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
- 1998-06-30 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 | $11.74 | $11.74 | 148,000 | — | — |
| 2014-12-30 | $11.79 | $11.79 | 193,200 | — | — |
| 2014-12-29 | $11.83 | $11.83 | 140,300 | — | — |
| 2014-12-26 | $11.78 | $11.78 | 48,500 | — | — |
| 2014-12-24 | $11.82 | $11.82 | 123,100 | — | — |
| 2014-12-23 | $11.64 | $11.64 | 153,200 | — | — |
| 2014-12-22 | $11.52 | $11.52 | 140,800 | — | — |
| 2014-12-19 | $11.45 | $11.45 | 330,700 | — | — |
| 2014-12-18 | $11.60 | $11.60 | 245,900 | — | — |
| 2014-12-17 | $11.47 | $11.47 | 219,400 | — | — |
| 2014-12-16 | $11.37 | $11.37 | 307,700 | — | — |
| 2014-12-15 | $11.11 | $11.11 | 212,700 | — | — |
| 2014-12-12 | $11.21 | $11.21 | 291,100 | — | — |
| 2014-12-11 | $11.54 | $11.54 | 601,500 | — | — |
| 2014-12-10 | $11.00 | $11.00 | 320,800 | — | — |
| 2014-12-09 | $10.96 | $10.96 | 277,700 | — | — |
| 2014-12-08 | $10.60 | $10.60 | 235,300 | — | — |
| 2014-12-05 | $10.93 | $10.93 | 187,400 | — | — |
| 2014-12-04 | $10.89 | $10.89 | 172,000 | — | — |
| 2014-12-03 | $10.83 | $10.83 | 308,600 | — | — |
| 2014-12-02 | $10.50 | $10.50 | 401,700 | — | — |
| 2014-12-01 | $10.47 | $10.47 | 357,300 | — | — |
| 2014-11-28 | $10.76 | $10.76 | 83,400 | — | — |
| 2014-11-26 | $10.98 | $10.98 | 91,500 | — | — |
| 2014-11-25 | $10.90 | $10.90 | 121,200 | — | — |
| 2014-11-24 | $10.93 | $10.93 | 239,200 | — | — |
| 2014-11-21 | $10.88 | $10.88 | 189,500 | — | — |
| 2014-11-20 | $10.70 | $10.70 | 320,800 | — | — |
| 2014-11-19 | $10.93 | $10.93 | 96,700 | — | — |
| 2014-11-18 | $10.96 | $10.96 | 100,000 | — | — |
| 2014-11-17 | $11.00 | $11.00 | 239,500 | — | — |
| 2014-11-14 | $10.99 | $10.99 | 215,600 | — | — |
| 2014-11-13 | $10.88 | $10.88 | 199,000 | — | — |
| 2014-11-12 | $11.06 | $11.06 | 165,200 | — | — |
| 2014-11-11 | $10.93 | $10.93 | 218,500 | — | — |
| 2014-11-10 | $11.05 | $11.05 | 158,200 | — | — |
| 2014-11-07 | $11.11 | $11.11 | 145,000 | — | — |
| 2014-11-06 | $11.06 | $11.06 | 205,600 | — | — |
| 2014-11-05 | $10.99 | $10.99 | 226,600 | — | — |
| 2014-11-04 | $11.06 | $11.06 | 147,100 | — | — |
| 2014-11-03 | $10.99 | $10.99 | 129,300 | — | — |
| 2014-10-31 | $10.98 | $10.98 | 326,600 | — | — |
| 2014-10-30 | $10.79 | $10.79 | 186,100 | — | — |
| 2014-10-29 | $10.67 | $10.67 | 162,100 | — | — |
| 2014-10-28 | $10.63 | $10.63 | 201,100 | — | — |
| 2014-10-27 | $10.48 | $10.48 | 138,500 | — | — |
| 2014-10-24 | $10.42 | $10.42 | 291,700 | — | — |
| 2014-10-23 | $10.28 | $10.28 | 338,800 | — | — |
