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
- 1995-01-25 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 | $10.68 | $15.66 | 51,000 | — | — |
| 2014-12-30 | $10.68 | $15.66 | 44,700 | — | — |
| 2014-12-29 | $10.64 | $15.61 | 62,400 | — | — |
| 2014-12-26 | $10.48 | $15.26 | 47,600 | — | — |
| 2014-12-24 | $10.67 | $15.54 | 79,200 | — | — |
| 2014-12-23 | $10.74 | $15.64 | 120,900 | — | — |
| 2014-12-22 | $10.38 | $15.12 | 137,400 | — | — |
| 2014-12-19 | $9.72 | $14.15 | 987,800 | — | — |
| 2014-12-18 | $9.83 | $14.31 | 162,400 | — | — |
| 2014-12-17 | $9.72 | $14.15 | 169,300 | — | — |
| 2014-12-16 | $9.99 | $14.55 | 407,500 | — | — |
| 2014-12-15 | $9.33 | $13.59 | 198,500 | — | — |
| 2014-12-12 | $9.99 | $14.55 | 135,000 | — | — |
| 2014-12-11 | $10.48 | $15.26 | 49,000 | — | — |
| 2014-12-10 | $10.22 | $14.88 | 81,300 | — | — |
| 2014-12-09 | $10.63 | $15.48 | 62,100 | — | — |
| 2014-12-08 | $10.48 | $15.26 | 92,200 | — | — |
| 2014-12-05 | $10.81 | $15.74 | 76,200 | — | — |
| 2014-12-04 | $11.20 | $16.31 | 80,800 | — | — |
| 2014-12-03 | $11.23 | $16.35 | 151,500 | — | — |
| 2014-12-02 | $12.03 | $17.52 | 64,300 | — | — |
| 2014-12-01 | $12.42 | $18.09 | 45,700 | — | — |
| 2014-11-28 | $12.26 | $17.85 | 21,900 | — | — |
| 2014-11-26 | $12.30 | $17.91 | 10,200 | — | — |
| 2014-11-25 | $12.28 | $17.88 | 34,400 | — | — |
| 2014-11-24 | $12.24 | $17.82 | 25,500 | — | — |
| 2014-11-21 | $12.25 | $17.84 | 38,800 | — | — |
| 2014-11-20 | $12.16 | $17.71 | 51,200 | — | — |
| 2014-11-19 | $12.24 | $17.82 | 42,300 | — | — |
| 2014-11-18 | $12.40 | $18.06 | 20,700 | — | — |
| 2014-11-17 | $12.26 | $17.85 | 33,200 | — | — |
| 2014-11-14 | $12.42 | $18.09 | 44,900 | — | — |
| 2014-11-13 | $12.65 | $18.42 | 41,500 | — | — |
| 2014-11-12 | $12.76 | $18.58 | 36,300 | — | — |
| 2014-11-11 | $12.59 | $18.33 | 22,400 | — | — |
| 2014-11-10 | $12.29 | $17.90 | 39,800 | — | — |
| 2014-11-07 | $12.50 | $18.20 | 38,800 | — | — |
| 2014-11-06 | $12.38 | $18.03 | 23,500 | — | — |
| 2014-11-05 | $12.17 | $17.72 | 21,000 | — | — |
| 2014-11-04 | $12.18 | $17.74 | 45,700 | — | — |
| 2014-11-03 | $12.31 | $17.93 | 55,200 | — | — |
| 2014-10-31 | $11.99 | $17.46 | 40,300 | — | — |
| 2014-10-30 | $12.14 | $17.68 | 47,300 | — | — |
| 2014-10-29 | $11.87 | $17.29 | 57,900 | — | — |
| 2014-10-28 | $11.96 | $17.42 | 33,900 | — | — |
| 2014-10-27 | $12.00 | $17.47 | 33,700 | — | — |
| 2014-10-24 | $11.96 | $17.42 | 23,500 | — | — |
| 2014-10-23 | $11.98 | $17.45 | 24,900 | — | — |
| 2014-10-22 | $11.82 | $17.21 | 37,900 | — | — |
