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
- 1999-01-27 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 | $13.42 | $40.13 | 66,400 | — | — |
| 2014-12-30 | $13.34 | $39.89 | 56,700 | — | — |
| 2014-12-29 | $13.20 | $39.48 | 32,000 | — | — |
| 2014-12-26 | $13.32 | $39.83 | 14,100 | — | — |
| 2014-12-24 | $13.29 | $39.74 | 15,600 | — | — |
| 2014-12-23 | $13.32 | $39.83 | 39,000 | — | — |
| 2014-12-22 | $13.24 | $39.59 | 63,400 | — | — |
| 2014-12-19 | $13.38 | $40.01 | 37,700 | — | — |
| 2014-12-18 | $13.43 | $40.16 | 55,700 | — | — |
| 2014-12-17 | $13.38 | $40.01 | 47,400 | — | — |
| 2014-12-16 | $13.20 | $39.48 | 36,800 | — | — |
| 2014-12-15 | $13.21 | $39.51 | 69,900 | — | — |
| 2014-12-12 | $13.21 | $39.51 | 69,900 | — | — |
| 2014-12-11 | $13.36 | $39.95 | 64,300 | — | — |
| 2014-12-10 | $13.55 | $40.52 | 48,700 | — | — |
| 2014-12-09 | $13.54 | $40.49 | 57,600 | — | — |
| 2014-12-08 | $13.60 | $40.45 | 47,900 | — | — |
| 2014-12-05 | $13.48 | $40.09 | 48,500 | — | — |
| 2014-12-04 | $13.55 | $40.30 | 43,100 | — | — |
| 2014-12-03 | $13.57 | $40.36 | 81,700 | — | — |
| 2014-12-02 | $13.53 | $40.24 | 54,600 | — | — |
| 2014-12-01 | $13.47 | $40.06 | 51,500 | — | — |
| 2014-11-28 | $13.35 | $39.70 | 24,700 | — | — |
| 2014-11-26 | $13.31 | $39.58 | 51,900 | — | — |
| 2014-11-25 | $13.22 | $39.32 | 32,500 | — | — |
| 2014-11-24 | $13.28 | $39.50 | 38,300 | — | — |
| 2014-11-21 | $13.29 | $39.53 | 37,700 | — | — |
| 2014-11-20 | $13.28 | $39.50 | 42,100 | — | — |
| 2014-11-19 | $13.20 | $39.26 | 36,300 | — | — |
| 2014-11-18 | $13.17 | $39.17 | 43,200 | — | — |
| 2014-11-17 | $13.18 | $39.20 | 63,800 | — | — |
| 2014-11-14 | $13.23 | $39.35 | 49,500 | — | — |
| 2014-11-13 | $13.20 | $39.26 | 37,000 | — | — |
| 2014-11-12 | $13.11 | $38.99 | 24,500 | — | — |
| 2014-11-11 | $13.15 | $39.11 | 31,500 | — | — |
| 2014-11-10 | $13.11 | $38.99 | 46,700 | — | — |
| 2014-11-07 | $13.16 | $38.92 | 60,300 | — | — |
| 2014-11-06 | $13.15 | $38.89 | 67,400 | — | — |
| 2014-11-05 | $13.26 | $39.21 | 51,300 | — | — |
| 2014-11-04 | $13.12 | $38.80 | 38,700 | — | — |
| 2014-11-03 | $13.07 | $38.65 | 24,900 | — | — |
| 2014-10-31 | $13.03 | $38.53 | 20,600 | — | — |
| 2014-10-30 | $13.03 | $38.53 | 41,400 | — | — |
| 2014-10-29 | $13.02 | $38.50 | 45,500 | — | — |
| 2014-10-28 | $13.03 | $38.53 | 38,500 | — | — |
| 2014-10-27 | $13.06 | $38.62 | 64,200 | — | — |
| 2014-10-24 | $13.09 | $38.71 | 132,300 | — | — |
| 2014-10-23 | $12.88 | $38.09 | 69,000 | — | — |
| 2014-10-22 | $12.93 | $38.24 | 67,900 | — | — |
