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
- 1999-03-08 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 | $11.08 | $11.92 | 14,800 | — | — |
| 2014-12-30 | $10.90 | $11.73 | 15,300 | — | — |
| 2014-12-29 | $10.82 | $11.64 | 53,000 | — | — |
| 2014-12-26 | $10.89 | $11.72 | 2,500 | — | — |
| 2014-12-24 | $11.10 | $11.94 | 5,800 | — | — |
| 2014-12-23 | $11.08 | $11.92 | 9,900 | — | — |
| 2014-12-22 | $11.01 | $11.85 | 32,400 | — | — |
| 2014-12-19 | $10.68 | $11.49 | 116,300 | — | — |
| 2014-12-18 | $11.10 | $11.94 | 40,000 | — | — |
| 2014-12-17 | $10.89 | $11.72 | 44,600 | — | — |
| 2014-12-16 | $11.20 | $12.05 | 11,100 | — | — |
| 2014-12-15 | $11.28 | $12.14 | 74,500 | — | — |
| 2014-12-12 | $11.00 | $11.84 | 8,500 | — | — |
| 2014-12-11 | $11.27 | $12.13 | 33,100 | — | — |
| 2014-12-10 | $11.00 | $11.78 | 128,700 | — | — |
| 2014-12-09 | $11.25 | $12.05 | 11,700 | — | — |
| 2014-12-08 | $11.25 | $12.05 | 10,000 | — | — |
| 2014-12-05 | $11.04 | $11.82 | 13,300 | — | — |
| 2014-12-04 | $10.91 | $11.69 | 6,900 | — | — |
| 2014-12-03 | $10.75 | $11.51 | 7,400 | — | — |
| 2014-12-02 | $10.81 | $11.58 | 60,300 | — | — |
| 2014-12-01 | $10.88 | $11.65 | 3,800 | — | — |
| 2014-11-28 | $10.76 | $11.52 | 800 | — | — |
| 2014-11-26 | $10.86 | $11.63 | 12,100 | — | — |
| 2014-11-25 | $11.03 | $11.81 | 3,400 | — | — |
| 2014-11-24 | $10.80 | $11.57 | 27,300 | — | — |
| 2014-11-21 | $10.71 | $11.47 | 1,100 | — | — |
| 2014-11-20 | $10.95 | $11.73 | 62,800 | — | — |
| 2014-11-19 | $10.85 | $11.62 | 22,200 | — | — |
| 2014-11-18 | $10.65 | $11.41 | 14,600 | — | — |
| 2014-11-17 | $10.80 | $11.57 | 44,100 | — | — |
| 2014-11-14 | $10.79 | $11.56 | 3,100 | — | — |
| 2014-11-13 | $10.51 | $11.26 | 28,800 | — | — |
| 2014-11-12 | $10.75 | $11.51 | 200 | — | — |
| 2014-11-11 | $10.75 | $11.51 | 4,100 | — | — |
| 2014-11-10 | $11.02 | $11.80 | 2,500 | — | — |
| 2014-11-07 | $10.83 | $11.60 | 27,700 | — | — |
| 2014-11-06 | $10.99 | $11.77 | 4,500 | — | — |
| 2014-11-05 | $10.98 | $11.76 | 700 | — | — |
| 2014-11-04 | $10.91 | $11.69 | 4,000 | — | — |
| 2014-11-03 | $10.80 | $11.57 | 25,700 | — | — |
| 2014-10-31 | $10.81 | $11.58 | 4,000 | — | — |
| 2014-10-30 | $10.78 | $11.55 | 8,300 | — | — |
| 2014-10-29 | $10.78 | $11.55 | 4,500 | — | — |
| 2014-10-28 | $10.78 | $11.55 | 1,200 | — | — |
| 2014-10-27 | $10.71 | $11.47 | 2,800 | — | — |
| 2014-10-24 | $10.80 | $11.57 | 5,500 | — | — |
| 2014-10-23 | $10.67 | $11.43 | 1,500 | — | — |
