,800 | — | — |
| 2014-12-02 | $11.30 | $13.11 | 17,750 | — | — |
| 2014-12-01 | $11.40 | $13.23 | 19,230 | — | — |
| 2014-11-28 | $11.70 | $13.57 | 1,190 | — | — |
| 2014-11-26 | $11.70 | $13.57 | 19,110 | — | — |
| 2014-11-25 | $12.00 | $13.92 | 6,850 | — | — |
| 2014-11-24 | $12.10 | $14.04 | 15,880 | — | — |
| 2014-11-21 | $11.60 | $13.46 | 4,240 | — | — |
| 2014-11-20 | $11.70 | $13.57 | 5,710 | — | — |
| 2014-11-19 | $11.60 | $13.46 | 5,430 | — | — |
| 2014-11-18 | $11.80 | $13.69 | 10,400 | — | — |
| 2014-11-17 | $11.60 | $13.46 | 1,970 | — | — |
| 2014-11-14 | $11.80 | $13.69 | 2,950 | — | — |
| 2014-11-13 | $11.70 | $13.57 | 7,160 | — | — |
| 2014-11-12 | $11.70 | $13.57 | 2,050 | — | — |
| 2014-11-11 | $11.70 | $13.57 | 3,190 | — | — |
| 2014-11-10 | $12.00 | $13.92 | 28,120 | — | — |
| 2014-11-07 | $12.00 | $13.92 | 19,660 | — | — |
| 2014-11-06 | $12.50 | $14.50 | 10,850 | — | — |
| 2014-11-05 | $12.40 | $14.39 | 1,790 | — | — |
| 2014-11-04 | $12.20 | $14.15 | 9,560 | — | — |
| 2014-11-03 | $11.40 | $13.23 | 2,460 | — | — |
| 2014-10-31 | $12.00 | $13.92 | 2,570 | — | — |
| 2014-10-30 | $11.50 | $13.34 | 2,970 | — | — |
| 2014-10-29 | $12.00 | $13.92 | 2,580 | — | — |
| 2014-10-28 | $12.30 | $14.27 | 440 | — | — |
| 2014-10-27 | $12.00 | $13.92 | 3,230 | — | — |
| 2014-10-24 | $12.50 | $14.50 | 2,150 | — | — |
| 2014-10-23 | $12.20 | $14.15 | 6,170 | — | — |
| 2014-10-22 | $12.30 | $14.27 | 1,360 | — | — |
| 2014-10-21 | $12.10 | $14.04 | 2,750 | — | — |
| 2014-10-20 | $12.00 | $13.92 | 3,650 | — | — |
| 2014-10-17 | $12.00 | $13.92 | 2,510 | — | — |
| 2014-10-16 | $11.60 | $13.46 | 2,310 | — | — |
| 2014-10-15 | $11.50 | $13.34 | 7,000 | — | — |
| 2014-10-14 | $11.50 | $13.34 | 8,850 | — | — |
| 2014-10-13 | $12.00 | $13.92 | 12,230 | — | — |
| 2014-10-10 | $12.00 | $13.92 | 9,320 | — | — |
| 2014-10-09 | $12.60 | $14.62 | 2,100 | — | — |
| 2014-10-08 | $12.80 | $14.85 | 4,860 | — | — |
| 2014-10-07 | $12.80 | $14.85 | 22,320 | — | — |
| 2014-10-06 | $13.00 | $15.08 | 21,310 | — | — |
| 2014-10-03 | $13.00 | $15.08 | 1,940 | — | — |
| 2014-10-02 | $13.00 | $15.08 | 1,130 | — | — |
| 2014-10-01 | $12.90 | $14.97 | 2,880 | — | — |
| 2014-09-30 | $13.10 | $15.20 | 2,730 | — | — |
| 2014-09-29 | $12.80 | $14.85 | 3,820 | — | — |
| 2014-09-26 | $12.70 | $14.73 | 2,910 | — | — |
| 2014-09-25 | $13.00 | $15.08 | 5,000 | — | — |
| 2014-09-24 | $12.80 | $14.85 | 4,460 | — | — |
| 2014-09-23 | $12.80 | $14.85 | 3,210 | — | — |
| 2014-09-22 | $12.60 | $14.62 | 8,900 | — | — |
| 2014-09-19 | $13.30 | $15.43 | 6,300 | — | — |
| 2014-09-18 | $12.90 | $14.97 | 2,010 | — | — |
| 2014-09-17 | $13.00 | $15.08 | 4,400 | — | — |
| 2014-09-16 | $12.90 | $14.97 | 8,240 | — | — |
| 2014-09-15 | $13.00 | $15.08 | 8,210 | — | — |
| 2014-09-12 | $13.30 | $15.43 | 5,390 | — | — |
| 2014-09-11 | $13.10 | $15.20 | 6,260 | — | — |
