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
- 2007-03-15 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 | $12.70 | $18.11 | 3,400 | — | — |
| 2014-12-30 | $12.38 | $17.66 | 200 | — | — |
| 2014-12-29 | $12.38 | $17.66 | 4,200 | — | — |
| 2014-12-26 | $12.25 | $17.47 | 25,500 | — | — |
| 2014-12-24 | $12.45 | $17.76 | 200 | — | — |
| 2014-12-23 | $12.45 | $17.76 | 1,100 | — | — |
| 2014-12-22 | $12.40 | $17.69 | 0 | — | — |
| 2014-12-19 | $12.40 | $17.69 | 1,200 | — | — |
| 2014-12-18 | $12.30 | $17.54 | 1,500 | — | — |
| 2014-12-17 | $12.27 | $17.50 | 1,300 | — | — |
| 2014-12-16 | $12.35 | $17.62 | 41,700 | — | — |
| 2014-12-15 | $12.26 | $17.49 | 0 | — | — |
| 2014-12-12 | $12.26 | $17.49 | 4,300 | — | — |
| 2014-12-11 | $12.40 | $17.69 | 1,800 | — | — |
| 2014-12-10 | $12.40 | $17.69 | 2,700 | — | — |
| 2014-12-09 | $12.50 | $17.83 | 1,600 | — | — |
| 2014-12-08 | $12.50 | $17.83 | 1,600 | — | — |
| 2014-12-05 | $12.40 | $17.69 | 800 | — | — |
| 2014-12-04 | $12.60 | $17.97 | 3,800 | — | — |
| 2014-12-03 | $12.30 | $17.54 | 1,500 | — | — |
| 2014-12-02 | $12.59 | $17.96 | 1,400 | — | — |
| 2014-12-01 | $12.30 | $17.54 | 1,700 | — | — |
| 2014-11-28 | $12.60 | $17.97 | 0 | — | — |
| 2014-11-26 | $12.60 | $17.97 | 7,500 | — | — |
| 2014-11-25 | $12.35 | $17.62 | 5,500 | — | — |
| 2014-11-24 | $12.65 | $18.04 | 1,500 | — | — |
| 2014-11-21 | $12.35 | $17.62 | 0 | — | — |
| 2014-11-20 | $12.35 | $17.62 | 1,500 | — | — |
| 2014-11-19 | $12.42 | $17.72 | 3,800 | — | — |
| 2014-11-18 | $12.25 | $17.47 | 2,300 | — | — |
| 2014-11-17 | $12.15 | $17.33 | 3,400 | — | — |
| 2014-11-14 | $12.20 | $17.40 | 7,500 | — | — |
| 2014-11-13 | $12.15 | $17.33 | 6,400 | — | — |
| 2014-11-12 | $12.15 | $17.33 | 6,200 | — | — |
| 2014-11-11 | $12.10 | $17.26 | 3,800 | — | — |
| 2014-11-10 | $12.01 | $17.13 | 6,900 | — | — |
| 2014-11-07 | $12.10 | $17.26 | 2,800 | — | — |
| 2014-11-06 | $11.90 | $16.97 | 29,400 | — | — |
| 2014-11-05 | $12.00 | $17.12 | 4,000 | — | — |
| 2014-11-04 | $12.05 | $17.19 | 5,500 | — | — |
| 2014-11-03 | $12.02 | $17.14 | 7,700 | — | — |
| 2014-10-31 | $12.01 | $17.13 | 1,500 | — | — |
| 2014-10-30 | $12.10 | $17.26 | 11,500 | — | — |
| 2014-10-29 | $12.00 | $17.12 | 36,500 | — | — |
| 2014-10-28 | $11.90 | $16.97 | 18,700 | — | — |
| 2014-10-27 | $11.80 | $16.83 | 1,200 | — | — |
| 2014-10-24 | $11.80 | $16.83 | 600 | — | — |
| 2014-10-23 | $11.85 | $16.90 | 45,900 | — | — |
