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
- 1992-09-17 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 | $10.21 | $10.21 | 22,500 | — | — |
| 2014-12-30 | $10.40 | $10.40 | 12,600 | — | — |
| 2014-12-29 | $11.10 | $11.10 | 15,300 | — | — |
| 2014-12-26 | $11.55 | $11.55 | 7,100 | — | — |
| 2014-12-24 | $11.47 | $11.47 | 8,400 | — | — |
| 2014-12-23 | $10.90 | $10.90 | 7,900 | — | — |
| 2014-12-22 | $10.90 | $10.90 | 6,800 | — | — |
| 2014-12-19 | $10.95 | $10.95 | 11,900 | — | — |
| 2014-12-18 | $11.72 | $11.72 | 10,400 | — | — |
| 2014-12-17 | $11.89 | $11.89 | 8,200 | — | — |
| 2014-12-16 | $12.30 | $12.30 | 3,700 | — | — |
| 2014-12-15 | $12.21 | $12.21 | 4,400 | — | — |
| 2014-12-12 | $12.20 | $12.20 | 6,800 | — | — |
| 2014-12-11 | $12.49 | $12.49 | 18,300 | — | — |
| 2014-12-10 | $12.65 | $12.65 | 11,500 | — | — |
| 2014-12-09 | $12.50 | $12.50 | 17,100 | — | — |
| 2014-12-08 | $12.45 | $12.45 | 6,400 | — | — |
| 2014-12-05 | $12.40 | $12.40 | 10,300 | — | — |
| 2014-12-04 | $12.40 | $12.40 | 9,700 | — | — |
| 2014-12-03 | $12.25 | $12.25 | 4,100 | — | — |
| 2014-12-02 | $12.32 | $12.32 | 26,800 | — | — |
| 2014-12-01 | $11.91 | $11.91 | 11,700 | — | — |
| 2014-11-28 | $12.11 | $12.11 | 6,600 | — | — |
| 2014-11-26 | $12.15 | $12.15 | 16,100 | — | — |
| 2014-11-25 | $11.79 | $11.79 | 32,100 | — | — |
| 2014-11-24 | $11.88 | $11.88 | 23,800 | — | — |
| 2014-11-21 | $11.72 | $11.72 | 28,500 | — | — |
| 2014-11-20 | $11.39 | $11.39 | 17,700 | — | — |
| 2014-11-19 | $11.17 | $11.17 | 4,700 | — | — |
| 2014-11-18 | $11.22 | $11.22 | 28,200 | — | — |
| 2014-11-17 | $11.25 | $11.25 | 53,200 | — | — |
| 2014-11-14 | $10.91 | $10.91 | 17,800 | — | — |
| 2014-11-13 | $10.70 | $10.70 | 16,700 | — | — |
| 2014-11-12 | $10.56 | $10.56 | 16,800 | — | — |
| 2014-11-11 | $10.29 | $10.29 | 3,200 | — | — |
| 2014-11-10 | $10.04 | $10.04 | 8,700 | — | — |
| 2014-11-07 | $10.00 | $10.00 | 4,400 | — | — |
| 2014-11-06 | $10.24 | $10.24 | 4,800 | — | — |
| 2014-11-05 | $10.55 | $10.55 | 14,900 | — | — |
| 2014-11-04 | $9.97 | $9.97 | 44,700 | — | — |
| 2014-11-03 | $10.12 | $10.12 | 88,700 | — | — |
| 2014-10-31 | $9.60 | $9.60 | 32,500 | — | — |
| 2014-10-30 | $9.12 | $9.12 | 2,600 | — | — |
| 2014-10-29 | $9.35 | $9.35 | 3,700 | — | — |
| 2014-10-28 | $9.25 | $9.25 | 63,600 | — | — |
| 2014-10-27 | $9.35 | $9.35 | 9,500 | — | — |
| 2014-10-24 | $9.51 | $9.51 | 6,000 | — | — |
| 2014-10-23 | $9.51 | $9.51 | 1,900 | — | — |
| 2014-10-22 | $9.51 | $9.51 | 2,000 | — | — |
