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
- 2007-06-07 to 2026-08-27
- 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 |
|---|---|---|---|
| 2014-12-31 | $13.56 | $16.54 | 97,000 |
| 2014-12-30 | $13.64 | $16.65 | 261,600 |
| 2014-12-29 | $13.84 | $16.88 | 726,200 |
| 2014-12-26 | $13.98 | $17.06 | 29,200 |
| 2014-12-24 | $13.93 | $17.00 | 19,200 |
| 2014-12-23 | $13.81 | $16.85 | 29,400 |
| 2014-12-22 | $13.88 | $16.94 | 29,400 |
| 2014-12-19 | $13.81 | $16.85 | 21,000 |
| 2014-12-18 | $13.65 | $16.65 | 31,000 |
| 2014-12-17 | $13.36 | $16.30 | 31,600 |
| 2014-12-16 | $13.32 | $16.25 | 26,600 |
| 2014-12-15 | $13.24 | $16.16 | 17,400 |
| 2014-12-12 | $13.26 | $16.18 | 29,600 |
| 2014-12-11 | $13.74 | $16.76 | 16,600 |
| 2014-12-10 | $14.03 | $17.12 | 28,600 |
| 2014-12-09 | $14.08 | $17.18 | 23,800 |
| 2014-12-08 | $14.22 | $17.35 | 19,400 |
| 2014-12-05 | $14.16 | $17.28 | 153,600 |
| 2014-12-04 | $13.91 | $16.98 | 30,800 |
| 2014-12-03 | $13.91 | $16.98 | 54,800 |
| 2014-12-02 | $13.94 | $17.01 | 36,600 |
| 2014-12-01 | $14.02 | $17.11 | 18,200 |
| 2014-11-28 | $13.91 | $16.98 | 22,000 |
| 2014-11-26 | $13.89 | $16.95 | 25,600 |
| 2014-11-25 | $13.90 | $16.96 | 70,800 |
| 2014-11-24 | $13.75 | $16.77 | 38,200 |
| 2014-11-21 | $13.67 | $16.68 | 72,600 |
| 2014-11-20 | $13.81 | $16.85 | 15,400 |
| 2014-11-19 | $13.71 | $16.73 | 32,200 |
| 2014-11-18 | $13.60 | $16.59 | 16,200 |
| 2014-11-17 | $13.49 | $16.46 | 26,000 |
| 2014-11-14 | $13.49 | $16.46 | 69,800 |
| 2014-11-13 | $13.60 | $16.59 | 17,200 |
| 2014-11-12 | $13.60 | $16.59 | 27,600 |
| 2014-11-11 | $13.67 | $16.68 | 23,600 |
| 2014-11-10 | $13.59 | $16.58 | 12,400 |
| 2014-11-07 | $13.50 | $16.47 | 34,400 |
| 2014-11-06 | $13.51 | $16.48 | 24,600 |
| 2014-11-05 | $13.53 | $16.51 | 32,200 |
| 2014-11-04 | $13.42 | $16.27 | 22,000 |
| 2014-11-03 | $13.38 | $16.22 | 29,000 |
| 2014-10-31 | $13.54 | $16.41 | 121,000 |
| 2014-10-30 | $13.46 | $16.31 | 43,800 |
| 2014-10-29 | $13.33 | $16.16 | 64,400 |
| 2014-10-28 | $13.46 | $16.31 | 42,800 |
| 2014-10-27 | $13.35 | $16.18 | 54,000 |
| 2014-10-24 | $13.28 | $16.10 | 30,000 |
| 2014-10-23 | $13.25 | $16.06 | 30,800 |
| 2014-10-22 | $13.22 | $16.03 | 182,000 |
| 2014-10-21 | $13.46 | $16.32 | 34,000 |
| 2014-10-20 | $13.22 | $16.03 | 33,600 |
| 2014-10-17 | $13.18 | $15.98 | 37,600 |
| 2014-10-16 | $12.71 | $15.40 | 62,600 |
| 2014-10-15 | $12.22 | $14.81 | 29,200 |
| 2014-10-14 | $12.34 | $14.95 | 28,200 |
| 2014-10-13 | $12.30 | $14.91 | 39,400 |
| 2014-10-10 | $12.49 | $15.14 | 36,800 |
| 2014-10-09 | $12.52 | $15.18 | 26,400 |
| 2014-10-08 | $12.91 | $15.64 | 21,200 |
| 2014-10-07 | $12.67 | $15.35 | 19,200 |