| 2014-09-10 | $13.40 | $15.55 | 2,210 | — | — |
| 2014-09-09 | $13.40 | $15.55 | 11,960 | — | — |
| 2014-09-08 | $13.20 | $15.31 | 5,970 | — | — |
| 2014-09-05 | $13.30 | $15.43 | 12,580 | — | — |
| 2014-09-04 | $13.30 | $15.43 | 36,090 | — | — |
| 2014-09-03 | $13.00 | $15.08 | 5,900 | — | — |
| 2014-09-02 | $13.70 | $15.89 | 17,040 | — | — |
| 2014-08-29 | $13.00 | $15.08 | 22,080 | — | — |
| 2014-08-28 | $12.80 | $14.85 | 1,830 | — | — |
| 2014-08-27 | $12.80 | $14.85 | 8,420 | — | — |
| 2014-08-26 | $12.60 | $14.62 | 15,940 | — | — |
| 2014-08-25 | $12.80 | $14.85 | 29,590 | — | — |
| 2014-08-22 | $12.80 | $14.85 | 2,090 | — | — |
| 2014-08-21 | $12.80 | $14.85 | 3,440 | — | — |
| 2014-08-20 | $12.90 | $14.97 | 5,250 | — | — |
| 2014-08-19 | $12.80 | $14.85 | 20,110 | — | — |
| 2014-08-18 | $12.80 | $14.85 | 4,730 | — | — |
| 2014-08-15 | $12.80 | $14.85 | 14,940 | — | — |
| 2014-08-14 | $12.70 | $14.73 | 4,990 | — | — |
| 2014-08-13 | $12.80 | $14.85 | 4,060 | — | — |
| 2014-08-12 | $13.00 | $15.08 | 21,410 | — | — |
| 2014-08-11 | $12.80 | $14.85 | 24,830 | — | — |
| 2014-08-08 | $13.10 | $15.20 | 18,570 | — | — |
| 2014-08-07 | $13.20 | $15.31 | 65,520 | — | — |
| 2014-08-06 | $11.20 | $12.99 | 9,310 | — | — |
| 2014-08-05 | $11.10 | $12.88 | 7,510 | — | — |
| 2014-08-04 | $11.50 | $13.34 | 12,000 | — | — |
| 2014-08-01 | $11.40 | $13.23 | 5,400 | — | — |
| 2014-07-31 | $11.50 | $13.34 | 3,150 | — | — |
| 2014-07-30 | $11.30 | $13.11 | 5,570 | — | — |
| 2014-07-29 | $11.20 | $12.99 | 8,210 | — | — |
| 2014-07-28 | $11.90 | $13.81 | 18,230 | — | — |
| 2014-07-25 | $12.20 | $14.15 | 6,170 | — | — |
| 2014-07-24 | $12.20 | $14.15 | 15,580 | — | — |
| 2014-07-23 | $12.50 | $14.50 | 3,330 | — | — |
| 2014-07-22 | $12.50 | $14.50 | 7,510 | — | — |
| 2014-07-21 | $12.00 | $13.92 | 1,910 | — | — |
| 2014-07-18 | $12.40 | $14.39 | 3,270 | — | — |
| 2014-07-17 | $12.20 | $14.15 | 6,350 | — | — |
| 2014-07-16 | $12.20 | $14.15 | 10,080 | — | — |
| 2014-07-15 | $12.30 | $14.27 | 4,280 | — | — |
| 2014-07-14 | $12.40 | $14.39 | 17,090 | — | — |
| 2014-07-11 | $12.30 | $14.27 | 11,400 | — | — |
| 2014-07-10 | $12.30 | $14.27 | 8,880 | — | — |
| 2014-07-09 | $12.30 | $14.27 | 8,090 | — | — |
| 2014-07-08 | $12.40 | $14.39 | 16,010 | — | — |
| 2014-07-07 | $13.10 | $15.20 | 6,690 | — | — |
| 2014-07-03 | $12.60 | $14.62 | 3,040 | — | — |
| 2014-07-02 | $13.10 | $15.20 | 14,530 | — | — |
| 2014-07-01 | $14.00 | $16.24 | 14,950 | — | — |
| 2014-06-30 | $14.00 | $16.24 | 33,020 | — | — |
| 2014-06-27 | $14.70 | $17.05 | 288,220 | — | — |
| 2014-06-26 | $12.80 | $14.85 | 23,340 | — | — |
| 2014-06-25 | $11.80 | $13.69 | 27,860 | — | — |
| 2014-06-24 | $12.40 | $14.39 | 12,530 | — | — |
| 2014-06-23 | $12.20 | $14.15 | 17,760 | — | — |
| 2014-06-20 | $12.60 | $14.62 | 22,860 | — | — |
| 2014-06-19 | $12.80 | $14.85 | 6,130 | — | — |