| 2014-10-22 | $11.76 | $16.77 | 1,200 | — | — |
| 2014-10-21 | $11.85 | $16.90 | 100 | — | — |
| 2014-10-20 | $11.80 | $16.83 | 2,600 | — | — |
| 2014-10-17 | $11.80 | $16.83 | 3,000 | — | — |
| 2014-10-16 | $11.85 | $16.90 | 12,200 | — | — |
| 2014-10-15 | $11.80 | $16.83 | 2,600 | — | — |
| 2014-10-14 | $11.76 | $16.77 | 1,400 | — | — |
| 2014-10-13 | $11.80 | $16.83 | 600 | — | — |
| 2014-10-10 | $11.80 | $16.83 | 700 | — | — |
| 2014-10-09 | $11.75 | $16.76 | 2,700 | — | — |
| 2014-10-08 | $11.76 | $16.63 | 7,800 | — | — |
| 2014-10-07 | $11.85 | $16.76 | 2,000 | — | — |
| 2014-10-06 | $11.75 | $16.62 | 7,600 | — | — |
| 2014-10-03 | $11.75 | $16.62 | 6,200 | — | — |
| 2014-10-02 | $11.75 | $16.62 | 1,400 | — | — |
| 2014-10-01 | $11.74 | $16.60 | 6,000 | — | — |
| 2014-09-30 | $11.70 | $16.55 | 19,400 | — | — |
| 2014-09-29 | $11.70 | $16.55 | 11,900 | — | — |
| 2014-09-26 | $11.70 | $16.55 | 0 | — | — |
| 2014-09-25 | $11.70 | $16.55 | 1,500 | — | — |
| 2014-09-24 | $11.74 | $16.60 | 1,600 | — | — |
| 2014-09-23 | $11.74 | $16.60 | 12,700 | — | — |
| 2014-09-22 | $11.70 | $16.55 | 0 | — | — |
| 2014-09-19 | $11.70 | $16.55 | 1,400 | — | — |
| 2014-09-18 | $11.64 | $16.46 | 1,600 | — | — |
| 2014-09-17 | $11.55 | $16.33 | 700 | — | — |
| 2014-09-16 | $11.64 | $16.46 | 400 | — | — |
| 2014-09-15 | $11.55 | $16.33 | 2,100 | — | — |
| 2014-09-12 | $11.55 | $16.33 | 400 | — | — |
| 2014-09-11 | $11.60 | $16.41 | 300 | — | — |
| 2014-09-10 | $11.60 | $16.41 | 6,800 | — | — |
| 2014-09-09 | $11.60 | $16.41 | 300 | — | — |
| 2014-09-08 | $11.64 | $16.46 | 2,200 | — | — |
| 2014-09-05 | $11.55 | $16.33 | 1,000 | — | — |
| 2014-09-04 | $11.60 | $16.41 | 500 | — | — |
| 2014-09-03 | $11.56 | $16.35 | 0 | — | — |
| 2014-09-02 | $11.56 | $16.35 | 4,900 | — | — |
| 2014-08-29 | $11.60 | $16.41 | 0 | — | — |
| 2014-08-28 | $11.60 | $16.41 | 700 | — | — |
| 2014-08-27 | $11.55 | $16.33 | 200 | — | — |
| 2014-08-26 | $11.50 | $16.26 | 2,000 | — | — |
| 2014-08-25 | $11.51 | $16.28 | 3,400 | — | — |
| 2014-08-22 | $11.51 | $16.28 | 2,800 | — | — |
| 2014-08-21 | $11.60 | $16.41 | 300 | — | — |
| 2014-08-20 | $11.55 | $16.33 | 0 | — | — |
| 2014-08-19 | $11.55 | $16.33 | 300 | — | — |
| 2014-08-18 | $11.45 | $16.19 | 2,500 | — | — |
| 2014-08-15 | $11.50 | $16.26 | 900 | — | — |
| 2014-08-14 | $11.45 | $16.19 | 12,600 | — | — |
| 2014-08-13 | $11.65 | $16.48 | 300 | — | — |
| 2014-08-12 | $11.60 | $16.41 | 3,000 | — | — |
| 2014-08-11 | $11.60 | $16.41 | 3,500 | — | — |