| 2014-10-21 | $9.62 | $9.62 | 14,500 | — | — |
| 2014-10-20 | $9.90 | $9.90 | 7,700 | — | — |
| 2014-10-17 | $9.50 | $9.50 | 18,100 | — | — |
| 2014-10-16 | $9.46 | $9.46 | 9,600 | — | — |
| 2014-10-15 | $9.31 | $9.31 | 6,900 | — | — |
| 2014-10-14 | $9.50 | $9.50 | 8,100 | — | — |
| 2014-10-13 | $9.80 | $9.80 | 2,300 | — | — |
| 2014-10-10 | $9.85 | $9.85 | 6,000 | — | — |
| 2014-10-09 | $9.87 | $9.87 | 2,000 | — | — |
| 2014-10-08 | $9.84 | $9.84 | 5,500 | — | — |
| 2014-10-07 | $9.89 | $9.89 | 2,000 | — | — |
| 2014-10-06 | $9.85 | $9.85 | 13,700 | — | — |
| 2014-10-03 | $9.90 | $9.90 | 1,100 | — | — |
| 2014-10-02 | $9.67 | $9.67 | 23,200 | — | — |
| 2014-10-01 | $9.68 | $9.68 | 13,700 | — | — |
| 2014-09-30 | $9.85 | $9.85 | 22,900 | — | — |
| 2014-09-29 | $10.23 | $10.23 | 6,000 | — | — |
| 2014-09-26 | $9.95 | $9.95 | 13,300 | — | — |
| 2014-09-25 | $9.75 | $9.75 | 8,400 | — | — |
| 2014-09-24 | $10.02 | $10.02 | 3,800 | — | — |
| 2014-09-23 | $10.05 | $10.05 | 13,300 | — | — |
| 2014-09-22 | $9.97 | $9.97 | 13,900 | — | — |
| 2014-09-19 | $10.76 | $10.76 | 22,200 | — | — |
| 2014-09-18 | $10.69 | $10.69 | 10,500 | — | — |
| 2014-09-17 | $10.65 | $10.65 | 3,700 | — | — |
| 2014-09-16 | $10.65 | $10.65 | 4,600 | — | — |
| 2014-09-15 | $10.68 | $10.68 | 3,200 | — | — |
| 2014-09-12 | $10.79 | $10.79 | 10,400 | — | — |
| 2014-09-11 | $11.28 | $11.28 | 12,100 | — | — |
| 2014-09-10 | $11.25 | $11.25 | 5,100 | — | — |
| 2014-09-09 | $10.93 | $10.93 | 17,500 | — | — |
| 2014-09-08 | $10.93 | $10.93 | 15,900 | — | — |
| 2014-09-05 | $11.07 | $11.07 | 4,800 | — | — |
| 2014-09-04 | $11.19 | $11.19 | 2,900 | — | — |
| 2014-09-03 | $11.02 | $11.02 | 12,300 | — | — |
| 2014-09-02 | $11.01 | $11.01 | 8,000 | — | — |
| 2014-08-29 | $11.25 | $11.25 | 12,800 | — | — |
| 2014-08-28 | $11.05 | $11.05 | 10,700 | — | — |
| 2014-08-27 | $11.04 | $11.04 | 11,700 | — | — |
| 2014-08-26 | $11.16 | $11.16 | 12,000 | — | — |
| 2014-08-25 | $11.06 | $11.06 | 13,100 | — | — |
| 2014-08-22 | $11.12 | $11.12 | 3,600 | — | — |
| 2014-08-21 | $11.20 | $11.20 | 12,600 | — | — |
| 2014-08-20 | $11.16 | $11.16 | 3,900 | — | — |
| 2014-08-19 | $11.08 | $11.08 | 10,000 | — | — |
| 2014-08-18 | $11.13 | $11.13 | 6,300 | — | — |
| 2014-08-15 | $10.98 | $10.98 | 5,900 | — | — |
| 2014-08-14 | $11.09 | $11.09 | 6,500 | — | — |
| 2014-08-13 | $11.18 | $11.18 | 24,600 | — | — |
| 2014-08-12 | $10.91 | $10.91 | 32,500 | — | — |
| 2014-08-11 | $10.67 | $10.67 | 13,100 | — | — |