| 2014-10-21 | $13.05 | $38.59 | 131,200 | — | — |
| 2014-10-20 | $13.22 | $39.09 | 58,900 | — | — |
| 2014-10-17 | $13.21 | $39.06 | 51,400 | — | — |
| 2014-10-16 | $13.13 | $38.83 | 69,500 | — | — |
| 2014-10-15 | $12.99 | $38.41 | 77,600 | — | — |
| 2014-10-14 | $12.86 | $38.03 | 35,200 | — | — |
| 2014-10-13 | $12.86 | $38.03 | 34,700 | — | — |
| 2014-10-10 | $12.91 | $38.18 | 28,900 | — | — |
| 2014-10-09 | $12.95 | $38.29 | 39,900 | — | — |
| 2014-10-08 | $12.93 | $38.24 | 39,500 | — | — |
| 2014-10-07 | $13.05 | $38.37 | 39,600 | — | — |
| 2014-10-06 | $12.92 | $37.99 | 58,500 | — | — |
| 2014-10-03 | $12.90 | $37.93 | 30,100 | — | — |
| 2014-10-02 | $12.90 | $37.93 | 62,200 | — | — |
| 2014-10-01 | $12.84 | $37.75 | 43,200 | — | — |
| 2014-09-30 | $12.73 | $37.43 | 37,100 | — | — |
| 2014-09-29 | $12.74 | $37.46 | 36,900 | — | — |
| 2014-09-26 | $12.70 | $37.34 | 59,300 | — | — |
| 2014-09-25 | $12.63 | $37.13 | 45,000 | — | — |
| 2014-09-24 | $12.68 | $37.28 | 39,700 | — | — |
| 2014-09-23 | $12.66 | $37.22 | 60,100 | — | — |
| 2014-09-22 | $12.70 | $37.34 | 29,800 | — | — |
| 2014-09-19 | $12.70 | $37.34 | 35,500 | — | — |
| 2014-09-18 | $12.64 | $37.16 | 40,100 | — | — |
| 2014-09-17 | $12.62 | $37.10 | 17,100 | — | — |
| 2014-09-16 | $12.59 | $37.02 | 47,300 | — | — |
| 2014-09-15 | $12.49 | $36.72 | 87,900 | — | — |
| 2014-09-12 | $12.57 | $36.96 | 81,000 | — | — |
| 2014-09-11 | $12.76 | $37.52 | 36,300 | — | — |
| 2014-09-10 | $12.81 | $37.66 | 44,600 | — | — |
| 2014-09-09 | $12.83 | $37.50 | 47,500 | — | — |
| 2014-09-08 | $12.74 | $37.24 | 25,400 | — | — |
| 2014-09-05 | $12.76 | $37.30 | 30,100 | — | — |
| 2014-09-04 | $12.71 | $37.15 | 32,300 | — | — |
| 2014-09-03 | $12.74 | $37.24 | 26,900 | — | — |
| 2014-09-02 | $12.70 | $37.12 | 56,300 | — | — |
| 2014-08-29 | $12.73 | $37.21 | 36,800 | — | — |
| 2014-08-28 | $12.79 | $37.38 | 42,100 | — | — |
| 2014-08-27 | $12.73 | $37.21 | 52,800 | — | — |
| 2014-08-26 | $12.62 | $36.89 | 56,200 | — | — |
| 2014-08-25 | $12.51 | $36.57 | 32,600 | — | — |
| 2014-08-22 | $12.52 | $36.60 | 22,600 | — | — |
| 2014-08-21 | $12.54 | $36.65 | 44,100 | — | — |
| 2014-08-20 | $12.52 | $36.60 | 20,700 | — | — |
| 2014-08-19 | $12.52 | $36.60 | 43,100 | — | — |
| 2014-08-18 | $12.49 | $36.51 | 62,100 | — | — |
| 2014-08-15 | $12.49 | $36.51 | 59,900 | — | — |
| 2014-08-14 | $12.54 | $36.65 | 98,900 | — | — |
| 2014-08-13 | $12.41 | $36.27 | 73,100 | — | — |
| 2014-08-12 | $12.32 | $36.01 | 69,300 | — | — |