| 2014-08-08 | $11.58 | $16.38 | 0 | — | — |
| 2014-08-07 | $11.58 | $16.38 | 8,600 | — | — |
| 2014-08-06 | $11.50 | $16.26 | 6,000 | — | — |
| 2014-08-05 | $11.52 | $16.29 | 16,900 | — | — |
| 2014-08-04 | $11.55 | $16.33 | 101,800 | — | — |
| 2014-08-01 | $11.55 | $16.33 | 9,600 | — | — |
| 2014-07-31 | $11.52 | $16.29 | 3,300 | — | — |
| 2014-07-30 | $11.63 | $16.45 | 2,500 | — | — |
| 2014-07-29 | $11.58 | $16.38 | 6,500 | — | — |
| 2014-07-28 | $11.56 | $16.35 | 1,600 | — | — |
| 2014-07-25 | $11.56 | $16.35 | 700 | — | — |
| 2014-07-24 | $11.59 | $16.39 | 100 | — | — |
| 2014-07-23 | $11.59 | $16.39 | 900 | — | — |
| 2014-07-22 | $11.69 | $16.53 | 500 | — | — |
| 2014-07-21 | $11.60 | $16.41 | 2,000 | — | — |
| 2014-07-18 | $11.60 | $16.41 | 51,800 | — | — |
| 2014-07-17 | $11.62 | $16.43 | 200 | — | — |
| 2014-07-16 | $11.55 | $16.33 | 1,600 | — | — |
| 2014-07-15 | $11.60 | $16.41 | 1,500 | — | — |
| 2014-07-14 | $11.65 | $16.48 | 1,600 | — | — |
| 2014-07-11 | $11.70 | $16.55 | 4,300 | — | — |
| 2014-07-10 | $11.60 | $16.41 | 800 | — | — |
| 2014-07-09 | $11.58 | $16.24 | 15,200 | — | — |
| 2014-07-08 | $11.60 | $16.26 | 300 | — | — |
| 2014-07-07 | $11.60 | $16.26 | 1,800 | — | — |
| 2014-07-03 | $11.75 | $16.47 | 4,000 | — | — |
| 2014-07-02 | $11.75 | $16.47 | 1,400 | — | — |
| 2014-07-01 | $11.40 | $15.98 | 133,400 | — | — |
| 2014-06-30 | $11.70 | $16.40 | 4,600 | — | — |
| 2014-06-27 | $11.60 | $16.26 | 13,200 | — | — |
| 2014-06-26 | $11.51 | $16.14 | 0 | — | — |
| 2014-06-25 | $11.51 | $16.14 | 9,900 | — | — |
| 2014-06-24 | $11.40 | $15.98 | 0 | — | — |
| 2014-06-23 | $11.40 | $15.98 | 19,300 | — | — |
| 2014-06-20 | $11.44 | $16.04 | 1,100 | — | — |
| 2014-06-19 | $11.37 | $15.94 | 14,400 | — | — |
| 2014-06-18 | $11.30 | $15.84 | 4,500 | — | — |
| 2014-06-17 | $11.30 | $15.84 | 0 | — | — |
| 2014-06-16 | $11.30 | $15.84 | 2,000 | — | — |
| 2014-06-13 | $11.32 | $15.87 | 20,300 | — | — |
| 2014-06-12 | $11.35 | $15.91 | 4,500 | — | — |
| 2014-06-11 | $11.30 | $15.84 | 13,000 | — | — |
| 2014-06-10 | $11.28 | $15.81 | 1,900 | — | — |
| 2014-06-09 | $11.25 | $15.77 | 5,700 | — | — |
| 2014-06-06 | $11.28 | $15.81 | 10,500 | — | — |
| 2014-06-05 | $11.25 | $15.77 | 13,200 | — | — |
| 2014-06-04 | $11.23 | $15.74 | 5,000 | — | — |
| 2014-06-03 | $11.20 | $15.70 | 1,000 | — | — |
| 2014-06-02 | $11.20 | $15.70 | 5,100 | — | — |
| 2014-05-30 | $11.20 | $15.70 | 6,300 | — | — |