| 2014-08-08 | $10.45 | $10.45 | 14,300 | — | — |
| 2014-08-07 | $10.16 | $10.16 | 125,600 | — | — |
| 2014-08-06 | $11.31 | $11.31 | 5,400 | — | — |
| 2014-08-05 | $11.26 | $11.26 | 11,300 | — | — |
| 2014-08-04 | $11.56 | $11.56 | 5,500 | — | — |
| 2014-08-01 | $11.58 | $11.58 | 11,400 | — | — |
| 2014-07-31 | $11.85 | $11.85 | 4,500 | — | — |
| 2014-07-30 | $12.00 | $12.00 | 3,500 | — | — |
| 2014-07-29 | $12.00 | $12.00 | 4,300 | — | — |
| 2014-07-28 | $11.85 | $11.85 | 6,900 | — | — |
| 2014-07-25 | $12.03 | $12.03 | 13,800 | — | — |
| 2014-07-24 | $12.52 | $12.52 | 4,200 | — | — |
| 2014-07-23 | $12.75 | $12.75 | 16,700 | — | — |
| 2014-07-22 | $12.30 | $12.30 | 41,500 | — | — |
| 2014-07-21 | $12.28 | $12.28 | 24,700 | — | — |
| 2014-07-18 | $12.28 | $12.28 | 36,700 | — | — |
| 2014-07-17 | $12.20 | $12.20 | 40,100 | — | — |
| 2014-07-16 | $12.25 | $12.25 | 12,700 | — | — |
| 2014-07-15 | $12.23 | $12.23 | 2,900 | — | — |
| 2014-07-14 | $12.20 | $12.20 | 5,300 | — | — |
| 2014-07-11 | $12.20 | $12.20 | 5,000 | — | — |
| 2014-07-10 | $12.30 | $12.30 | 3,400 | — | — |
| 2014-07-09 | $12.62 | $12.62 | 6,100 | — | — |
| 2014-07-08 | $12.61 | $12.61 | 2,200 | — | — |
| 2014-07-07 | $12.37 | $12.37 | 8,600 | — | — |
| 2014-07-03 | $12.60 | $12.60 | 18,500 | — | — |
| 2014-07-02 | $12.16 | $12.16 | 27,200 | — | — |
| 2014-07-01 | $12.62 | $12.62 | 13,800 | — | — |
| 2014-06-30 | $12.67 | $12.67 | 11,200 | — | — |
| 2014-06-27 | $12.85 | $12.85 | 10,900 | — | — |
| 2014-06-26 | $12.32 | $12.32 | 24,000 | — | — |
| 2014-06-25 | $12.92 | $12.92 | 12,700 | — | — |
| 2014-06-24 | $13.05 | $13.05 | 17,600 | — | — |
| 2014-06-23 | $13.05 | $13.05 | 19,100 | — | — |
| 2014-06-20 | $12.95 | $12.95 | 4,800 | — | — |
| 2014-06-19 | $12.95 | $12.95 | 9,600 | — | — |
| 2014-06-18 | $12.91 | $12.91 | 5,400 | — | — |
| 2014-06-17 | $12.94 | $12.94 | 8,100 | — | — |
| 2014-06-16 | $12.88 | $12.88 | 9,200 | — | — |
| 2014-06-13 | $12.91 | $12.91 | 8,000 | — | — |
| 2014-06-12 | $12.91 | $12.91 | 7,000 | — | — |
| 2014-06-11 | $12.95 | $12.95 | 14,600 | — | — |
| 2014-06-10 | $13.05 | $13.05 | 7,100 | — | — |
| 2014-06-09 | $13.10 | $13.10 | 36,500 | — | — |
| 2014-06-06 | $12.75 | $12.75 | 8,500 | — | — |
| 2014-06-05 | $12.65 | $12.65 | 108,300 | — | — |
| 2014-06-04 | $12.73 | $12.73 | 240,400 | — | — |
| 2014-06-03 | $12.60 | $12.60 | 7,400 | — | — |
| 2014-06-02 | $12.55 | $12.55 | 10,500 | — | — |
| 2014-05-30 | $12.49 | $12.49 | 9,300 | — | — |
| 2014-05-29 | $12.48 | $12.48 | 9,000 | — | — |
