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
- 1998-03-06 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 | $12.09 | $20.85 | 1,300 | — | — |
| 2014-12-30 | $12.07 | $20.81 | 19,100 | — | — |
| 2014-12-29 | $12.12 | $20.90 | 1,500 | — | — |
| 2014-12-26 | $12.26 | $21.14 | 1,600 | — | — |
| 2014-12-24 | $11.60 | $20.00 | 1,600 | — | — |
| 2014-12-23 | $11.55 | $19.92 | 3,100 | — | — |
| 2014-12-22 | $11.23 | $19.36 | 4,100 | — | — |
| 2014-12-19 | $11.10 | $19.14 | 30,300 | — | — |
| 2014-12-18 | $11.85 | $20.43 | 4,200 | — | — |
| 2014-12-17 | $12.05 | $20.78 | 11,900 | — | — |
| 2014-12-16 | $12.23 | $21.09 | 11,700 | — | — |
| 2014-12-15 | $12.25 | $21.12 | 19,800 | — | — |
| 2014-12-12 | $11.80 | $20.35 | 19,800 | — | — |
| 2014-12-11 | $12.15 | $20.95 | 400 | — | — |
| 2014-12-10 | $12.32 | $21.24 | 0 | — | — |
| 2014-12-09 | $12.32 | $21.24 | 7,500 | — | — |
| 2014-12-08 | $12.51 | $21.57 | 9,900 | — | — |
| 2014-12-05 | $12.40 | $21.38 | 700 | — | — |
| 2014-12-04 | $12.41 | $21.40 | 2,600 | — | — |
| 2014-12-03 | $11.85 | $20.43 | 600 | — | — |
| 2014-12-02 | $12.07 | $20.81 | 0 | — | — |
| 2014-12-01 | $12.07 | $20.73 | 3,000 | — | — |
| 2014-11-28 | $11.82 | $20.30 | 1,600 | — | — |
| 2014-11-26 | $12.55 | $21.55 | 4,500 | — | — |
| 2014-11-25 | $12.15 | $20.86 | 7,100 | — | — |
| 2014-11-24 | $12.06 | $20.71 | 4,800 | — | — |
| 2014-11-21 | $12.32 | $21.16 | 5,900 | — | — |
| 2014-11-20 | $12.29 | $21.10 | 1,100 | — | — |
| 2014-11-19 | $12.01 | $20.62 | 0 | — | — |
| 2014-11-18 | $12.01 | $20.62 | 1,000 | — | — |
| 2014-11-17 | $12.41 | $21.31 | 2,400 | — | — |
| 2014-11-14 | $12.40 | $21.29 | 0 | — | — |
| 2014-11-13 | $12.40 | $21.29 | 200 | — | — |
| 2014-11-12 | $12.37 | $21.24 | 1,100 | — | — |
| 2014-11-11 | $12.26 | $21.05 | 1,900 | — | — |
| 2014-11-10 | $12.21 | $20.97 | 2,500 | — | — |
| 2014-11-07 | $11.84 | $20.33 | 31,000 | — | — |
| 2014-11-06 | $10.90 | $18.72 | 2,300 | — | — |
| 2014-11-05 | $10.82 | $18.58 | 2,600 | — | — |
| 2014-11-04 | $11.07 | $19.01 | 1,900 | — | — |
| 2014-11-03 | $11.05 | $18.97 | 0 | — | — |
| 2014-10-31 | $11.05 | $18.97 | 2,000 | — | — |
| 2014-10-30 | $11.09 | $19.04 | 900 | — | — |
| 2014-10-29 | $11.02 | $18.92 | 1,300 | — | — |
| 2014-10-28 | $11.17 | $19.18 | 0 | — | — |
| 2014-10-27 | $11.17 | $19.18 | 10,100 | — | — |
| 2014-10-24 | $11.14 | $19.13 | 0 | — | — |
| 2014-10-23 | $11.14 | $19.13 | 600 | — | — |
| 2014-10-22 | $11.14 | $19.13 | 1,000 | — | — |