| 2014-05-29 | $11.30 | $15.84 | 4,600 | — | — |
| 2014-05-28 | $11.31 | $15.86 | 6,100 | — | — |
| 2014-05-27 | $11.25 | $15.77 | 62,900 | — | — |
| 2014-05-23 | $11.20 | $15.70 | 1,100 | — | — |
| 2014-05-22 | $11.24 | $15.76 | 0 | — | — |
| 2014-05-21 | $11.24 | $15.76 | 0 | — | — |
| 2014-05-20 | $11.24 | $15.76 | 0 | — | — |
| 2014-05-19 | $11.24 | $15.76 | 0 | — | — |
| 2014-05-16 | $11.24 | $15.76 | 1,000 | — | — |
| 2014-05-15 | $11.24 | $15.76 | 5,100 | — | — |
| 2014-05-14 | $11.18 | $15.67 | 2,000 | — | — |
| 2014-05-13 | $11.18 | $15.67 | 1,100 | — | — |
| 2014-05-12 | $11.18 | $15.67 | 5,500 | — | — |
| 2014-05-09 | $11.18 | $15.67 | 300 | — | — |
| 2014-05-08 | $11.18 | $15.67 | 22,600 | — | — |
| 2014-05-07 | $11.19 | $15.69 | 7,800 | — | — |
| 2014-05-06 | $11.18 | $15.67 | 2,000 | — | — |
| 2014-05-05 | $11.20 | $15.70 | 5,100 | — | — |
| 2014-05-02 | $11.20 | $15.70 | 11,500 | — | — |
| 2014-05-01 | $11.18 | $15.67 | 21,500 | — | — |
| 2014-04-30 | $11.10 | $15.56 | 800 | — | — |
| 2014-04-29 | $11.10 | $15.56 | 14,600 | — | — |
| 2014-04-28 | $11.22 | $15.73 | 1,100 | — | — |
| 2014-04-25 | $11.18 | $15.67 | 0 | — | — |
| 2014-04-24 | $11.18 | $15.67 | 0 | — | — |
| 2014-04-23 | $11.18 | $15.67 | 5,000 | — | — |
| 2014-04-22 | $11.13 | $15.60 | 1,500 | — | — |
| 2014-04-21 | $11.13 | $15.60 | 2,400 | — | — |
| 2014-04-17 | $11.20 | $15.70 | 0 | — | — |
| 2014-04-16 | $11.20 | $15.70 | 700 | — | — |
| 2014-04-15 | $11.11 | $15.58 | 3,500 | — | — |
| 2014-04-14 | $11.15 | $15.63 | 1,900 | — | — |
| 2014-04-11 | $11.20 | $15.70 | 1,600 | — | — |
| 2014-04-10 | $11.30 | $15.84 | 6,400 | — | — |
| 2014-04-09 | $11.19 | $15.55 | 35,200 | — | — |
| 2014-04-08 | $11.20 | $15.56 | 10,500 | — | — |
| 2014-04-07 | $11.22 | $15.59 | 5,100 | — | — |
| 2014-04-04 | $11.30 | $15.70 | 2,200 | — | — |
| 2014-04-03 | $11.30 | $15.70 | 1,100 | — | — |
| 2014-04-02 | $11.30 | $15.70 | 1,400 | — | — |
| 2014-04-01 | $11.26 | $15.65 | 20,900 | — | — |
| 2014-03-31 | $11.25 | $15.63 | 5,300 | — | — |
| 2014-03-28 | $11.35 | $15.77 | 700 | — | — |
| 2014-03-27 | $11.30 | $15.70 | 7,500 | — | — |
| 2014-03-26 | $11.30 | $15.70 | 0 | — | — |
| 2014-03-25 | $11.30 | $15.70 | 0 | — | — |
| 2014-03-24 | $11.30 | $15.70 | 5,400 | — | — |
| 2014-03-21 | $11.25 | $15.63 | 6,400 | — | — |
| 2014-03-20 | $11.30 | $15.70 | 0 | — | — |
| 2014-03-19 | $11.30 | $15.70 | 3,600 | — | — |
| 2014-03-18 | $11.25 | $15.63 | 900 | — | — |