| 2014-10-21 | $11.72 | $17.07 | 51,900 | — | — |
| 2014-10-20 | $11.79 | $17.17 | 30,100 | — | — |
| 2014-10-17 | $11.44 | $16.66 | 72,600 | — | — |
| 2014-10-16 | $11.43 | $16.64 | 30,900 | — | — |
| 2014-10-15 | $11.38 | $16.57 | 44,400 | — | — |
| 2014-10-14 | $11.36 | $16.54 | 36,200 | — | — |
| 2014-10-13 | $11.26 | $16.40 | 44,300 | — | — |
| 2014-10-10 | $11.21 | $16.32 | 35,200 | — | — |
| 2014-10-09 | $11.36 | $16.54 | 23,700 | — | — |
| 2014-10-08 | $11.63 | $16.94 | 48,700 | — | — |
| 2014-10-07 | $11.48 | $16.72 | 26,900 | — | — |
| 2014-10-06 | $11.60 | $16.89 | 44,200 | — | — |
| 2014-10-03 | $11.46 | $16.69 | 53,600 | — | — |
| 2014-10-02 | $11.78 | $17.15 | 35,800 | — | — |
| 2014-10-01 | $11.32 | $16.48 | 84,800 | — | — |
| 2014-09-30 | $11.68 | $17.01 | 38,000 | — | — |
| 2014-09-29 | $11.89 | $17.31 | 34,900 | — | — |
| 2014-09-26 | $12.05 | $17.44 | 45,000 | — | — |
| 2014-09-25 | $12.01 | $17.38 | 52,300 | — | — |
| 2014-09-24 | $12.13 | $17.55 | 52,400 | — | — |
| 2014-09-23 | $12.27 | $17.76 | 43,200 | — | — |
| 2014-09-22 | $12.53 | $18.13 | 69,200 | — | — |
| 2014-09-19 | $12.61 | $18.25 | 211,600 | — | — |
| 2014-09-18 | $12.34 | $17.86 | 65,200 | — | — |
| 2014-09-17 | $12.49 | $18.07 | 46,700 | — | — |
| 2014-09-16 | $12.53 | $18.13 | 53,400 | — | — |
| 2014-09-15 | $12.30 | $17.80 | 59,300 | — | — |
| 2014-09-12 | $12.42 | $17.97 | 83,000 | — | — |
| 2014-09-11 | $12.72 | $18.41 | 58,200 | — | — |
| 2014-09-10 | $12.65 | $18.31 | 112,900 | — | — |
| 2014-09-09 | $12.63 | $18.28 | 61,400 | — | — |
| 2014-09-08 | $12.81 | $18.54 | 58,500 | — | — |
| 2014-09-05 | $12.70 | $18.38 | 69,800 | — | — |
| 2014-09-04 | $12.40 | $17.94 | 46,100 | — | — |
| 2014-09-03 | $12.44 | $18.00 | 76,300 | — | — |
| 2014-09-02 | $12.45 | $18.02 | 82,100 | — | — |
| 2014-08-29 | $12.16 | $17.60 | 78,300 | — | — |
| 2014-08-28 | $11.98 | $17.34 | 33,500 | — | — |
| 2014-08-27 | $11.89 | $17.21 | 67,800 | — | — |
| 2014-08-26 | $11.87 | $17.18 | 55,000 | — | — |
| 2014-08-25 | $11.70 | $16.93 | 75,600 | — | — |
| 2014-08-22 | $11.80 | $17.08 | 68,800 | — | — |
| 2014-08-21 | $12.07 | $17.47 | 92,100 | — | — |
| 2014-08-20 | $11.53 | $16.69 | 165,200 | — | — |
| 2014-08-19 | $11.86 | $17.16 | 102,600 | — | — |
| 2014-08-18 | $11.98 | $17.34 | 123,400 | — | — |
| 2014-08-15 | $11.66 | $16.87 | 103,100 | — | — |
| 2014-08-14 | $11.50 | $16.64 | 111,000 | — | — |
| 2014-08-13 | $11.48 | $16.61 | 83,000 | — | — |
| 2014-08-12 | $11.44 | $16.56 | 123,300 | — | — |
| 2014-08-11 | $10.73 | $15.53 | 62,600 | — | — |