| 2014-10-22 | $10.63 | $11.39 | 3,800 | — | — |
| 2014-10-21 | $10.76 | $11.52 | 11,600 | — | — |
| 2014-10-20 | $10.92 | $11.70 | 15,600 | — | — |
| 2014-10-17 | $10.98 | $11.76 | 2,800 | — | — |
| 2014-10-16 | $10.76 | $11.52 | 21,100 | — | — |
| 2014-10-15 | $10.85 | $11.62 | 6,000 | — | — |
| 2014-10-14 | $11.05 | $11.84 | 400 | — | — |
| 2014-10-13 | $11.01 | $11.79 | 3,400 | — | — |
| 2014-10-10 | $11.01 | $11.79 | 13,300 | — | — |
| 2014-10-09 | $10.84 | $11.61 | 700 | — | — |
| 2014-10-08 | $10.79 | $11.56 | 2,300 | — | — |
| 2014-10-07 | $10.85 | $11.62 | 11,700 | — | — |
| 2014-10-06 | $10.91 | $11.69 | 11,600 | — | — |
| 2014-10-03 | $11.30 | $12.10 | 1,600 | — | — |
| 2014-10-02 | $11.42 | $12.23 | 4,100 | — | — |
| 2014-10-01 | $11.47 | $12.28 | 15,700 | — | — |
| 2014-09-30 | $11.48 | $12.30 | 7,300 | — | — |
| 2014-09-29 | $11.31 | $12.11 | 15,200 | — | — |
| 2014-09-26 | $11.39 | $12.20 | 3,500 | — | — |
| 2014-09-25 | $11.39 | $12.20 | 13,200 | — | — |
| 2014-09-24 | $11.52 | $12.34 | 3,400 | — | — |
| 2014-09-23 | $11.35 | $12.16 | 3,500 | — | — |
| 2014-09-22 | $11.43 | $12.24 | 22,600 | — | — |
| 2014-09-19 | $11.00 | $11.78 | 35,300 | — | — |
| 2014-09-18 | $11.00 | $11.78 | 5,500 | — | — |
| 2014-09-17 | $11.15 | $11.94 | 140,000 | — | — |
| 2014-09-16 | $11.45 | $12.26 | 2,400 | — | — |
| 2014-09-15 | $11.54 | $12.36 | 3,600 | — | — |
| 2014-09-12 | $11.35 | $12.16 | 156,100 | — | — |
| 2014-09-11 | $11.42 | $12.23 | 21,900 | — | — |
| 2014-09-10 | $11.58 | $12.40 | 5,700 | — | — |
| 2014-09-09 | $11.44 | $12.20 | 17,300 | — | — |
| 2014-09-08 | $11.98 | $12.77 | 10,900 | — | — |
| 2014-09-05 | $11.95 | $12.74 | 2,600 | — | — |
| 2014-09-04 | $11.89 | $12.68 | 500 | — | — |
| 2014-09-03 | $11.67 | $12.44 | 2,100 | — | — |
| 2014-09-02 | $11.66 | $12.43 | 8,200 | — | — |
| 2014-08-29 | $11.52 | $12.28 | 10,100 | — | — |
| 2014-08-28 | $11.63 | $12.40 | 20,200 | — | — |
| 2014-08-27 | $11.50 | $12.26 | 20,000 | — | — |
| 2014-08-26 | $11.49 | $12.25 | 8,100 | — | — |
| 2014-08-25 | $11.50 | $12.26 | 5,300 | — | — |
| 2014-08-22 | $11.55 | $12.32 | 11,500 | — | — |
| 2014-08-21 | $11.67 | $12.44 | 4,400 | — | — |
| 2014-08-20 | $12.01 | $12.81 | 1,200 | — | — |
| 2014-08-19 | $11.80 | $12.58 | 6,200 | — | — |
| 2014-08-18 | $11.93 | $12.72 | 25,400 | — | — |
| 2014-08-15 | $11.70 | $12.48 | 12,500 | — | — |
| 2014-08-14 | $11.44 | $12.20 | 12,300 | — | — |
| 2014-08-13 | $11.44 | $12.20 | 2,000 | — | — |
| 2014-08-12 | $11.35 | $12.10 | 24,900 | — | — |