| 2014-10-22 | $9.88 | $9.88 | 302,100 | — | — |
| 2014-10-21 | $9.99 | $9.99 | 169,700 | — | — |
| 2014-10-20 | $9.75 | $9.75 | 167,900 | — | — |
| 2014-10-17 | $9.69 | $9.69 | 239,700 | — | — |
| 2014-10-16 | $9.56 | $9.56 | 218,600 | — | — |
| 2014-10-15 | $9.38 | $9.38 | 325,600 | — | — |
| 2014-10-14 | $9.49 | $9.49 | 353,700 | — | — |
| 2014-10-13 | $9.39 | $9.39 | 159,900 | — | — |
| 2014-10-10 | $9.56 | $9.56 | 257,300 | — | — |
| 2014-10-09 | $9.97 | $9.97 | 193,500 | — | — |
| 2014-10-08 | $10.09 | $10.09 | 301,300 | — | — |
| 2014-10-07 | $10.08 | $10.08 | 435,300 | — | — |
| 2014-10-06 | $10.16 | $10.16 | 190,500 | — | — |
| 2014-10-03 | $10.04 | $10.04 | 274,000 | — | — |
| 2014-10-02 | $9.94 | $9.94 | 194,000 | — | — |
| 2014-10-01 | $10.04 | $10.04 | 232,100 | — | — |
| 2014-09-30 | $10.15 | $10.15 | 219,000 | — | — |
| 2014-09-29 | $10.12 | $10.12 | 125,500 | — | — |
| 2014-09-26 | $10.16 | $10.16 | 114,200 | — | — |
| 2014-09-25 | $10.16 | $10.16 | 179,700 | — | — |
| 2014-09-24 | $10.44 | $10.44 | 146,200 | — | — |
| 2014-09-23 | $10.39 | $10.39 | 252,000 | — | — |
| 2014-09-22 | $10.09 | $10.09 | 284,600 | — | — |
| 2014-09-19 | $10.36 | $10.36 | 355,300 | — | — |
| 2014-09-18 | $10.77 | $10.77 | 90,500 | — | — |
| 2014-09-17 | $10.72 | $10.72 | 231,900 | — | — |
| 2014-09-16 | $10.73 | $10.73 | 149,200 | — | — |
| 2014-09-15 | $10.76 | $10.76 | 196,700 | — | — |
| 2014-09-12 | $10.79 | $10.79 | 190,800 | — | — |
| 2014-09-11 | $10.82 | $10.82 | 83,700 | — | — |
| 2014-09-10 | $10.80 | $10.80 | 128,400 | — | — |
| 2014-09-09 | $10.81 | $10.81 | 161,500 | — | — |
| 2014-09-08 | $10.85 | $10.85 | 273,100 | — | — |
| 2014-09-05 | $10.98 | $10.98 | 255,800 | — | — |
| 2014-09-04 | $11.01 | $11.01 | 319,400 | — | — |
| 2014-09-03 | $10.96 | $10.96 | 207,700 | — | — |
| 2014-09-02 | $10.96 | $10.96 | 90,900 | — | — |
| 2014-08-29 | $11.01 | $11.01 | 71,400 | — | — |
| 2014-08-28 | $10.92 | $10.92 | 110,600 | — | — |
| 2014-08-27 | $10.96 | $10.96 | 129,400 | — | — |
| 2014-08-26 | $10.91 | $10.91 | 138,600 | — | — |
| 2014-08-25 | $10.91 | $10.91 | 136,700 | — | — |
| 2014-08-22 | $10.76 | $10.76 | 137,600 | — | — |
| 2014-08-21 | $10.92 | $10.92 | 166,800 | — | — |
| 2014-08-20 | $10.92 | $10.92 | 160,400 | — | — |
| 2014-08-19 | $10.88 | $10.88 | 100,900 | — | — |
| 2014-08-18 | $10.88 | $10.88 | 187,800 | — | — |
| 2014-08-15 | $10.73 | $10.73 | 242,800 | — | — |
| 2014-08-14 | $10.77 | $10.77 | 301,300 | — | — |
| 2014-08-13 | $10.92 | $10.92 | 295,900 | — | — |
| 2014-08-12 | $10.68 | $10.68 | 273,800 | — | — |