| 2014-08-08 | $11.02 | $15.95 | 122,700 | — | — |
| 2014-08-07 | $10.68 | $15.46 | 76,100 | — | — |
| 2014-08-06 | $10.38 | $15.02 | 47,100 | — | — |
| 2014-08-05 | $10.23 | $14.80 | 35,200 | — | — |
| 2014-08-04 | $10.32 | $14.93 | 71,600 | — | — |
| 2014-08-01 | $10.33 | $14.95 | 61,700 | — | — |
| 2014-07-31 | $10.39 | $15.04 | 59,900 | — | — |
| 2014-07-30 | $10.47 | $15.15 | 65,700 | — | — |
| 2014-07-29 | $10.45 | $15.12 | 93,600 | — | — |
| 2014-07-28 | $10.55 | $15.27 | 105,400 | — | — |
| 2014-07-25 | $10.59 | $15.33 | 98,500 | — | — |
| 2014-07-24 | $10.52 | $15.22 | 137,800 | — | — |
| 2014-07-23 | $10.51 | $15.21 | 148,000 | — | — |
| 2014-07-22 | $10.77 | $15.59 | 229,800 | — | — |
| 2014-07-21 | $10.76 | $15.57 | 85,800 | — | — |
| 2014-07-18 | $10.64 | $15.40 | 93,700 | — | — |
| 2014-07-17 | $10.46 | $15.14 | 121,600 | — | — |
| 2014-07-16 | $10.53 | $15.24 | 206,900 | — | — |
| 2014-07-15 | $10.48 | $15.17 | 150,000 | — | — |
| 2014-07-14 | $10.64 | $15.40 | 107,000 | — | — |
| 2014-07-11 | $10.73 | $15.53 | 189,900 | — | — |
| 2014-07-10 | $10.70 | $15.48 | 115,100 | — | — |
| 2014-07-09 | $10.90 | $15.77 | 126,700 | — | — |
| 2014-07-08 | $10.60 | $15.34 | 290,800 | — | — |
| 2014-07-07 | $11.34 | $16.41 | 84,500 | — | — |
| 2014-07-03 | $11.85 | $17.15 | 71,800 | — | — |
| 2014-07-02 | $11.89 | $17.21 | 149,700 | — | — |
| 2014-07-01 | $12.18 | $17.63 | 201,900 | — | — |
| 2014-06-30 | $11.77 | $17.03 | 161,500 | — | — |
| 2014-06-27 | $11.63 | $16.83 | 2,152,000 | — | — |
| 2014-06-26 | $11.45 | $16.46 | 197,100 | — | — |
| 2014-06-25 | $11.53 | $16.58 | 249,400 | — | — |
| 2014-06-24 | $11.51 | $16.55 | 219,100 | — | — |
| 2014-06-23 | $11.76 | $16.91 | 222,900 | — | — |
| 2014-06-20 | $12.25 | $17.61 | 710,300 | — | — |
| 2014-06-19 | $11.74 | $16.88 | 290,100 | — | — |
| 2014-06-18 | $11.78 | $16.94 | 161,800 | — | — |
| 2014-06-17 | $11.48 | $16.50 | 218,900 | — | — |
| 2014-06-16 | $11.54 | $16.59 | 258,800 | — | — |
| 2014-06-13 | $10.96 | $15.76 | 217,400 | — | — |
| 2014-06-12 | $11.47 | $16.49 | 126,000 | — | — |
| 2014-06-11 | $11.50 | $16.53 | 188,400 | — | — |
| 2014-06-10 | $11.36 | $16.33 | 291,700 | — | — |
| 2014-06-09 | $10.90 | $15.67 | 224,800 | — | — |
| 2014-06-06 | $10.55 | $15.17 | 158,400 | — | — |
| 2014-06-05 | $10.85 | $15.60 | 164,300 | — | — |
| 2014-06-04 | $10.59 | $15.22 | 161,100 | — | — |
| 2014-06-03 | $10.70 | $15.38 | 195,000 | — | — |
| 2014-06-02 | $11.06 | $15.90 | 272,200 | — | — |
| 2014-05-30 | $10.19 | $14.65 | 146,000 | — | — |
| 2014-05-29 | $10.14 | $14.58 | 193,800 | — | — |