| 2014-10-06 | $12.90 | $15.64 | 34,800 |
| 2014-10-03 | $12.76 | $15.47 | 22,200 |
| 2014-10-02 | $12.73 | $15.43 | 35,200 |
| 2014-10-01 | $12.90 | $15.63 | 34,000 |
| 2014-09-30 | $12.97 | $15.72 | 21,800 |
| 2014-09-29 | $13.03 | $15.80 | 49,400 |
| 2014-09-26 | $13.02 | $15.78 | 32,400 |
| 2014-09-25 | $13.00 | $15.76 | 109,800 |
| 2014-09-24 | $13.14 | $15.92 | 25,000 |
| 2014-09-23 | $13.19 | $15.98 | 35,000 |
| 2014-09-22 | $13.41 | $16.25 | 33,800 |
| 2014-09-19 | $13.40 | $16.24 | 23,800 |
| 2014-09-18 | $13.29 | $16.11 | 29,200 |
| 2014-09-17 | $13.13 | $15.91 | 21,400 |
| 2014-09-16 | $13.15 | $15.94 | 36,400 |
| 2014-09-15 | $13.15 | $15.94 | 25,800 |
| 2014-09-12 | $13.01 | $15.77 | 22,800 |
| 2014-09-11 | $13.13 | $15.91 | 56,800 |
| 2014-09-10 | $13.24 | $16.05 | 30,800 |
| 2014-09-09 | $13.16 | $15.95 | 27,800 |
| 2014-09-08 | $13.18 | $15.98 | 214,200 |
| 2014-09-05 | $13.40 | $16.25 | 248,200 |
| 2014-09-04 | $13.50 | $16.37 | 1,398,000 |
| 2014-09-03 | $13.80 | $16.73 | 615,200 |
| 2014-09-02 | $13.64 | $16.53 | 311,000 |
| 2014-08-29 | $13.67 | $16.57 | 332,600 |
| 2014-08-28 | $13.53 | $16.40 | 86,600 |
| 2014-08-27 | $13.71 | $16.62 | 29,200 |
| 2014-08-26 | $13.66 | $16.56 | 48,200 |
| 2014-08-25 | $13.80 | $16.73 | 28,600 |
| 2014-08-22 | $13.70 | $16.61 | 102,600 |
| 2014-08-21 | $13.77 | $16.69 | 32,200 |
| 2014-08-20 | $13.70 | $16.61 | 16,400 |
| 2014-08-19 | $13.85 | $16.78 | 28,200 |
| 2014-08-18 | $13.98 | $16.94 | 68,000 |
| 2014-08-15 | $13.69 | $16.59 | 60,800 |
| 2014-08-14 | $13.70 | $16.61 | 35,600 |
| 2014-08-13 | $13.68 | $16.58 | 53,200 |
| 2014-08-12 | $13.69 | $16.60 | 46,200 |
| 2014-08-11 | $13.60 | $16.49 | 31,400 |
| 2014-08-08 | $13.37 | $16.21 | 33,200 |
| 2014-08-07 | $13.35 | $16.18 | 53,800 |
| 2014-08-06 | $13.34 | $16.17 | 37,400 |
| 2014-08-05 | $13.36 | $16.20 | 25,200 |
| 2014-08-04 | $13.47 | $16.32 | 36,600 |
| 2014-08-01 | $13.48 | $16.34 | 39,800 |
| 2014-07-31 | $13.50 | $16.37 | 20,800 |
| 2014-07-30 | $13.87 | $16.81 | 28,400 |
| 2014-07-29 | $13.87 | $16.81 | 30,000 |
| 2014-07-28 | $13.78 | $16.70 | 46,600 |
| 2014-07-25 | $13.89 | $16.83 | 21,000 |
| 2014-07-24 | $13.94 | $16.89 | 64,400 |
| 2014-07-23 | $13.91 | $16.86 | 24,800 |
| 2014-07-22 | $13.84 | $16.78 | 48,400 |
| 2014-07-21 | $13.89 | $16.83 | 29,800 |
| 2014-07-18 | $14.08 | $17.07 | 24,800 |
| 2014-07-17 | $14.09 | $17.08 | 18,400 |
| 2014-07-16 | $14.13 | $17.12 | 35,000 |
| 2014-07-15 | $14.07 | $17.05 | 60,400 |
| 2014-07-14 | $14.08 | $17.07 | 41,800 |
| 2014-07-11 | $13.87 | $16.81 | 40,800 |
| 2014-07-10 | $13.90 | $16.85 | 21,600 |
| 2014-07-09 | $14.08 | $17.07 | 31,600 |
| 2014-07-08 | $14.13 | $17.12 | 35,200 |