| 2014-08-11 | $11.51 | $12.27 | 67,800 | — | — |
| 2014-08-08 | $12.09 | $12.89 | 7,600 | — | — |
| 2014-08-07 | $12.27 | $13.08 | 8,100 | — | — |
| 2014-08-06 | $12.50 | $13.33 | 2,700 | — | — |
| 2014-08-05 | $12.17 | $12.98 | 5,300 | — | — |
| 2014-08-04 | $12.39 | $13.21 | 11,800 | — | — |
| 2014-08-01 | $12.34 | $13.16 | 16,700 | — | — |
| 2014-07-31 | $12.50 | $13.33 | 1,600 | — | — |
| 2014-07-30 | $12.49 | $13.32 | 8,900 | — | — |
| 2014-07-29 | $12.28 | $13.09 | 9,400 | — | — |
| 2014-07-28 | $12.50 | $13.33 | 19,500 | — | — |
| 2014-07-25 | $12.50 | $13.33 | 13,300 | — | — |
| 2014-07-24 | $12.45 | $13.28 | 8,200 | — | — |
| 2014-07-23 | $12.48 | $13.31 | 9,100 | — | — |
| 2014-07-22 | $12.56 | $13.39 | 11,200 | — | — |
| 2014-07-21 | $12.67 | $13.51 | 37,800 | — | — |
| 2014-07-18 | $12.19 | $13.00 | 12,700 | — | — |
| 2014-07-17 | $12.77 | $13.62 | 400 | — | — |
| 2014-07-16 | $12.95 | $13.81 | 17,200 | — | — |
| 2014-07-15 | $12.99 | $13.85 | 7,300 | — | — |
| 2014-07-14 | $12.70 | $13.54 | 14,800 | — | — |
| 2014-07-11 | $12.76 | $13.61 | 33,400 | — | — |
| 2014-07-10 | $12.84 | $13.69 | 3,500 | — | — |
| 2014-07-09 | $12.93 | $13.79 | 3,400 | — | — |
| 2014-07-08 | $13.06 | $13.93 | 3,300 | — | — |
| 2014-07-07 | $13.11 | $13.98 | 10,700 | — | — |
| 2014-07-03 | $12.81 | $13.66 | 18,600 | — | — |
| 2014-07-02 | $13.38 | $14.27 | 11,200 | — | — |
| 2014-07-01 | $13.22 | $14.10 | 6,300 | — | — |
| 2014-06-30 | $13.09 | $13.96 | 38,100 | — | — |
| 2014-06-27 | $12.32 | $13.14 | 314,900 | — | — |
| 2014-06-26 | $11.63 | $12.40 | 500 | — | — |
| 2014-06-25 | $11.95 | $12.74 | 300 | — | — |
| 2014-06-24 | $11.91 | $12.70 | 3,600 | — | — |
| 2014-06-23 | $11.90 | $12.69 | 14,900 | — | — |
| 2014-06-20 | $12.48 | $13.31 | 3,600 | — | — |
| 2014-06-19 | $11.90 | $12.69 | 1,500 | — | — |
| 2014-06-18 | $11.96 | $12.75 | 24,300 | — | — |
| 2014-06-17 | $11.61 | $12.38 | 32,300 | — | — |
| 2014-06-16 | $11.15 | $11.89 | 11,200 | — | — |
| 2014-06-13 | $11.32 | $12.07 | 4,700 | — | — |
| 2014-06-12 | $11.30 | $12.05 | 10,100 | — | — |
| 2014-06-11 | $11.30 | $12.05 | 500 | — | — |
| 2014-06-10 | $11.26 | $11.95 | 2,200 | — | — |
| 2014-06-09 | $11.34 | $12.04 | 5,900 | — | — |
| 2014-06-06 | $11.29 | $11.99 | 3,500 | — | — |
| 2014-06-05 | $11.28 | $11.98 | 1,000 | — | — |
| 2014-06-04 | $11.25 | $11.94 | 1,600 | — | — |
| 2014-06-03 | $11.26 | $11.95 | 4,400 | — | — |
| 2014-06-02 | $11.10 | $11.78 | 19,000 | — | — |
| 2014-05-30 | $11.24 | $11.93 | 3,600 | — | — |