| 2014-05-28 | $10.38 | $14.92 | 209,600 | — | — |
| 2014-05-27 | $10.76 | $15.47 | 131,000 | — | — |
| 2014-05-23 | $10.82 | $15.56 | 114,200 | — | — |
| 2014-05-22 | $10.69 | $15.37 | 120,600 | — | — |
| 2014-05-21 | $10.15 | $14.59 | 154,500 | — | — |
| 2014-05-20 | $10.05 | $14.45 | 130,900 | — | — |
| 2014-05-19 | $10.34 | $14.87 | 87,600 | — | — |
| 2014-05-16 | $10.38 | $14.92 | 108,500 | — | — |
| 2014-05-15 | $10.52 | $15.12 | 159,000 | — | — |
| 2014-05-14 | $10.68 | $15.35 | 208,900 | — | — |
| 2014-05-13 | $11.17 | $16.06 | 360,700 | — | — |
| 2014-05-12 | $12.48 | $17.94 | 102,900 | — | — |
| 2014-05-09 | $12.05 | $17.32 | 72,500 | — | — |
| 2014-05-08 | $11.86 | $17.05 | 78,500 | — | — |
| 2014-05-07 | $11.93 | $17.15 | 70,000 | — | — |
| 2014-05-06 | $11.97 | $17.21 | 79,800 | — | — |
| 2014-05-05 | $12.19 | $17.52 | 59,800 | — | — |
| 2014-05-02 | $12.28 | $17.65 | 80,300 | — | — |
| 2014-05-01 | $12.25 | $17.61 | 194,400 | — | — |
| 2014-04-30 | $11.62 | $16.71 | 120,700 | — | — |
| 2014-04-29 | $11.63 | $16.72 | 71,900 | — | — |
| 2014-04-28 | $11.66 | $16.76 | 98,800 | — | — |
| 2014-04-25 | $11.75 | $16.89 | 87,400 | — | — |
| 2014-04-24 | $12.11 | $17.41 | 66,400 | — | — |
| 2014-04-23 | $12.22 | $17.57 | 79,100 | — | — |
| 2014-04-22 | $12.18 | $17.51 | 81,900 | — | — |
| 2014-04-21 | $11.95 | $17.18 | 64,100 | — | — |
| 2014-04-17 | $11.72 | $16.85 | 85,800 | — | — |
| 2014-04-16 | $11.55 | $16.60 | 107,300 | — | — |
| 2014-04-15 | $11.59 | $16.66 | 117,200 | — | — |
| 2014-04-14 | $11.62 | $16.71 | 86,100 | — | — |
| 2014-04-11 | $11.69 | $16.81 | 98,800 | — | — |
| 2014-04-10 | $11.98 | $17.22 | 118,200 | — | — |
| 2014-04-09 | $12.38 | $17.80 | 60,600 | — | — |
| 2014-04-08 | $12.30 | $17.68 | 126,100 | — | — |
| 2014-04-07 | $12.35 | $17.76 | 124,700 | — | — |
| 2014-04-04 | $12.63 | $18.16 | 125,100 | — | — |
| 2014-04-03 | $12.75 | $18.33 | 93,800 | — | — |
| 2014-04-02 | $13.02 | $18.72 | 79,700 | — | — |
| 2014-04-01 | $12.95 | $18.62 | 107,900 | — | — |
| 2014-03-31 | $13.18 | $18.95 | 153,100 | — | — |
| 2014-03-28 | $12.79 | $18.39 | 81,700 | — | — |
| 2014-03-27 | $12.82 | $18.32 | 146,800 | — | — |
| 2014-03-26 | $12.90 | $18.44 | 143,700 | — | — |
| 2014-03-25 | $13.19 | $18.85 | 112,100 | — | — |
| 2014-03-24 | $13.10 | $18.72 | 127,300 | — | — |
| 2014-03-21 | $12.83 | $18.34 | 358,400 | — | — |
| 2014-03-20 | $13.02 | $18.61 | 173,700 | — | — |
| 2014-03-19 | $13.02 | $18.61 | 132,000 | — | — |
| 2014-03-18 | $13.00 | $18.58 | 168,300 | — | — |
