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
- 2010-10-15 to 2026-08-27
- 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 |
|---|---|---|---|
| 2014-12-31 | $12.18 | $12.61 | 0 |
| 2014-12-30 | $12.18 | $12.61 | 27,400 |
| 2014-12-29 | $12.22 | $12.66 | 119,100 |
| 2014-12-26 | $12.19 | $12.62 | 0 |
| 2014-12-24 | $12.19 | $12.62 | 0 |
| 2014-12-23 | $12.19 | $12.62 | 1,600 |
| 2014-12-22 | $12.18 | $12.61 | 43,500 |
| 2014-12-19 | $12.07 | $12.50 | 0 |
| 2014-12-18 | $12.07 | $12.50 | 2,300 |
| 2014-12-17 | $11.77 | $12.19 | 0 |
| 2014-12-16 | $11.77 | $12.19 | 117,000 |
| 2014-12-15 | $12.16 | $12.59 | 0 |
| 2014-12-12 | $12.16 | $12.59 | 150,500 |
| 2014-12-11 | $12.37 | $12.81 | 8,100 |
| 2014-12-10 | $12.36 | $12.80 | 3,300 |
| 2014-12-09 | $12.44 | $12.88 | 0 |
| 2014-12-08 | $12.44 | $12.88 | 1,051,400 |
| 2014-12-05 | $12.42 | $12.86 | 10,800 |
| 2014-12-04 | $12.61 | $13.06 | 0 |
| 2014-12-03 | $12.61 | $13.06 | 6,500 |
| 2014-12-02 | $12.78 | $13.24 | 0 |
| 2014-12-01 | $12.78 | $13.24 | 152,800 |
| 2014-11-28 | $12.60 | $13.05 | 1,200 |
| 2014-11-26 | $12.70 | $13.15 | 0 |
| 2014-11-25 | $12.70 | $13.15 | 284,500 |
| 2014-11-24 | $12.61 | $13.06 | 110,500 |
| 2014-11-21 | $12.05 | $12.48 | 0 |
| 2014-11-20 | $12.05 | $12.48 | 0 |
| 2014-11-19 | $12.05 | $12.48 | 0 |
| 2014-11-18 | $12.05 | $12.48 | 0 |
| 2014-11-17 | $12.05 | $12.48 | 0 |
| 2014-11-14 | $12.05 | $12.48 | 0 |
| 2014-11-13 | $12.05 | $12.48 | 200 |
| 2014-11-12 | $11.58 | $11.99 | 0 |
| 2014-11-11 | $11.58 | $11.99 | 0 |
| 2014-11-10 | $11.58 | $11.99 | 103,400 |
| 2014-11-07 | $11.74 | $12.16 | 0 |
| 2014-11-06 | $11.74 | $12.16 | 0 |
| 2014-11-05 | $11.74 | $12.16 | 0 |
| 2014-11-04 | $11.74 | $12.16 | 0 |
| 2014-11-03 | $11.74 | $12.16 | 500,700 |
| 2014-10-31 | $11.89 | $12.31 | 2,900 |
| 2014-10-30 | $11.60 | $12.01 | 151,900 |
| 2014-10-29 | $11.45 | $11.86 | 0 |
| 2014-10-28 | $11.45 | $11.86 | 410,000 |
| 2014-10-27 | $11.38 | $11.79 | 0 |
| 2014-10-24 | $11.38 | $11.79 | 3,300 |
| 2014-10-23 | $11.52 | $11.93 | 0 |
| 2014-10-22 | $11.52 | $11.93 | 0 |
| 2014-10-21 | $11.52 | $11.93 | 167,400 |
| 2014-10-20 | $11.45 | $11.86 | 191,800 |
| 2014-10-17 | $11.50 | $11.91 | 201,000 |
| 2014-10-16 | $12.14 | $12.57 | 0 |
| 2014-10-15 | $12.14 | $12.57 | 0 |
| 2014-10-14 | $12.14 | $12.57 | 0 |
| 2014-10-13 | $12.14 | $12.57 | 0 |
| 2014-10-10 | $12.14 | $12.57 | 0 |
| 2014-10-09 | $12.14 | $12.57 | 0 |
| 2014-10-08 | $12.14 | $12.57 | 0 |
| 2014-10-07 | $12.14 | $12.57 | 4,300 |
| 2014-10-06 | $12.42 | $12.86 | 2,100 |
| 2014-10-03 | $12.49 | $12.94 | 2,200 |