| 2014-05-29 | $11.36 | $12.06 | 200 | — | — |
| 2014-05-28 | $11.20 | $11.89 | 2,200 | — | — |
| 2014-05-27 | $11.27 | $11.96 | 8,000 | — | — |
| 2014-05-23 | $11.28 | $11.98 | 1,500 | — | — |
| 2014-05-22 | $11.32 | $12.02 | 3,300 | — | — |
| 2014-05-21 | $11.20 | $11.89 | 23,500 | — | — |
| 2014-05-20 | $11.18 | $11.87 | 100 | — | — |
| 2014-05-19 | $11.21 | $11.90 | 8,300 | — | — |
| 2014-05-16 | $11.03 | $11.71 | 147,500 | — | — |
| 2014-05-15 | $11.10 | $11.78 | 20,200 | — | — |
| 2014-05-14 | $11.15 | $11.84 | 4,900 | — | — |
| 2014-05-13 | $11.42 | $12.12 | 7,300 | — | — |
| 2014-05-12 | $11.31 | $12.01 | 8,600 | — | — |
| 2014-05-09 | $11.32 | $12.02 | 2,300 | — | — |
| 2014-05-08 | $11.40 | $12.10 | 1,600 | — | — |
| 2014-05-07 | $11.32 | $12.02 | 11,600 | — | — |
| 2014-05-06 | $11.34 | $12.04 | 22,500 | — | — |
| 2014-05-05 | $11.40 | $12.10 | 17,900 | — | — |
| 2014-05-02 | $11.35 | $12.05 | 18,200 | — | — |
| 2014-05-01 | $11.30 | $12.00 | 8,500 | — | — |
| 2014-04-30 | $11.51 | $12.22 | 8,200 | — | — |
| 2014-04-29 | $11.78 | $12.51 | 1,400 | — | — |
| 2014-04-28 | $11.81 | $12.54 | 17,500 | — | — |
| 2014-04-25 | $11.74 | $12.46 | 3,900 | — | — |
| 2014-04-24 | $11.71 | $12.43 | 2,600 | — | — |
| 2014-04-23 | $11.53 | $12.24 | 105,100 | — | — |
| 2014-04-22 | $11.59 | $12.30 | 59,000 | — | — |
| 2014-04-21 | $11.50 | $12.21 | 79,900 | — | — |
| 2014-04-17 | $11.49 | $12.20 | 14,000 | — | — |
| 2014-04-16 | $11.49 | $12.20 | 9,800 | — | — |
| 2014-04-15 | $11.39 | $12.09 | 5,600 | — | — |
| 2014-04-14 | $11.28 | $11.98 | 45,800 | — | — |
| 2014-04-11 | $11.39 | $12.09 | 16,500 | — | — |
| 2014-04-10 | $11.71 | $12.43 | 4,000 | — | — |
| 2014-04-09 | $12.07 | $12.81 | 19,200 | — | — |
| 2014-04-08 | $12.00 | $12.74 | 26,400 | — | — |
| 2014-04-07 | $12.09 | $12.84 | 8,300 | — | — |
| 2014-04-04 | $12.00 | $12.74 | 17,400 | — | — |
| 2014-04-03 | $12.10 | $12.85 | 22,900 | — | — |
| 2014-04-02 | $12.16 | $12.91 | 46,200 | — | — |
| 2014-04-01 | $11.63 | $12.35 | 11,300 | — | — |
| 2014-03-31 | $11.51 | $12.22 | 4,700 | — | — |
| 2014-03-28 | $11.25 | $11.94 | 1,900 | — | — |
| 2014-03-27 | $11.38 | $12.08 | 800 | — | — |
| 2014-03-26 | $11.38 | $12.08 | 1,800 | — | — |
| 2014-03-25 | $11.30 | $12.00 | 9,000 | — | — |
| 2014-03-24 | $11.18 | $11.87 | 13,400 | — | — |
| 2014-03-21 | $11.35 | $12.05 | 4,700 | — | — |
| 2014-03-20 | $11.44 | $12.14 | 5,300 | — | — |
| 2014-03-19 | $11.10 | $11.78 | 1,000 | — | — |
| 2014-03-18 | $11.20 | $11.89 | 5,900 | — | — |