| 2014-03-17 | $12.35 | $17.65 | 141,000 | — | — |
| 2014-03-14 | $12.86 | $18.38 | 88,000 | — | — |
| 2014-03-13 | $12.63 | $18.05 | 66,300 | — | — |
| 2014-03-12 | $12.61 | $18.02 | 94,600 | — | — |
| 2014-03-11 | $12.40 | $17.72 | 130,700 | — | — |
| 2014-03-10 | $12.78 | $18.27 | 105,100 | — | — |
| 2014-03-07 | $12.84 | $18.35 | 129,100 | — | — |
| 2014-03-06 | $13.23 | $18.91 | 88,500 | — | — |
| 2014-03-05 | $13.12 | $18.75 | 108,900 | — | — |
| 2014-03-04 | $13.26 | $18.95 | 167,800 | — | — |
| 2014-03-03 | $12.58 | $17.98 | 84,300 | — | — |
| 2014-02-28 | $12.54 | $17.92 | 137,800 | — | — |
| 2014-02-27 | $12.61 | $18.02 | 73,700 | — | — |
| 2014-02-26 | $12.60 | $18.01 | 82,900 | — | — |
| 2014-02-25 | $12.83 | $18.34 | 110,600 | — | — |
| 2014-02-24 | $12.84 | $18.35 | 55,700 | — | — |
| 2014-02-21 | $12.84 | $18.35 | 71,600 | — | — |
| 2014-02-20 | $12.87 | $18.39 | 109,000 | — | — |
| 2014-02-19 | $12.30 | $17.58 | 38,300 | — | — |
| 2014-02-18 | $12.56 | $17.95 | 57,100 | — | — |
| 2014-02-14 | $12.39 | $17.71 | 68,300 | — | — |
| 2014-02-13 | $12.52 | $17.89 | 100,600 | — | — |
| 2014-02-12 | $12.55 | $17.94 | 78,600 | — | — |
| 2014-02-11 | $12.62 | $18.04 | 98,500 | — | — |
| 2014-02-10 | $12.24 | $17.49 | 113,400 | — | — |
| 2014-02-07 | $11.73 | $16.77 | 150,300 | — | — |
| 2014-02-06 | $11.28 | $16.12 | 157,500 | — | — |
| 2014-02-05 | $11.43 | $16.34 | 198,000 | — | — |
| 2014-02-04 | $12.18 | $17.41 | 99,000 | — | — |
| 2014-02-03 | $12.47 | $17.82 | 115,100 | — | — |
| 2014-01-31 | $12.86 | $18.38 | 70,600 | — | — |
| 2014-01-30 | $12.72 | $18.18 | 113,300 | — | — |
| 2014-01-29 | $12.61 | $18.02 | 104,800 | — | — |
| 2014-01-28 | $13.15 | $18.79 | 76,500 | — | — |
| 2014-01-27 | $13.12 | $18.75 | 119,600 | — | — |
| 2014-01-24 | $13.64 | $19.49 | 111,200 | — | — |
| 2014-01-23 | $14.27 | $20.40 | 47,500 | — | — |
| 2014-01-22 | $14.17 | $20.25 | 52,600 | — | — |
| 2014-01-21 | $14.47 | $20.68 | 205,900 | — | — |
| 2014-01-17 | $13.76 | $19.67 | 131,600 | — | — |
| 2014-01-16 | $13.94 | $19.92 | 81,100 | — | — |
| 2014-01-15 | $13.81 | $19.74 | 143,900 | — | — |
| 2014-01-14 | $13.72 | $19.61 | 84,100 | — | — |
| 2014-01-13 | $13.75 | $19.65 | 138,200 | — | — |
| 2014-01-10 | $13.79 | $19.71 | 75,000 | — | — |
| 2014-01-09 | $13.74 | $19.64 | 71,000 | — | — |
| 2014-01-08 | $13.80 | $19.72 | 50,300 | — | — |
| 2014-01-07 | $14.17 | $20.25 | 152,500 | — | — |
| 2014-01-06 | $13.38 | $19.12 | 107,300 | — | — |
| 2014-01-03 | $13.52 | $19.32 | 135,500 | — | — |
| 2014-01-02 | $13.53 | $19.34 | 109,700 | — | — |