| 2014-06-18 | $12.70 | $14.73 | 12,330 | — | — |
| 2014-06-17 | $12.00 | $13.92 | 13,130 | — | — |
| 2014-06-16 | $12.30 | $14.27 | 10,200 | — | — |
| 2014-06-13 | $12.60 | $14.62 | 11,830 | — | — |
| 2014-06-12 | $12.60 | $14.62 | 7,450 | — | — |
| 2014-06-11 | $12.70 | $14.73 | 6,690 | — | — |
| 2014-06-10 | $12.70 | $14.73 | 2,670 | — | — |
| 2014-06-09 | $12.80 | $14.85 | 7,000 | — | — |
| 2014-06-06 | $12.80 | $14.85 | 10,420 | — | — |
| 2014-06-05 | $12.80 | $14.85 | 19,150 | — | — |
| 2014-06-04 | $12.70 | $14.73 | 14,500 | — | — |
| 2014-06-03 | $12.60 | $14.62 | 13,280 | — | — |
| 2014-06-02 | $12.80 | $14.85 | 8,190 | — | — |
| 2014-05-30 | $13.00 | $15.08 | 12,010 | — | — |
| 2014-05-29 | $13.20 | $15.31 | 6,990 | — | — |
| 2014-05-28 | $13.20 | $15.31 | 12,000 | — | — |
| 2014-05-27 | $13.90 | $16.13 | 21,120 | — | — |
| 2014-05-23 | $13.60 | $15.78 | 14,040 | — | — |
| 2014-05-22 | $12.40 | $14.39 | 10,060 | — | — |
| 2014-05-21 | $12.00 | $13.92 | 13,480 | — | — |
| 2014-05-20 | $12.40 | $14.39 | 20,460 | — | — |
| 2014-05-19 | $12.40 | $14.39 | 5,820 | — | — |
| 2014-05-16 | $12.50 | $14.50 | 10,660 | — | — |
| 2014-05-15 | $12.60 | $14.62 | 13,370 | — | — |
| 2014-05-14 | $13.00 | $15.08 | 9,240 | — | — |
| 2014-05-13 | $13.20 | $15.31 | 20,400 | — | — |
| 2014-05-12 | $13.30 | $15.43 | 35,060 | — | — |
| 2014-05-09 | $11.10 | $12.88 | 42,080 | — | — |
| 2014-05-08 | $11.00 | $12.76 | 31,800 | — | — |
| 2014-05-07 | $11.60 | $13.46 | 20,980 | — | — |
| 2014-05-06 | $12.90 | $14.97 | 21,630 | — | — |
| 2014-05-05 | $13.00 | $15.08 | 9,420 | — | — |
| 2014-05-02 | $13.10 | $15.20 | 19,190 | — | — |
| 2014-05-01 | $13.10 | $15.20 | 16,300 | — | — |
| 2014-04-30 | $13.10 | $15.20 | 6,900 | — | — |
| 2014-04-29 | $13.10 | $15.20 | 9,390 | — | — |
| 2014-04-28 | $13.20 | $15.31 | 13,940 | — | — |
| 2014-04-25 | $13.10 | $15.20 | 12,400 | — | — |
| 2014-04-24 | $13.40 | $15.55 | 6,240 | — | — |
| 2014-04-23 | $13.50 | $15.66 | 8,840 | — | — |
| 2014-04-22 | $13.70 | $15.89 | 6,980 | — | — |
| 2014-04-21 | $13.80 | $16.01 | 4,210 | — | — |
| 2014-04-17 | $13.80 | $16.01 | 10,480 | — | — |
| 2014-04-16 | $13.70 | $15.89 | 8,680 | — | — |
| 2014-04-15 | $13.30 | $15.43 | 42,030 | — | — |
| 2014-04-14 | $13.30 | $15.43 | 34,010 | — | — |
| 2014-04-11 | $13.40 | $15.55 | 22,570 | — | — |
| 2014-04-10 | $13.60 | $15.78 | 17,580 | — | — |
| 2014-04-09 | $13.60 | $15.78 | 8,650 | — | — |
| 2014-04-08 | $13.30 | $15.43 | 8,720 | — | — |
| 2014-04-07 | $13.50 | $15.66 | 9,610 | — | — |
| 2014-04-04 | $13.80 | $16.01 | 20,090 | — | — |
| 2014-04-03 | $13.30 | $15.43 | 11,160 | — | — |
| 2014-04-02 | $13.50 | $15.66 | 8,750 | — | — |
| 2014-04-01 | $13.30 | $15.43 | 9,200 | — | — |
| 2014-03-31 | $13.00 | $15.08 | 15,790 | — | — |
| 2014-03-28 | $12.80 | $14.85 | 10,660 | — | — |
| 2014-03-27 | $12.60 | $14.62 | 19,080 | — | — |