| 2014-07-07 | $14.27 | $17.30 | 56,600 |
| 2014-07-03 | $14.39 | $17.44 | 59,600 |
| 2014-07-02 | $14.29 | $17.32 | 23,600 |
| 2014-07-01 | $14.29 | $17.32 | 109,600 |
| 2014-06-30 | $13.97 | $16.93 | 28,200 |
| 2014-06-27 | $13.95 | $16.91 | 47,800 |
| 2014-06-26 | $13.82 | $16.75 | 77,200 |
| 2014-06-25 | $13.69 | $16.59 | 41,000 |
| 2014-06-24 | $13.85 | $16.79 | 47,800 |
| 2014-06-23 | $13.88 | $16.83 | 21,200 |
| 2014-06-20 | $14.05 | $17.03 | 45,200 |
| 2014-06-19 | $13.95 | $16.91 | 38,800 |
| 2014-06-18 | $14.07 | $17.06 | 27,600 |
| 2014-06-17 | $13.89 | $16.83 | 11,800 |
| 2014-06-16 | $13.79 | $16.72 | 37,200 |
| 2014-06-13 | $13.92 | $16.88 | 39,600 |
| 2014-06-12 | $13.98 | $16.95 | 30,400 |
| 2014-06-11 | $13.95 | $16.91 | 22,000 |
| 2014-06-10 | $14.02 | $16.99 | 48,000 |
| 2014-06-09 | $14.17 | $17.17 | 39,000 |
| 2014-06-06 | $14.29 | $17.32 | 18,200 |
| 2014-06-05 | $14.28 | $17.31 | 30,200 |
| 2014-06-04 | $14.15 | $17.15 | 26,800 |
| 2014-06-03 | $14.06 | $17.04 | 46,200 |
| 2014-06-02 | $14.08 | $17.06 | 49,800 |
| 2014-05-30 | $14.10 | $17.09 | 24,200 |
| 2014-05-29 | $14.06 | $17.05 | 25,200 |
| 2014-05-28 | $14.08 | $17.06 | 25,200 |
| 2014-05-27 | $14.11 | $17.11 | 65,200 |
| 2014-05-23 | $14.06 | $17.05 | 55,800 |
| 2014-05-22 | $14.25 | $17.28 | 18,800 |
| 2014-05-21 | $14.21 | $17.22 | 24,000 |
| 2014-05-20 | $14.08 | $17.06 | 33,000 |
| 2014-05-19 | $13.91 | $16.86 | 22,800 |
| 2014-05-16 | $14.02 | $17.00 | 37,000 |
| 2014-05-15 | $14.14 | $17.14 | 136,800 |
| 2014-05-14 | $14.13 | $17.12 | 75,600 |
| 2014-05-13 | $14.12 | $17.11 | 70,600 |
| 2014-05-12 | $14.10 | $17.09 | 22,400 |
| 2014-05-09 | $13.98 | $16.94 | 23,600 |
| 2014-05-08 | $13.84 | $16.78 | 20,200 |
| 2014-05-07 | $14.10 | $17.09 | 16,800 |
| 2014-05-06 | $14.17 | $16.95 | 14,600 |
| 2014-05-05 | $14.01 | $16.76 | 29,800 |
| 2014-05-02 | $13.95 | $16.69 | 33,400 |
| 2014-05-01 | $14.07 | $16.83 | 39,200 |
| 2014-04-30 | $14.26 | $17.06 | 17,000 |
| 2014-04-29 | $14.07 | $16.83 | 32,600 |
| 2014-04-28 | $13.94 | $16.67 | 53,400 |
| 2014-04-25 | $13.98 | $16.73 | 35,800 |
| 2014-04-24 | $13.86 | $16.58 | 24,800 |
| 2014-04-23 | $13.97 | $16.71 | 32,400 |
| 2014-04-22 | $13.61 | $16.28 | 20,200 |
| 2014-04-21 | $13.57 | $16.23 | 25,800 |
| 2014-04-17 | $13.56 | $16.22 | 20,600 |
| 2014-04-16 | $13.56 | $16.22 | 29,200 |
| 2014-04-15 | $13.20 | $15.79 | 50,200 |
| 2014-04-14 | $13.30 | $15.91 | 23,200 |
| 2014-04-11 | $13.43 | $16.07 | 32,000 |
| 2014-04-10 | $13.65 | $16.33 | 27,000 |
| 2014-04-09 | $13.73 | $16.43 | 30,000 |
| 2014-04-08 | $13.52 | $16.17 | 50,600 |
| 2014-04-07 | $13.52 | $16.17 | 32,400 |
| 2014-04-04 | $13.41 | $16.04 | 35,600 |