| 2014-08-11 | $10.69 | $10.69 | 426,300 | — | — |
| 2014-08-08 | $10.38 | $10.38 | 273,500 | — | — |
| 2014-08-07 | $10.39 | $10.39 | 187,500 | — | — |
| 2014-08-06 | $10.42 | $10.42 | 394,200 | — | — |
| 2014-08-05 | $10.20 | $10.20 | 622,200 | — | — |
| 2014-08-04 | $10.49 | $10.49 | 168,200 | — | — |
| 2014-08-01 | $10.44 | $10.44 | 273,200 | — | — |
| 2014-07-31 | $10.73 | $10.73 | 165,800 | — | — |
| 2014-07-30 | $10.95 | $10.95 | 137,700 | — | — |
| 2014-07-29 | $10.83 | $10.83 | 452,400 | — | — |
| 2014-07-28 | $10.99 | $10.99 | 291,800 | — | — |
| 2014-07-25 | $11.24 | $11.24 | 389,100 | — | — |
| 2014-07-24 | $11.18 | $11.18 | 329,700 | — | — |
| 2014-07-23 | $11.33 | $11.33 | 306,700 | — | — |
| 2014-07-22 | $11.68 | $11.68 | 413,000 | — | — |
| 2014-07-21 | $11.90 | $11.90 | 339,400 | — | — |
| 2014-07-18 | $12.09 | $12.09 | 142,600 | — | — |
| 2014-07-17 | $11.97 | $11.97 | 354,100 | — | — |
| 2014-07-16 | $12.06 | $12.06 | 348,800 | — | — |
| 2014-07-15 | $12.20 | $12.20 | 192,400 | — | — |
| 2014-07-14 | $12.34 | $12.34 | 186,300 | — | — |
| 2014-07-11 | $12.39 | $12.39 | 197,300 | — | — |
| 2014-07-10 | $12.25 | $12.25 | 213,600 | — | — |
| 2014-07-09 | $12.42 | $12.42 | 149,300 | — | — |
| 2014-07-08 | $12.44 | $12.44 | 209,100 | — | — |
| 2014-07-07 | $12.56 | $12.56 | 370,500 | — | — |
| 2014-07-03 | $12.81 | $12.81 | 128,400 | — | — |
| 2014-07-02 | $12.76 | $12.76 | 368,300 | — | — |
| 2014-07-01 | $12.93 | $12.93 | 698,500 | — | — |
| 2014-06-30 | $12.56 | $12.56 | 170,400 | — | — |
| 2014-06-27 | $12.55 | $12.55 | 137,200 | — | — |
| 2014-06-26 | $12.53 | $12.53 | 151,200 | — | — |
| 2014-06-25 | $12.46 | $12.46 | 169,900 | — | — |
| 2014-06-24 | $12.41 | $12.41 | 386,000 | — | — |
| 2014-06-23 | $12.79 | $12.79 | 267,700 | — | — |
| 2014-06-20 | $12.53 | $12.53 | 815,800 | — | — |
| 2014-06-19 | $12.65 | $12.65 | 441,300 | — | — |
| 2014-06-18 | $12.24 | $12.24 | 392,500 | — | — |
| 2014-06-17 | $12.09 | $12.09 | 441,500 | — | — |
| 2014-06-16 | $12.14 | $12.14 | 595,700 | — | — |
| 2014-06-13 | $12.01 | $12.01 | 651,100 | — | — |
| 2014-06-12 | $11.97 | $11.97 | 206,100 | — | — |
| 2014-06-11 | $11.95 | $11.95 | 606,200 | — | — |
| 2014-06-10 | $12.05 | $12.05 | 146,300 | — | — |
| 2014-06-09 | $11.94 | $11.94 | 234,000 | — | — |
| 2014-06-06 | $11.75 | $11.75 | 173,900 | — | — |
| 2014-06-05 | $11.74 | $11.74 | 134,900 | — | — |
| 2014-06-04 | $11.64 | $11.64 | 278,300 | — | — |
| 2014-06-03 | $11.55 | $11.55 | 370,700 | — | — |
| 2014-06-02 | $11.75 | $11.75 | 227,100 | — | — |
| 2014-05-30 | $11.85 | $11.85 | 175,100 | — | — |