| 2014-10-02 | $12.56 | $13.01 | 32,400 |
| 2014-10-01 | $12.63 | $13.08 | 11,300 |
| 2014-09-30 | $12.63 | $13.08 | 1,000 |
| 2014-09-29 | $12.49 | $12.94 | 200 |
| 2014-09-26 | $12.54 | $12.99 | 400,000 |
| 2014-09-25 | $12.69 | $13.14 | 540,400 |
| 2014-09-24 | $12.98 | $13.44 | 0 |
| 2014-09-23 | $12.98 | $13.44 | 86,500 |
| 2014-09-22 | $13.04 | $13.50 | 150,700 |
| 2014-09-19 | $13.18 | $13.65 | 5,500 |
| 2014-09-18 | $13.29 | $13.76 | 390,100 |
| 2014-09-17 | $12.71 | $13.16 | 804,200 |
| 2014-09-16 | $12.72 | $13.17 | 0 |
| 2014-09-15 | $12.72 | $13.17 | 292,400 |
| 2014-09-12 | $12.78 | $13.24 | 0 |
| 2014-09-11 | $12.78 | $13.24 | 93,000 |
| 2014-09-10 | $12.78 | $13.24 | 0 |
| 2014-09-09 | $12.78 | $13.24 | 0 |
| 2014-09-08 | $12.78 | $13.24 | 12,200 |
| 2014-09-05 | $12.54 | $12.99 | 5,600 |
| 2014-09-04 | $12.45 | $12.89 | 0 |
| 2014-09-03 | $12.45 | $12.89 | 7,200 |
| 2014-09-02 | $12.37 | $12.81 | 407,500 |
| 2014-08-29 | $12.50 | $12.95 | 450,100 |
| 2014-08-28 | $12.51 | $12.96 | 0 |
| 2014-08-27 | $12.51 | $12.96 | 500 |
| 2014-08-26 | $12.52 | $12.97 | 100 |
| 2014-08-25 | $12.59 | $13.04 | 1,700 |
| 2014-08-22 | $12.52 | $12.97 | 19,100 |
| 2014-08-21 | $12.50 | $12.95 | 14,800 |
| 2014-08-20 | $12.36 | $12.80 | 0 |
| 2014-08-19 | $12.36 | $12.80 | 0 |
| 2014-08-18 | $12.36 | $12.80 | 0 |
| 2014-08-15 | $12.36 | $12.80 | 2,900 |
| 2014-08-14 | $12.28 | $12.72 | 4,100 |
| 2014-08-13 | $12.27 | $12.71 | 6,300 |
| 2014-08-12 | $12.22 | $12.66 | 5,900 |
| 2014-08-11 | $12.29 | $12.73 | 23,100 |
| 2014-08-08 | $12.08 | $12.51 | 339,000 |
| 2014-08-07 | $12.25 | $12.69 | 11,600 |
| 2014-08-06 | $12.23 | $12.67 | 2,000 |
| 2014-08-05 | $12.32 | $12.76 | 126,400 |
| 2014-08-04 | $12.32 | $12.76 | 5,400 |
| 2014-08-01 | $12.44 | $12.88 | 0 |
| 2014-07-31 | $12.44 | $12.88 | 1,400 |
| 2014-07-30 | $12.61 | $13.06 | 1,800 |
| 2014-07-29 | $12.62 | $13.07 | 7,800 |
| 2014-07-28 | $12.72 | $13.17 | 200 |
| 2014-07-25 | $12.73 | $13.18 | 6,400 |
| 2014-07-24 | $12.80 | $13.26 | 2,500 |
| 2014-07-23 | $12.74 | $13.19 | 0 |
| 2014-07-22 | $12.74 | $13.19 | 2,600 |
| 2014-07-21 | $12.53 | $12.98 | 5,100 |
| 2014-07-18 | $12.64 | $13.09 | 96,900 |
| 2014-07-17 | $11.64 | $12.05 | 44,800 |
| 2014-07-16 | $11.62 | $12.03 | 900 |
| 2014-07-15 | $11.64 | $12.05 | 5,400 |
| 2014-07-14 | $11.75 | $12.17 | 6,400 |
| 2014-07-11 | $11.54 | $11.95 | 1,900 |
| 2014-07-10 | $11.62 | $12.03 | 1,800 |
| 2014-07-09 | $11.70 | $12.12 | 7,400 |
| 2014-07-08 | $11.85 | $12.27 | 83,100 |
| 2014-07-07 | $11.86 | $12.28 | 1,900 |
| 2014-07-03 | $12.06 | $12.49 | 180,200 |