| 2014-04-03 | $13.42 | $16.06 | 16,200 |
| 2014-04-02 | $13.31 | $15.92 | 42,400 |
| 2014-04-01 | $13.45 | $16.09 | 28,000 |
| 2014-03-31 | $13.41 | $16.04 | 27,200 |
| 2014-03-28 | $13.33 | $15.94 | 30,400 |
| 2014-03-27 | $13.33 | $15.94 | 26,600 |
| 2014-03-26 | $13.28 | $15.88 | 38,800 |
| 2014-03-25 | $13.13 | $15.70 | 37,600 |
| 2014-03-24 | $12.91 | $15.45 | 28,000 |
| 2014-03-21 | $12.96 | $15.51 | 24,600 |
| 2014-03-20 | $13.03 | $15.58 | 60,000 |
| 2014-03-19 | $13.05 | $15.61 | 63,000 |
| 2014-03-18 | $13.26 | $15.86 | 84,200 |
| 2014-03-17 | $13.27 | $15.87 | 53,800 |
| 2014-03-14 | $13.05 | $15.61 | 44,800 |
| 2014-03-13 | $13.04 | $15.60 | 34,600 |
| 2014-03-12 | $13.17 | $15.76 | 38,200 |
| 2014-03-11 | $13.30 | $15.91 | 25,600 |
| 2014-03-10 | $13.40 | $16.03 | 28,400 |
| 2014-03-07 | $13.32 | $15.94 | 32,800 |
| 2014-03-06 | $13.24 | $15.83 | 31,200 |
| 2014-03-05 | $13.27 | $15.88 | 48,200 |
| 2014-03-04 | $13.25 | $15.85 | 29,200 |
| 2014-03-03 | $12.96 | $15.50 | 53,200 |
| 2014-02-28 | $13.24 | $15.83 | 69,200 |
| 2014-02-27 | $13.17 | $15.75 | 34,000 |
| 2014-02-26 | $13.11 | $15.68 | 46,400 |
| 2014-02-25 | $13.13 | $15.70 | 51,800 |
| 2014-02-24 | $13.25 | $15.85 | 41,200 |
| 2014-02-21 | $12.39 | $14.82 | 41,400 |
| 2014-02-20 | $12.44 | $14.88 | 16,800 |
| 2014-02-19 | $12.35 | $14.78 | 38,200 |
| 2014-02-18 | $12.40 | $14.83 | 40,600 |
| 2014-02-14 | $12.26 | $14.66 | 23,600 |
| 2014-02-13 | $11.99 | $14.34 | 74,800 |
| 2014-02-12 | $11.84 | $14.17 | 35,200 |
| 2014-02-11 | $11.54 | $13.80 | 37,600 |
| 2014-02-10 | $11.46 | $13.71 | 22,400 |
| 2014-02-07 | $11.48 | $13.73 | 35,400 |
| 2014-02-06 | $11.33 | $13.55 | 25,600 |
| 2014-02-05 | $11.23 | $13.43 | 41,200 |
| 2014-02-04 | $11.27 | $13.48 | 39,200 |
| 2014-02-03 | $11.33 | $13.55 | 35,600 |
| 2014-01-31 | $11.45 | $13.69 | 26,600 |
| 2014-01-30 | $11.59 | $13.86 | 36,200 |
| 2014-01-29 | $11.51 | $13.77 | 44,400 |
| 2014-01-28 | $11.75 | $14.05 | 34,600 |
| 2014-01-27 | $11.67 | $13.96 | 39,800 |
| 2014-01-24 | $11.70 | $13.99 | 44,200 |
| 2014-01-23 | $12.02 | $14.37 | 27,800 |
| 2014-01-22 | $12.08 | $14.45 | 41,800 |
| 2014-01-21 | $12.01 | $14.37 | 33,800 |
| 2014-01-17 | $11.68 | $13.97 | 28,400 |
| 2014-01-16 | $11.73 | $14.03 | 27,200 |
| 2014-01-15 | $11.75 | $14.05 | 133,200 |
| 2014-01-14 | $11.83 | $14.15 | 38,400 |
| 2014-01-13 | $11.60 | $13.88 | 56,200 |
| 2014-01-10 | $11.83 | $14.15 | 33,800 |
| 2014-01-09 | $11.77 | $14.08 | 26,200 |
| 2014-01-08 | $11.79 | $14.10 | 52,200 |
| 2014-01-07 | $11.86 | $14.19 | 33,400 |
| 2014-01-06 | $11.95 | $14.29 | 45,600 |
| 2014-01-03 | $11.92 | $14.26 | 37,400 |
| 2014-01-02 | $11.93 | $14.27 | 31,400 |