| 2014-10-21 | $11.10 | $19.06 | 1,900 | — | — |
| 2014-10-20 | $10.97 | $18.84 | 6,600 | — | — |
| 2014-10-17 | $10.58 | $18.17 | 28,300 | — | — |
| 2014-10-16 | $10.35 | $17.77 | 5,200 | — | — |
| 2014-10-15 | $10.22 | $17.55 | 0 | — | — |
| 2014-10-14 | $10.22 | $17.55 | 2,000 | — | — |
| 2014-10-13 | $10.38 | $17.82 | 3,300 | — | — |
| 2014-10-10 | $10.41 | $17.88 | 1,700 | — | — |
| 2014-10-09 | $10.22 | $17.55 | 1,200 | — | — |
| 2014-10-08 | $10.41 | $17.88 | 11,200 | — | — |
| 2014-10-07 | $10.28 | $17.65 | 3,500 | — | — |
| 2014-10-06 | $10.27 | $17.64 | 4,100 | — | — |
| 2014-10-03 | $10.18 | $17.48 | 12,800 | — | — |
| 2014-10-02 | $10.11 | $17.36 | 10,700 | — | — |
| 2014-10-01 | $10.10 | $17.34 | 1,500 | — | — |
| 2014-09-30 | $10.30 | $17.69 | 5,700 | — | — |
| 2014-09-29 | $10.26 | $17.62 | 5,200 | — | — |
| 2014-09-26 | $10.76 | $18.48 | 100 | — | — |
| 2014-09-25 | $10.80 | $18.55 | 1,500 | — | — |
| 2014-09-24 | $10.90 | $18.72 | 5,300 | — | — |
| 2014-09-23 | $11.01 | $18.91 | 1,300 | — | — |
| 2014-09-22 | $11.05 | $18.97 | 500 | — | — |
| 2014-09-19 | $11.50 | $19.75 | 16,500 | — | — |
| 2014-09-18 | $11.00 | $18.89 | 17,800 | — | — |
| 2014-09-17 | $11.35 | $19.49 | 16,500 | — | — |
| 2014-09-16 | $11.00 | $18.89 | 2,500 | — | — |
| 2014-09-15 | $10.75 | $18.46 | 26,100 | — | — |
| 2014-09-12 | $11.27 | $19.35 | 300 | — | — |
| 2014-09-11 | $11.27 | $19.35 | 26,700 | — | — |
| 2014-09-10 | $10.95 | $18.80 | 500 | — | — |
| 2014-09-09 | $10.75 | $18.46 | 0 | — | — |
| 2014-09-08 | $10.75 | $18.46 | 400 | — | — |
| 2014-09-05 | $10.58 | $18.17 | 5,400 | — | — |
| 2014-09-04 | $10.62 | $18.24 | 6,400 | — | — |
| 2014-09-03 | $10.55 | $18.12 | 1,300 | — | — |
| 2014-09-02 | $10.58 | $18.17 | 0 | — | — |
| 2014-08-29 | $10.58 | $18.08 | 0 | — | — |
| 2014-08-28 | $10.58 | $18.08 | 0 | — | — |
| 2014-08-27 | $10.58 | $18.08 | 3,200 | — | — |
| 2014-08-26 | $10.62 | $18.15 | 13,400 | — | — |
| 2014-08-25 | $10.59 | $18.10 | 600 | — | — |
| 2014-08-22 | $10.60 | $18.12 | 400 | — | — |
| 2014-08-21 | $10.70 | $18.29 | 300 | — | — |
| 2014-08-20 | $10.60 | $18.12 | 500 | — | — |
| 2014-08-19 | $10.61 | $18.13 | 36,300 | — | — |
| 2014-08-18 | $10.37 | $17.72 | 500 | — | — |
| 2014-08-15 | $10.25 | $17.52 | 0 | — | — |
| 2014-08-14 | $10.25 | $17.52 | 300 | — | — |
| 2014-08-13 | $10.25 | $17.52 | 3,300 | — | — |
| 2014-08-12 | $10.17 | $17.38 | 100 | — | — |
| 2014-08-11 | $10.25 | $17.52 | 300 | — | — |