| 2014-05-28 | $12.60 | $12.60 | 15,600 | — | — |
| 2014-05-27 | $12.58 | $12.58 | 16,700 | — | — |
| 2014-05-23 | $12.54 | $12.54 | 26,800 | — | — |
| 2014-05-22 | $12.49 | $12.49 | 17,800 | — | — |
| 2014-05-21 | $12.69 | $12.69 | 18,600 | — | — |
| 2014-05-20 | $12.90 | $12.90 | 9,900 | — | — |
| 2014-05-19 | $12.90 | $12.90 | 12,000 | — | — |
| 2014-05-16 | $12.82 | $12.82 | 13,200 | — | — |
| 2014-05-15 | $12.40 | $12.40 | 25,500 | — | — |
| 2014-05-14 | $12.28 | $12.28 | 2,600 | — | — |
| 2014-05-13 | $12.28 | $12.28 | 10,800 | — | — |
| 2014-05-12 | $12.10 | $12.10 | 12,500 | — | — |
| 2014-05-09 | $12.03 | $12.03 | 6,300 | — | — |
| 2014-05-08 | $12.00 | $12.00 | 79,000 | — | — |
| 2014-05-07 | $12.94 | $12.94 | 6,300 | — | — |
| 2014-05-06 | $12.98 | $12.98 | 13,000 | — | — |
| 2014-05-05 | $13.08 | $13.08 | 4,200 | — | — |
| 2014-05-02 | $13.27 | $13.27 | 8,200 | — | — |
| 2014-05-01 | $13.28 | $13.28 | 2,800 | — | — |
| 2014-04-30 | $13.47 | $13.47 | 6,200 | — | — |
| 2014-04-29 | $13.51 | $13.51 | 5,000 | — | — |
| 2014-04-28 | $13.15 | $13.15 | 10,200 | — | — |
| 2014-04-25 | $13.54 | $13.54 | 13,300 | — | — |
| 2014-04-24 | $13.77 | $13.77 | 5,800 | — | — |
| 2014-04-23 | $13.97 | $13.97 | 14,700 | — | — |
| 2014-04-22 | $13.88 | $13.88 | 7,100 | — | — |
| 2014-04-21 | $13.96 | $13.96 | 19,900 | — | — |
| 2014-04-17 | $13.69 | $13.69 | 3,300 | — | — |
| 2014-04-16 | $13.40 | $13.40 | 2,200 | — | — |
| 2014-04-15 | $13.45 | $13.45 | 10,900 | — | — |
| 2014-04-14 | $13.21 | $13.21 | 6,200 | — | — |
| 2014-04-11 | $13.27 | $13.27 | 2,900 | — | — |
| 2014-04-10 | $13.16 | $13.16 | 6,500 | — | — |
| 2014-04-09 | $13.35 | $13.35 | 4,600 | — | — |
| 2014-04-08 | $13.14 | $13.14 | 4,900 | — | — |
| 2014-04-07 | $13.24 | $13.24 | 9,700 | — | — |
| 2014-04-04 | $13.15 | $13.15 | 17,800 | — | — |
| 2014-04-03 | $13.22 | $13.22 | 15,600 | — | — |
| 2014-04-02 | $13.48 | $13.48 | 32,300 | — | — |
| 2014-04-01 | $13.32 | $13.32 | 23,400 | — | — |
| 2014-03-31 | $13.00 | $13.00 | 12,100 | — | — |
| 2014-03-28 | $12.77 | $12.77 | 28,300 | — | — |
| 2014-03-27 | $12.86 | $12.86 | 181,500 | — | — |
| 2014-03-26 | $12.59 | $12.59 | 36,900 | — | — |
| 2014-03-25 | $12.53 | $12.53 | 14,900 | — | — |
| 2014-03-24 | $12.60 | $12.60 | 10,900 | — | — |
| 2014-03-21 | $12.67 | $12.67 | 15,000 | — | — |
| 2014-03-20 | $12.50 | $12.50 | 8,300 | — | — |
| 2014-03-19 | $12.70 | $12.70 | 12,500 | — | — |
| 2014-03-18 | $12.77 | $12.77 | 31,700 | — | — |