| 2014-05-29 | $11.85 | $11.85 | 160,600 | — | — |
| 2014-05-28 | $11.86 | $11.86 | 373,800 | — | — |
| 2014-05-27 | $11.78 | $11.78 | 246,800 | — | — |
| 2014-05-23 | $11.53 | $11.53 | 104,100 | — | — |
| 2014-05-22 | $11.48 | $11.48 | 94,300 | — | — |
| 2014-05-21 | $11.37 | $11.37 | 100,600 | — | — |
| 2014-05-20 | $11.15 | $11.15 | 264,800 | — | — |
| 2014-05-19 | $11.38 | $11.38 | 85,100 | — | — |
| 2014-05-16 | $11.31 | $11.31 | 173,400 | — | — |
| 2014-05-15 | $11.28 | $11.28 | 358,900 | — | — |
| 2014-05-14 | $11.31 | $11.31 | 111,700 | — | — |
| 2014-05-13 | $11.55 | $11.55 | 214,500 | — | — |
| 2014-05-12 | $11.38 | $11.38 | 311,600 | — | — |
| 2014-05-09 | $11.27 | $11.27 | 130,100 | — | — |
| 2014-05-08 | $11.26 | $11.26 | 230,700 | — | — |
| 2014-05-07 | $11.35 | $11.35 | 168,400 | — | — |
| 2014-05-06 | $11.44 | $11.44 | 220,700 | — | — |
| 2014-05-05 | $11.60 | $11.60 | 420,300 | — | — |
| 2014-05-02 | $11.42 | $11.42 | 164,000 | — | — |
| 2014-05-01 | $11.30 | $11.30 | 308,800 | — | — |
| 2014-04-30 | $11.10 | $11.10 | 399,900 | — | — |
| 2014-04-29 | $11.14 | $11.14 | 239,200 | — | — |
| 2014-04-28 | $11.15 | $11.15 | 386,100 | — | — |
| 2014-04-25 | $11.16 | $11.16 | 255,300 | — | — |
| 2014-04-24 | $11.17 | $11.17 | 384,800 | — | — |
| 2014-04-23 | $11.08 | $11.08 | 261,300 | — | — |
| 2014-04-22 | $10.93 | $10.93 | 452,500 | — | — |
| 2014-04-21 | $10.88 | $10.88 | 148,000 | — | — |
| 2014-04-17 | $10.75 | $10.75 | 197,500 | — | — |
| 2014-04-16 | $10.84 | $10.84 | 242,900 | — | — |
| 2014-04-15 | $10.51 | $10.51 | 468,700 | — | — |
| 2014-04-14 | $10.58 | $10.58 | 677,000 | — | — |
| 2014-04-11 | $10.65 | $10.65 | 287,500 | — | — |
| 2014-04-10 | $10.89 | $10.89 | 228,500 | — | — |
| 2014-04-09 | $11.05 | $11.05 | 270,800 | — | — |
| 2014-04-08 | $10.90 | $10.90 | 180,900 | — | — |
| 2014-04-07 | $10.75 | $10.75 | 279,600 | — | — |
| 2014-04-04 | $11.00 | $11.00 | 189,700 | — | — |
| 2014-04-03 | $11.05 | $11.05 | 108,800 | — | — |
| 2014-04-02 | $11.19 | $11.19 | 166,500 | — | — |
| 2014-04-01 | $11.07 | $11.07 | 247,000 | — | — |
| 2014-03-31 | $10.95 | $10.95 | 358,800 | — | — |
| 2014-03-28 | $10.65 | $10.65 | 311,600 | — | — |
| 2014-03-27 | $10.45 | $10.45 | 270,400 | — | — |
| 2014-03-26 | $10.26 | $10.26 | 479,300 | — | — |
| 2014-03-25 | $10.43 | $10.43 | 350,800 | — | — |
| 2014-03-24 | $10.05 | $10.05 | 166,700 | — | — |
| 2014-03-21 | $10.02 | $10.02 | 188,200 | — | — |
| 2014-03-20 | $9.97 | $9.97 | 161,500 | — | — |
| 2014-03-19 | $9.93 | $9.93 | 214,400 | — | — |