| 2014-08-08 | $10.56 | $18.05 | 9,600 | — | — |
| 2014-08-07 | $10.32 | $17.64 | 20,400 | — | — |
| 2014-08-06 | $9.83 | $16.80 | 14,900 | — | — |
| 2014-08-05 | $10.00 | $17.09 | 9,200 | — | — |
| 2014-08-04 | $10.26 | $17.53 | 800 | — | — |
| 2014-08-01 | $10.32 | $17.64 | 2,400 | — | — |
| 2014-07-31 | $10.57 | $18.06 | 700 | — | — |
| 2014-07-30 | $10.51 | $17.96 | 500 | — | — |
| 2014-07-29 | $10.56 | $18.05 | 300 | — | — |
| 2014-07-28 | $10.52 | $17.98 | 200 | — | — |
| 2014-07-25 | $10.51 | $17.96 | 21,400 | — | — |
| 2014-07-24 | $10.57 | $18.06 | 2,400 | — | — |
| 2014-07-23 | $10.43 | $17.83 | 8,600 | — | — |
| 2014-07-22 | $10.45 | $17.86 | 12,600 | — | — |
| 2014-07-21 | $10.41 | $17.79 | 5,400 | — | — |
| 2014-07-18 | $10.30 | $17.60 | 23,400 | — | — |
| 2014-07-17 | $10.20 | $17.43 | 4,000 | — | — |
| 2014-07-16 | $10.30 | $17.60 | 1,000 | — | — |
| 2014-07-15 | $10.34 | $17.67 | 200 | — | — |
| 2014-07-14 | $10.40 | $17.77 | 4,400 | — | — |
| 2014-07-11 | $10.30 | $17.60 | 1,100 | — | — |
| 2014-07-10 | $10.65 | $18.20 | 9,800 | — | — |
| 2014-07-09 | $10.90 | $18.63 | 16,100 | — | — |
| 2014-07-08 | $10.48 | $17.91 | 4,700 | — | — |
| 2014-07-07 | $10.45 | $17.86 | 5,800 | — | — |
| 2014-07-03 | $10.68 | $18.25 | 700 | — | — |
| 2014-07-02 | $10.39 | $17.76 | 6,100 | — | — |
| 2014-07-01 | $10.55 | $18.03 | 5,300 | — | — |
| 2014-06-30 | $10.45 | $17.86 | 13,900 | — | — |
| 2014-06-27 | $10.40 | $17.77 | 123,500 | — | — |
| 2014-06-26 | $10.20 | $17.43 | 1,400 | — | — |
| 2014-06-25 | $10.07 | $17.21 | 9,300 | — | — |
| 2014-06-24 | $10.11 | $17.28 | 6,000 | — | — |
| 2014-06-23 | $10.25 | $17.52 | 5,800 | — | — |
| 2014-06-20 | $10.45 | $17.86 | 6,600 | — | — |
| 2014-06-19 | $10.32 | $17.64 | 5,400 | — | — |
| 2014-06-18 | $10.30 | $17.60 | 5,500 | — | — |
| 2014-06-17 | $10.30 | $17.60 | 8,700 | — | — |
| 2014-06-16 | $10.38 | $17.74 | 3,100 | — | — |
| 2014-06-13 | $10.26 | $17.53 | 6,800 | — | — |
| 2014-06-12 | $10.42 | $17.81 | 1,700 | — | — |
| 2014-06-11 | $10.33 | $17.65 | 24,200 | — | — |
| 2014-06-10 | $10.84 | $18.53 | 9,100 | — | — |
| 2014-06-09 | $10.35 | $17.69 | 2,100 | — | — |
| 2014-06-06 | $10.40 | $17.77 | 3,100 | — | — |
| 2014-06-05 | $10.25 | $17.52 | 9,400 | — | — |
| 2014-06-04 | $10.38 | $17.65 | 5,900 | — | — |
| 2014-06-03 | $10.68 | $18.16 | 10,200 | — | — |
| 2014-06-02 | $10.70 | $18.20 | 17,200 | — | — |
| 2014-05-30 | $11.55 | $19.64 | 5,000 | — | — |
| 2014-05-29 | $11.32 | $19.25 | 8,000 | — | — |