| 2014-03-17 | $11.16 | $15.51 | 900 | — | — |
| 2014-03-14 | $11.15 | $15.49 | 5,400 | — | — |
| 2014-03-13 | $11.15 | $15.49 | 2,700 | — | — |
| 2014-03-12 | $11.13 | $15.46 | 1,200 | — | — |
| 2014-03-11 | $11.25 | $15.63 | 100 | — | — |
| 2014-03-10 | $11.15 | $15.49 | 0 | — | — |
| 2014-03-07 | $11.15 | $15.49 | 3,800 | — | — |
| 2014-03-06 | $11.12 | $15.45 | 2,700 | — | — |
| 2014-03-05 | $11.16 | $15.51 | 3,400 | — | — |
| 2014-03-04 | $11.20 | $15.56 | 8,200 | — | — |
| 2014-03-03 | $11.15 | $15.49 | 1,800 | — | — |
| 2014-02-28 | $11.15 | $15.49 | 1,200 | — | — |
| 2014-02-27 | $11.15 | $15.49 | 7,600 | — | — |
| 2014-02-26 | $11.30 | $15.70 | 5,200 | — | — |
| 2014-02-25 | $11.24 | $15.62 | 4,300 | — | — |
| 2014-02-24 | $11.20 | $15.56 | 3,800 | — | — |
| 2014-02-21 | $11.15 | $15.49 | 100 | — | — |
| 2014-02-20 | $11.15 | $15.49 | 1,400 | — | — |
| 2014-02-19 | $11.20 | $15.56 | 2,300 | — | — |
| 2014-02-18 | $11.15 | $15.49 | 9,100 | — | — |
| 2014-02-14 | $11.20 | $15.56 | 5,400 | — | — |
| 2014-02-13 | $11.25 | $15.63 | 1,400 | — | — |
| 2014-02-12 | $11.15 | $15.49 | 3,100 | — | — |
| 2014-02-11 | $11.27 | $15.66 | 11,200 | — | — |
| 2014-02-10 | $11.24 | $15.62 | 600 | — | — |
| 2014-02-07 | $11.30 | $15.70 | 2,700 | — | — |
| 2014-02-06 | $11.25 | $15.63 | 3,600 | — | — |
| 2014-02-05 | $11.30 | $15.70 | 3,400 | — | — |
| 2014-02-04 | $11.28 | $15.67 | 10,700 | — | — |
| 2014-02-03 | $11.25 | $15.63 | 1,200 | — | — |
| 2014-01-31 | $11.33 | $15.74 | 5,400 | — | — |
| 2014-01-30 | $11.45 | $15.91 | 5,200 | — | — |
| 2014-01-29 | $11.25 | $15.63 | 700 | — | — |
| 2014-01-28 | $11.25 | $15.63 | 600 | — | — |
| 2014-01-27 | $11.15 | $15.49 | 4,900 | — | — |
| 2014-01-24 | $11.30 | $15.70 | 16,200 | — | — |
| 2014-01-23 | $11.30 | $15.70 | 19,900 | — | — |
| 2014-01-22 | $11.22 | $15.59 | 5,200 | — | — |
| 2014-01-21 | $11.60 | $16.12 | 500 | — | — |
| 2014-01-17 | $11.60 | $16.12 | 45,500 | — | — |
| 2014-01-16 | $11.09 | $15.41 | 4,500 | — | — |
| 2014-01-15 | $11.10 | $15.42 | 3,800 | — | — |
| 2014-01-14 | $11.00 | $15.28 | 1,500 | — | — |
| 2014-01-13 | $11.01 | $15.30 | 8,000 | — | — |
| 2014-01-10 | $11.14 | $15.48 | 3,300 | — | — |
| 2014-01-09 | $11.05 | $15.35 | 1,200 | — | — |
| 2014-01-08 | $11.05 | $15.21 | 4,700 | — | — |
| 2014-01-07 | $11.05 | $15.21 | 600 | — | — |
| 2014-01-06 | $11.05 | $15.21 | 4,600 | — | — |
| 2014-01-03 | $10.92 | $15.04 | 500 | — | — |
| 2014-01-02 | $11.00 | $15.15 | 2,700 | — | — |