| 2014-07-02 | $12.11 | $12.54 | 0 |
| 2014-07-01 | $12.11 | $12.54 | 8,500 |
| 2014-06-30 | $12.11 | $12.54 | 3,500 |
| 2014-06-27 | $11.98 | $12.41 | 5,500 |
| 2014-06-26 | $12.39 | $12.83 | 0 |
| 2014-06-25 | $12.39 | $12.83 | 0 |
| 2014-06-24 | $12.39 | $12.83 | 3,700 |
| 2014-06-23 | $12.49 | $12.94 | 459,300 |
| 2014-06-20 | $12.24 | $12.68 | 0 |
| 2014-06-19 | $12.24 | $12.68 | 3,500 |
| 2014-06-18 | $12.08 | $12.51 | 0 |
| 2014-06-17 | $12.08 | $12.51 | 108,700 |
| 2014-06-16 | $12.12 | $12.55 | 54,100 |
| 2014-06-13 | $12.32 | $12.76 | 286,200 |
| 2014-06-12 | $12.44 | $12.88 | 700 |
| 2014-06-11 | $12.40 | $12.84 | 3,000 |
| 2014-06-10 | $12.52 | $12.97 | 2,300 |
| 2014-06-09 | $12.40 | $12.84 | 68,800 |
| 2014-06-06 | $12.31 | $12.75 | 4,400 |
| 2014-06-05 | $12.31 | $12.75 | 3,000 |
| 2014-06-04 | $12.28 | $12.72 | 160,000 |
| 2014-06-03 | $12.26 | $12.70 | 75,400 |
| 2014-06-02 | $12.29 | $12.73 | 388,300 |
| 2014-05-30 | $12.45 | $12.89 | 96,800 |
| 2014-05-29 | $12.36 | $12.80 | 3,600 |
| 2014-05-28 | $12.33 | $12.77 | 51,800 |
| 2014-05-27 | $13.22 | $13.69 | 171,000 |
| 2014-05-23 | $12.18 | $12.61 | 58,700 |
| 2014-05-22 | $12.48 | $12.92 | 0 |
| 2014-05-21 | $12.48 | $12.92 | 1,800 |
| 2014-05-20 | $12.43 | $12.87 | 1,200 |
| 2014-05-19 | $12.38 | $12.82 | 211,600 |
| 2014-05-16 | $12.44 | $12.88 | 478,200 |
| 2014-05-15 | $12.54 | $12.99 | 482,000 |
| 2014-05-14 | $12.25 | $12.69 | 53,500 |
| 2014-05-13 | $12.45 | $12.89 | 173,600 |
| 2014-05-12 | $12.36 | $12.80 | 1,100 |
| 2014-05-09 | $12.11 | $12.54 | 4,400 |
| 2014-05-08 | $12.21 | $12.65 | 52,900 |
| 2014-05-07 | $12.23 | $12.67 | 25,300 |
| 2014-05-06 | $12.01 | $12.44 | 0 |
| 2014-05-05 | $12.01 | $12.44 | 94,100 |
| 2014-05-02 | $12.02 | $12.45 | 0 |
| 2014-05-01 | $12.02 | $12.45 | 0 |
| 2014-04-30 | $12.02 | $12.45 | 140,700 |
| 2014-04-29 | $12.12 | $12.55 | 10,200 |
| 2014-04-28 | $12.13 | $12.56 | 386,700 |
| 2014-04-25 | $12.27 | $12.71 | 0 |
| 2014-04-24 | $12.27 | $12.71 | 0 |
| 2014-04-23 | $12.27 | $12.71 | 163,900 |
| 2014-04-22 | $13.18 | $13.65 | 8,500 |
| 2014-04-21 | $12.95 | $13.41 | 0 |
| 2014-04-17 | $12.95 | $13.41 | 68,800 |
| 2014-04-16 | $12.85 | $13.31 | 2,400 |
| 2014-04-15 | $12.85 | $13.31 | 66,900 |
| 2014-04-14 | $13.34 | $13.82 | 0 |
| 2014-04-11 | $13.34 | $13.34 | 2,300 |
| 2014-04-10 | $13.47 | $13.47 | 511,200 |
| 2014-04-09 | $13.49 | $13.49 | 5,200 |
| 2014-04-08 | $13.13 | $13.13 | 0 |
| 2014-04-07 | $13.13 | $13.13 | 2,000 |
| 2014-04-04 | $13.20 | $13.20 | 9,800 |
| 2014-04-03 | $13.36 | $13.36 | 212,600 |