| 2014-05-28 | $10.95 | $18.62 | 5,300 | — | — |
| 2014-05-27 | $10.70 | $18.20 | 4,500 | — | — |
| 2014-05-23 | $10.98 | $18.67 | 12,700 | — | — |
| 2014-05-22 | $11.33 | $19.27 | 9,300 | — | — |
| 2014-05-21 | $11.06 | $18.81 | 1,700 | — | — |
| 2014-05-20 | $10.85 | $18.45 | 5,900 | — | — |
| 2014-05-19 | $10.64 | $18.10 | 2,500 | — | — |
| 2014-05-16 | $11.00 | $18.71 | 2,400 | — | — |
| 2014-05-15 | $10.94 | $18.61 | 7,700 | — | — |
| 2014-05-14 | $11.45 | $19.47 | 14,500 | — | — |
| 2014-05-13 | $11.70 | $19.90 | 34,800 | — | — |
| 2014-05-12 | $11.16 | $18.98 | 27,100 | — | — |
| 2014-05-09 | $9.92 | $16.87 | 1,200 | — | — |
| 2014-05-08 | $9.94 | $16.91 | 12,800 | — | — |
| 2014-05-07 | $9.31 | $15.83 | 6,200 | — | — |
| 2014-05-06 | $9.20 | $15.65 | 4,000 | — | — |
| 2014-05-05 | $9.30 | $15.82 | 2,600 | — | — |
| 2014-05-02 | $9.38 | $15.95 | 2,100 | — | — |
| 2014-05-01 | $9.33 | $15.87 | 3,700 | — | — |
| 2014-04-30 | $9.20 | $15.65 | 3,000 | — | — |
| 2014-04-29 | $9.53 | $16.21 | 11,400 | — | — |
| 2014-04-28 | $9.40 | $15.99 | 11,600 | — | — |
| 2014-04-25 | $9.66 | $16.43 | 4,000 | — | — |
| 2014-04-24 | $10.03 | $17.06 | 8,400 | — | — |
| 2014-04-23 | $10.05 | $17.09 | 2,000 | — | — |
| 2014-04-22 | $10.24 | $17.42 | 2,200 | — | — |
| 2014-04-21 | $10.00 | $17.01 | 4,800 | — | — |
| 2014-04-17 | $9.99 | $16.99 | 1,900 | — | — |
| 2014-04-16 | $10.05 | $17.09 | 11,200 | — | — |
| 2014-04-15 | $10.06 | $17.11 | 5,100 | — | — |
| 2014-04-14 | $9.70 | $16.50 | 10,200 | — | — |
| 2014-04-11 | $9.61 | $16.34 | 4,600 | — | — |
| 2014-04-10 | $9.75 | $16.58 | 5,000 | — | — |
| 2014-04-09 | $9.80 | $16.67 | 7,500 | — | — |
| 2014-04-08 | $9.71 | $16.51 | 2,000 | — | — |
| 2014-04-07 | $10.00 | $17.01 | 3,900 | — | — |
| 2014-04-04 | $9.70 | $16.50 | 5,100 | — | — |
| 2014-04-03 | $9.66 | $16.43 | 15,900 | — | — |
| 2014-04-02 | $10.09 | $17.16 | 6,200 | — | — |
| 2014-04-01 | $10.13 | $17.23 | 2,500 | — | — |
| 2014-03-31 | $10.23 | $17.40 | 27,400 | — | — |
| 2014-03-28 | $10.06 | $17.11 | 20,500 | — | — |
| 2014-03-27 | $10.12 | $17.21 | 12,200 | — | — |
| 2014-03-26 | $10.74 | $18.27 | 4,600 | — | — |
| 2014-03-25 | $10.99 | $18.69 | 500 | — | — |
| 2014-03-24 | $10.90 | $18.54 | 11,100 | — | — |
| 2014-03-21 | $10.90 | $18.54 | 14,600 | — | — |
| 2014-03-20 | $11.22 | $19.08 | 14,200 | — | — |
| 2014-03-19 | $10.90 | $18.54 | 35,300 | — | — |
| 2014-03-18 | $10.93 | $18.59 | 14,000 | — | — |