| 2014-03-17 | $11.45 | $12.16 | 2,800 | — | — |
| 2014-03-14 | $11.51 | $12.22 | 4,700 | — | — |
| 2014-03-13 | $11.63 | $12.35 | 0 | — | — |
| 2014-03-12 | $11.63 | $12.35 | 42,400 | — | — |
| 2014-03-11 | $11.60 | $12.26 | 3,800 | — | — |
| 2014-03-10 | $11.76 | $12.43 | 13,300 | — | — |
| 2014-03-07 | $11.85 | $12.53 | 2,200 | — | — |
| 2014-03-06 | $11.70 | $12.37 | 0 | — | — |
| 2014-03-05 | $11.70 | $12.37 | 3,700 | — | — |
| 2014-03-04 | $11.41 | $12.06 | 14,400 | — | — |
| 2014-03-03 | $11.40 | $12.05 | 17,500 | — | — |
| 2014-02-28 | $11.56 | $12.22 | 11,600 | — | — |
| 2014-02-27 | $11.80 | $12.47 | 100 | — | — |
| 2014-02-26 | $11.47 | $12.12 | 800 | — | — |
| 2014-02-25 | $11.79 | $12.46 | 6,400 | — | — |
| 2014-02-24 | $11.28 | $11.92 | 300 | — | — |
| 2014-02-21 | $11.66 | $12.33 | 1,900 | — | — |
| 2014-02-20 | $11.79 | $12.46 | 500 | — | — |
| 2014-02-19 | $11.58 | $12.24 | 500 | — | — |
| 2014-02-18 | $11.83 | $12.50 | 3,300 | — | — |
| 2014-02-14 | $11.86 | $12.54 | 17,900 | — | — |
| 2014-02-13 | $11.76 | $12.43 | 9,100 | — | — |
| 2014-02-12 | $11.87 | $12.55 | 900 | — | — |
| 2014-02-11 | $11.32 | $11.97 | 2,300 | — | — |
| 2014-02-10 | $11.15 | $11.79 | 41,300 | — | — |
| 2014-02-07 | $11.10 | $11.73 | 15,700 | — | — |
| 2014-02-06 | $11.11 | $11.74 | 3,300 | — | — |
| 2014-02-05 | $11.50 | $12.16 | 7,000 | — | — |
| 2014-02-04 | $11.54 | $12.20 | 9,600 | — | — |
| 2014-02-03 | $11.52 | $12.18 | 1,600 | — | — |
| 2014-01-31 | $11.50 | $12.16 | 3,700 | — | — |
| 2014-01-30 | $10.91 | $11.53 | 3,500 | — | — |
| 2014-01-29 | $11.41 | $12.06 | 700 | — | — |
| 2014-01-28 | $11.41 | $12.06 | 1,200 | — | — |
| 2014-01-27 | $11.27 | $11.91 | 23,600 | — | — |
| 2014-01-24 | $11.31 | $11.96 | 5,200 | — | — |
| 2014-01-23 | $11.39 | $12.04 | 24,300 | — | — |
| 2014-01-22 | $11.40 | $12.05 | 7,400 | — | — |
| 2014-01-21 | $11.38 | $12.03 | 2,400 | — | — |
| 2014-01-17 | $11.53 | $12.19 | 1,800 | — | — |
| 2014-01-16 | $11.58 | $12.24 | 8,000 | — | — |
| 2014-01-15 | $11.49 | $12.15 | 12,600 | — | — |
| 2014-01-14 | $10.98 | $11.61 | 1,300 | — | — |
| 2014-01-13 | $10.82 | $11.44 | 3,200 | — | — |
| 2014-01-10 | $10.76 | $11.37 | 11,900 | — | — |
| 2014-01-09 | $10.86 | $11.48 | 13,400 | — | — |
| 2014-01-08 | $11.06 | $11.69 | 9,000 | — | — |
| 2014-01-07 | $10.98 | $11.61 | 5,200 | — | — |
| 2014-01-06 | $10.99 | $11.62 | 17,600 | — | — |
| 2014-01-03 | $11.70 | $12.37 | 5,700 | — | — |
| 2014-01-02 | $10.85 | $11.47 | 30,900 | — | — |