| 2014-03-18 | $9.87 | $9.87 | 207,200 | — | — |
| 2014-03-17 | $9.81 | $9.81 | 207,600 | — | — |
| 2014-03-14 | $9.75 | $9.75 | 179,400 | — | — |
| 2014-03-13 | $9.69 | $9.69 | 368,500 | — | — |
| 2014-03-12 | $9.75 | $9.75 | 179,600 | — | — |
| 2014-03-11 | $9.75 | $9.75 | 415,300 | — | — |
| 2014-03-10 | $9.90 | $9.90 | 218,300 | — | — |
| 2014-03-07 | $9.90 | $9.90 | 337,100 | — | — |
| 2014-03-06 | $9.91 | $9.91 | 157,600 | — | — |
| 2014-03-05 | $9.91 | $9.91 | 175,800 | — | — |
| 2014-03-04 | $10.05 | $10.05 | 264,700 | — | — |
| 2014-03-03 | $9.74 | $9.74 | 153,500 | — | — |
| 2014-02-28 | $9.81 | $9.81 | 258,900 | — | — |
| 2014-02-27 | $9.61 | $9.61 | 136,300 | — | — |
| 2014-02-26 | $9.65 | $9.65 | 191,700 | — | — |
| 2014-02-25 | $9.50 | $9.50 | 430,200 | — | — |
| 2014-02-24 | $9.58 | $9.58 | 396,500 | — | — |
| 2014-02-21 | $9.47 | $9.47 | 310,900 | — | — |
| 2014-02-20 | $9.46 | $9.46 | 136,900 | — | — |
| 2014-02-19 | $9.40 | $9.40 | 322,400 | — | — |
| 2014-02-18 | $9.50 | $9.50 | 326,400 | — | — |
| 2014-02-14 | $9.66 | $9.66 | 403,300 | — | — |
| 2014-02-13 | $9.42 | $9.42 | 313,300 | — | — |
| 2014-02-12 | $9.43 | $9.43 | 237,900 | — | — |
| 2014-02-11 | $9.38 | $9.38 | 222,800 | — | — |
| 2014-02-10 | $9.25 | $9.25 | 197,300 | — | — |
| 2014-02-07 | $9.31 | $9.31 | 214,300 | — | — |
| 2014-02-06 | $9.32 | $9.32 | 211,000 | — | — |
| 2014-02-05 | $9.12 | $9.12 | 1,019,700 | — | — |
| 2014-02-04 | $9.19 | $9.19 | 405,900 | — | — |
| 2014-02-03 | $9.23 | $9.23 | 538,400 | — | — |
| 2014-01-31 | $9.92 | $9.92 | 470,900 | — | — |
| 2014-01-30 | $10.05 | $10.05 | 249,900 | — | — |
| 2014-01-29 | $9.93 | $9.93 | 229,500 | — | — |
| 2014-01-28 | $9.85 | $9.85 | 506,000 | — | — |
| 2014-01-27 | $10.10 | $10.10 | 182,600 | — | — |
| 2014-01-24 | $10.13 | $10.13 | 212,600 | — | — |
| 2014-01-23 | $10.34 | $10.34 | 140,900 | — | — |
| 2014-01-22 | $10.31 | $10.31 | 238,600 | — | — |
| 2014-01-21 | $10.48 | $10.48 | 163,500 | — | — |
| 2014-01-17 | $10.46 | $10.46 | 154,600 | — | — |
| 2014-01-16 | $10.48 | $10.48 | 118,000 | — | — |
| 2014-01-15 | $10.50 | $10.50 | 233,200 | — | — |
| 2014-01-14 | $10.47 | $10.47 | 189,400 | — | — |
| 2014-01-13 | $10.34 | $10.34 | 146,200 | — | — |
| 2014-01-10 | $10.44 | $10.44 | 107,300 | — | — |
| 2014-01-09 | $10.37 | $10.37 | 154,200 | — | — |
| 2014-01-08 | $10.51 | $10.51 | 107,200 | — | — |
| 2014-01-07 | $10.65 | $10.65 | 344,000 | — | — |
| 2014-01-06 | $10.60 | $10.60 | 301,900 | — | — |
| 2014-01-03 | $10.45 | $10.45 | 193,100 | — | — |
| 2014-01-02 | $10.32 | $10.32 | 127,500 | — | — |