| 2014-03-17 | $12.87 | $12.87 | 9,500 | — | — |
| 2014-03-14 | $12.74 | $12.74 | 84,800 | — | — |
| 2014-03-13 | $13.40 | $13.40 | 35,900 | — | — |
| 2014-03-12 | $13.72 | $13.72 | 29,900 | — | — |
| 2014-03-11 | $13.96 | $13.96 | 71,200 | — | — |
| 2014-03-10 | $13.92 | $13.92 | 18,300 | — | — |
| 2014-03-07 | $14.00 | $14.00 | 39,000 | — | — |
| 2014-03-06 | $13.84 | $13.84 | 61,900 | — | — |
| 2014-03-05 | $14.35 | $14.35 | 25,000 | — | — |
| 2014-03-04 | $14.45 | $14.45 | 12,500 | — | — |
| 2014-03-03 | $14.30 | $14.30 | 17,000 | — | — |
| 2014-02-28 | $14.37 | $14.37 | 8,800 | — | — |
| 2014-02-27 | $14.34 | $14.34 | 9,900 | — | — |
| 2014-02-26 | $14.25 | $14.25 | 2,600 | — | — |
| 2014-02-25 | $14.15 | $14.15 | 3,800 | — | — |
| 2014-02-24 | $14.33 | $14.33 | 10,700 | — | — |
| 2014-02-21 | $14.03 | $14.03 | 16,700 | — | — |
| 2014-02-20 | $14.61 | $14.61 | 3,800 | — | — |
| 2014-02-19 | $14.66 | $14.66 | 10,000 | — | — |
| 2014-02-18 | $14.22 | $14.22 | 5,800 | — | — |
| 2014-02-14 | $14.06 | $14.06 | 2,300 | — | — |
| 2014-02-13 | $14.10 | $14.10 | 9,100 | — | — |
| 2014-02-12 | $13.85 | $13.85 | 12,500 | — | — |
| 2014-02-11 | $13.88 | $13.88 | 3,600 | — | — |
| 2014-02-10 | $13.80 | $13.80 | 7,600 | — | — |
| 2014-02-07 | $13.71 | $13.71 | 1,700 | — | — |
| 2014-02-06 | $13.67 | $13.67 | 11,900 | — | — |
| 2014-02-05 | $13.42 | $13.42 | 9,200 | — | — |
| 2014-02-04 | $13.72 | $13.72 | 9,500 | — | — |
| 2014-02-03 | $13.66 | $13.66 | 12,200 | — | — |
| 2014-01-31 | $13.85 | $13.85 | 15,500 | — | — |
| 2014-01-30 | $13.94 | $13.94 | 16,700 | — | — |
| 2014-01-29 | $14.05 | $14.05 | 9,800 | — | — |
| 2014-01-28 | $14.29 | $14.29 | 11,300 | — | — |
| 2014-01-27 | $14.18 | $14.18 | 13,900 | — | — |
| 2014-01-24 | $14.50 | $14.50 | 18,600 | — | — |
| 2014-01-23 | $14.83 | $14.83 | 6,600 | — | — |
| 2014-01-22 | $14.75 | $14.75 | 2,100 | — | — |
| 2014-01-21 | $14.69 | $14.69 | 14,000 | — | — |
| 2014-01-17 | $14.88 | $14.88 | 52,600 | — | — |
| 2014-01-16 | $15.22 | $15.22 | 3,200 | — | — |
| 2014-01-15 | $15.38 | $15.38 | 6,200 | — | — |
| 2014-01-14 | $15.36 | $15.36 | 8,400 | — | — |
| 2014-01-13 | $15.41 | $15.41 | 14,200 | — | — |
| 2014-01-10 | $15.68 | $15.68 | 66,900 | — | — |
| 2014-01-09 | $16.00 | $16.00 | 28,400 | — | — |
| 2014-01-08 | $15.75 | $15.75 | 11,100 | — | — |
| 2014-01-07 | $15.57 | $15.57 | 47,500 | — | — |
| 2014-01-06 | $15.11 | $15.11 | 16,800 | — | — |
| 2014-01-03 | $15.09 | $15.09 | 5,600 | — | — |
| 2014-01-02 | $14.88 | $14.88 | 7,800 | — | — |