| 2014-03-17 | $10.80 | $18.37 | 2,700 | — | — |
| 2014-03-14 | $11.00 | $18.71 | 17,500 | — | — |
| 2014-03-13 | $11.50 | $19.56 | 6,400 | — | — |
| 2014-03-12 | $12.12 | $20.61 | 4,900 | — | — |
| 2014-03-11 | $11.50 | $19.56 | 21,700 | — | — |
| 2014-03-10 | $11.75 | $19.98 | 6,800 | — | — |
| 2014-03-07 | $12.07 | $20.53 | 5,800 | — | — |
| 2014-03-06 | $12.56 | $21.36 | 1,200 | — | — |
| 2014-03-05 | $12.41 | $21.02 | 600 | — | — |
| 2014-03-04 | $12.60 | $21.34 | 7,500 | — | — |
| 2014-03-03 | $11.93 | $20.21 | 1,200 | — | — |
| 2014-02-28 | $11.40 | $19.31 | 1,600 | — | — |
| 2014-02-27 | $11.70 | $19.82 | 400 | — | — |
| 2014-02-26 | $11.90 | $20.16 | 600 | — | — |
| 2014-02-25 | $11.75 | $19.90 | 1,500 | — | — |
| 2014-02-24 | $11.89 | $20.14 | 700 | — | — |
| 2014-02-21 | $11.95 | $20.24 | 1,200 | — | — |
| 2014-02-20 | $12.10 | $20.50 | 22,100 | — | — |
| 2014-02-19 | $11.20 | $18.97 | 10,700 | — | — |
| 2014-02-18 | $11.58 | $19.62 | 17,600 | — | — |
| 2014-02-14 | $10.41 | $17.63 | 10,000 | — | — |
| 2014-02-13 | $10.80 | $18.29 | 20,300 | — | — |
| 2014-02-12 | $11.05 | $18.72 | 25,000 | — | — |
| 2014-02-11 | $11.25 | $19.06 | 4,000 | — | — |
| 2014-02-10 | $11.39 | $19.29 | 3,400 | — | — |
| 2014-02-07 | $11.64 | $19.72 | 700 | — | — |
| 2014-02-06 | $11.54 | $19.55 | 6,200 | — | — |
| 2014-02-05 | $11.36 | $19.24 | 1,800 | — | — |
| 2014-02-04 | $11.84 | $20.06 | 5,000 | — | — |
| 2014-02-03 | $12.42 | $21.04 | 2,200 | — | — |
| 2014-01-31 | $13.04 | $22.09 | 3,200 | — | — |
| 2014-01-30 | $13.60 | $23.04 | 5,000 | — | — |
| 2014-01-29 | $13.24 | $22.43 | 3,000 | — | — |
| 2014-01-28 | $13.44 | $22.77 | 600 | — | — |
| 2014-01-27 | $13.44 | $22.77 | 0 | — | — |
| 2014-01-24 | $13.44 | $22.77 | 3,600 | — | — |
| 2014-01-23 | $13.50 | $22.87 | 700 | — | — |
| 2014-01-22 | $13.75 | $23.29 | 6,900 | — | — |
| 2014-01-21 | $13.75 | $23.29 | 2,800 | — | — |
| 2014-01-17 | $13.80 | $23.38 | 5,100 | — | — |
| 2014-01-16 | $14.24 | $24.12 | 500 | — | — |
| 2014-01-15 | $14.32 | $24.26 | 2,700 | — | — |
| 2014-01-14 | $14.95 | $25.32 | 4,200 | — | — |
| 2014-01-13 | $14.25 | $24.14 | 1,500 | — | — |
| 2014-01-10 | $14.83 | $25.12 | 6,100 | — | — |
| 2014-01-09 | $14.50 | $24.56 | 2,000 | — | — |
| 2014-01-08 | $14.06 | $23.82 | 1,300 | — | — |
| 2014-01-07 | $14.35 | $24.31 | 3,500 | — | — |
| 2014-01-06 | $13.90 | $23.55 | 900 | — | — |
| 2014-01-03 | $14.20 | $24.05 | 11,200 | — | — |
| 2014-01-02 | $13.57 | $22.99 | 9,200 | — | — |