| 2014-03-26 | $12.90 | $14.97 | 79,720 | — | — |
| 2014-03-25 | $13.50 | $15.66 | 12,470 | — | — |
| 2014-03-24 | $13.60 | $15.78 | 16,970 | — | — |
| 2014-03-21 | $13.50 | $15.66 | 40,780 | — | — |
| 2014-03-20 | $13.80 | $16.01 | 12,420 | — | — |
| 2014-03-19 | $13.20 | $15.31 | 19,270 | — | — |
| 2014-03-18 | $14.60 | $16.94 | 8,650 | — | — |
| 2014-03-17 | $14.50 | $16.82 | 4,520 | — | — |
| 2014-03-14 | $14.80 | $17.17 | 10,260 | — | — |
| 2014-03-13 | $14.40 | $16.71 | 9,830 | — | — |
| 2014-03-12 | $14.50 | $16.82 | 8,780 | — | — |
| 2014-03-11 | $14.50 | $16.82 | 8,650 | — | — |
| 2014-03-10 | $14.50 | $16.82 | 25,030 | — | — |
| 2014-03-07 | $14.50 | $16.82 | 6,460 | — | — |
| 2014-03-06 | $15.10 | $17.52 | 4,230 | — | — |
| 2014-03-05 | $15.10 | $17.52 | 5,860 | — | — |
| 2014-03-04 | $15.20 | $17.64 | 14,910 | — | — |
| 2014-03-03 | $14.50 | $16.82 | 6,080 | — | — |
| 2014-02-28 | $14.60 | $16.94 | 16,470 | — | — |
| 2014-02-27 | $14.40 | $16.71 | 41,840 | — | — |
| 2014-02-26 | $14.60 | $16.94 | 16,190 | — | — |
| 2014-02-25 | $14.60 | $16.94 | 12,130 | — | — |
| 2014-02-24 | $14.80 | $17.17 | 21,630 | — | — |
| 2014-02-21 | $14.80 | $17.17 | 26,540 | — | — |
| 2014-02-20 | $15.80 | $18.33 | 12,640 | — | — |
| 2014-02-19 | $15.40 | $17.87 | 14,630 | — | — |
| 2014-02-18 | $15.90 | $18.45 | 18,500 | — | — |
| 2014-02-14 | $16.40 | $19.03 | 4,080 | — | — |
| 2014-02-13 | $16.30 | $18.91 | 9,140 | — | — |
| 2014-02-12 | $16.20 | $18.80 | 4,740 | — | — |
| 2014-02-11 | $16.30 | $18.91 | 9,160 | — | — |
| 2014-02-10 | $16.10 | $18.68 | 10,260 | — | — |
| 2014-02-07 | $16.00 | $18.56 | 8,070 | — | — |
| 2014-02-06 | $16.00 | $18.56 | 12,720 | — | — |
| 2014-02-05 | $15.80 | $18.33 | 8,200 | — | — |
| 2014-02-04 | $16.00 | $18.56 | 10,740 | — | — |
| 2014-02-03 | $15.50 | $17.98 | 16,650 | — | — |
| 2014-01-31 | $15.90 | $18.45 | 9,950 | — | — |
| 2014-01-30 | $15.90 | $18.45 | 27,700 | — | — |
| 2014-01-29 | $16.10 | $18.68 | 7,490 | — | — |
| 2014-01-28 | $16.30 | $18.91 | 14,660 | — | — |
| 2014-01-27 | $16.60 | $19.26 | 17,750 | — | — |
| 2014-01-24 | $17.00 | $19.72 | 15,040 | — | — |
| 2014-01-23 | $17.20 | $19.96 | 7,180 | — | — |
| 2014-01-22 | $17.00 | $19.72 | 2,920 | — | — |
| 2014-01-21 | $17.00 | $19.72 | 12,760 | — | — |
| 2014-01-17 | $17.20 | $19.96 | 8,900 | — | — |
| 2014-01-16 | $17.30 | $20.07 | 5,920 | — | — |
| 2014-01-15 | $17.40 | $20.19 | 16,690 | — | — |
| 2014-01-14 | $17.40 | $20.19 | 5,790 | — | — |
| 2014-01-13 | $17.70 | $20.54 | 10,480 | — | — |
| 2014-01-10 | $17.60 | $20.42 | 7,210 | — | — |
| 2014-01-09 | $17.50 | $20.30 | 7,690 | — | — |
| 2014-01-08 | $17.20 | $19.96 | 11,890 | — | — |
| 2014-01-07 | $18.40 | $21.35 | 10,030 | — | — |
| 2014-01-06 | $18.20 | $21.12 | 9,810 | — | — |
| 2014-01-03 | $19.40 | $22.51 | 3,530 | — | — |
| 2014-01-02 | $19.10 | $22.16 | 6,340 | — | — |