| 2014-04-02 | $13.56 | $13.56 | 0 |
| 2014-04-01 | $13.56 | $13.56 | 2,500 |
| 2014-03-31 | $13.31 | $13.31 | 1,800 |
| 2014-03-28 | $13.21 | $13.21 | 3,700 |
| 2014-03-27 | $13.18 | $13.18 | 9,500 |
| 2014-03-26 | $13.23 | $13.23 | 3,900 |
| 2014-03-25 | $12.98 | $12.98 | 153,800 |
| 2014-03-24 | $12.95 | $12.95 | 226,200 |
| 2014-03-21 | $13.20 | $13.20 | 127,400 |
| 2014-03-20 | $12.99 | $12.99 | 1,900 |
| 2014-03-19 | $13.08 | $13.08 | 1,600 |
| 2014-03-18 | $13.08 | $13.08 | 10,500 |
| 2014-03-17 | $12.93 | $12.93 | 5,300 |
| 2014-03-14 | $13.08 | $13.08 | 0 |
| 2014-03-13 | $13.08 | $13.08 | 1,800 |
| 2014-03-12 | $12.91 | $12.91 | 308,100 |
| 2014-03-11 | $12.90 | $12.90 | 0 |
| 2014-03-10 | $12.90 | $12.90 | 5,400 |
| 2014-03-07 | $13.10 | $13.10 | 11,300 |
| 2014-03-06 | $13.08 | $13.08 | 8,200 |
| 2014-03-05 | $13.00 | $13.00 | 5,400 |
| 2014-03-04 | $12.74 | $12.74 | 10,300 |
| 2014-03-03 | $12.52 | $12.52 | 9,500 |
| 2014-02-28 | $13.01 | $13.01 | 5,500 |
| 2014-02-27 | $12.83 | $12.83 | 0 |
| 2014-02-26 | $12.83 | $12.83 | 3,900 |
| 2014-02-25 | $12.78 | $12.78 | 107,500 |
| 2014-02-24 | $12.75 | $12.75 | 1,800 |
| 2014-02-21 | $12.69 | $12.69 | 165,000 |
| 2014-02-20 | $12.51 | $12.51 | 320,900 |
| 2014-02-19 | $12.57 | $12.57 | 267,600 |
| 2014-02-18 | $12.63 | $12.63 | 134,100 |
| 2014-02-14 | $12.65 | $12.65 | 9,500 |
| 2014-02-13 | $12.55 | $12.55 | 18,000 |
| 2014-02-12 | $12.58 | $12.58 | 18,400 |
| 2014-02-11 | $12.68 | $12.68 | 24,500 |
| 2014-02-10 | $12.46 | $12.46 | 7,300 |
| 2014-02-07 | $12.37 | $12.37 | 208,100 |
| 2014-02-06 | $12.49 | $12.49 | 400 |
| 2014-02-05 | $12.16 | $12.16 | 5,000 |
| 2014-02-04 | $12.12 | $12.12 | 2,700 |
| 2014-02-03 | $12.38 | $12.38 | 292,000 |
| 2014-01-31 | $12.27 | $12.27 | 8,100 |
| 2014-01-30 | $12.50 | $12.50 | 1,800 |
| 2014-01-29 | $12.00 | $12.00 | 0 |
| 2014-01-28 | $12.00 | $12.00 | 639,600 |
| 2014-01-27 | $11.94 | $11.94 | 9,700 |
| 2014-01-24 | $11.80 | $11.80 | 13,300 |
| 2014-01-23 | $11.90 | $11.90 | 3,000 |
| 2014-01-22 | $12.04 | $12.04 | 150,200 |
| 2014-01-21 | $11.93 | $11.93 | 8,800 |
| 2014-01-17 | $12.04 | $12.04 | 0 |
| 2014-01-16 | $12.04 | $12.04 | 21,900 |
| 2014-01-15 | $12.18 | $12.18 | 406,800 |
| 2014-01-14 | $11.98 | $11.98 | 757,700 |
| 2014-01-13 | $12.09 | $12.09 | 733,300 |
| 2014-01-10 | $12.15 | $12.15 | 367,300 |
| 2014-01-09 | $11.99 | $11.99 | 0 |
| 2014-01-08 | $11.99 | $11.99 | 5,900 |
| 2014-01-07 | $11.77 | $11.77 | 19,100 |
| 2014-01-06 | $11.86 | $11.86 | 0 |
| 2014-01-03 | $11.86 | $11.86 | 130,000 |
| 2014-01-02 | $12.10 | $12.10 | 10,000 |