| 2014-08-11 | $12.37 | $36.16 | 91,500 | — | — |
| 2014-08-08 | $12.32 | $36.01 | 89,400 | — | — |
| 2014-08-07 | $12.37 | $36.16 | 84,700 | — | — |
| 2014-08-06 | $12.48 | $36.26 | 52,300 | — | — |
| 2014-08-05 | $12.48 | $36.26 | 53,000 | — | — |
| 2014-08-04 | $12.48 | $36.26 | 81,600 | — | — |
| 2014-08-01 | $12.49 | $36.29 | 41,800 | — | — |
| 2014-07-31 | $12.43 | $36.11 | 70,300 | — | — |
| 2014-07-30 | $12.35 | $35.88 | 79,700 | — | — |
| 2014-07-29 | $12.54 | $36.43 | 36,100 | — | — |
| 2014-07-28 | $12.53 | $36.40 | 52,900 | — | — |
| 2014-07-25 | $12.53 | $36.40 | 23,200 | — | — |
| 2014-07-24 | $12.47 | $36.23 | 37,200 | — | — |
| 2014-07-23 | $12.49 | $36.29 | 39,100 | — | — |
| 2014-07-22 | $12.42 | $36.08 | 70,900 | — | — |
| 2014-07-21 | $12.41 | $36.06 | 26,800 | — | — |
| 2014-07-18 | $12.34 | $35.85 | 46,800 | — | — |
| 2014-07-17 | $12.33 | $35.82 | 49,600 | — | — |
| 2014-07-16 | $12.26 | $35.62 | 33,500 | — | — |
| 2014-07-15 | $12.26 | $35.62 | 48,200 | — | — |
| 2014-07-14 | $12.29 | $35.71 | 90,400 | — | — |
| 2014-07-11 | $12.27 | $35.65 | 39,800 | — | — |
| 2014-07-10 | $12.24 | $35.56 | 54,200 | — | — |
| 2014-07-09 | $12.12 | $35.21 | 172,200 | — | — |
| 2014-07-08 | $12.26 | $35.62 | 76,600 | — | — |
| 2014-07-07 | $12.38 | $35.75 | 66,900 | — | — |
| 2014-07-03 | $12.22 | $35.29 | 293,300 | — | — |
| 2014-07-02 | $12.57 | $36.30 | 93,500 | — | — |
| 2014-07-01 | $12.80 | $36.96 | 48,600 | — | — |
| 2014-06-30 | $12.74 | $36.79 | 51,300 | — | — |
| 2014-06-27 | $12.73 | $36.76 | 59,900 | — | — |
| 2014-06-26 | $12.75 | $36.82 | 37,200 | — | — |
| 2014-06-25 | $12.71 | $36.70 | 66,400 | — | — |
| 2014-06-24 | $12.62 | $36.44 | 48,000 | — | — |
| 2014-06-23 | $12.65 | $36.53 | 28,200 | — | — |
| 2014-06-20 | $12.52 | $36.15 | 52,500 | — | — |
| 2014-06-19 | $12.51 | $36.13 | 48,100 | — | — |
| 2014-06-18 | $12.46 | $35.98 | 46,700 | — | — |
| 2014-06-17 | $12.41 | $35.84 | 89,000 | — | — |
| 2014-06-16 | $12.44 | $35.92 | 47,700 | — | — |
| 2014-06-13 | $12.45 | $35.95 | 57,700 | — | — |
| 2014-06-12 | $12.53 | $36.18 | 29,200 | — | — |
| 2014-06-11 | $12.41 | $35.84 | 60,700 | — | — |
| 2014-06-10 | $12.56 | $36.27 | 52,900 | — | — |
| 2014-06-09 | $12.50 | $36.10 | 72,600 | — | — |
| 2014-06-06 | $12.54 | $36.21 | 62,300 | — | — |
| 2014-06-05 | $12.62 | $36.23 | 104,000 | — | — |
| 2014-06-04 | $12.66 | $36.34 | 100,700 | — | — |
| 2014-06-03 | $12.79 | $36.71 | 75,800 | — | — |
| 2014-06-02 | $12.86 | $36.92 | 54,300 | — | — |
| 2014-05-30 | $12.83 | $36.83 | 41,300 | — | — |
| 2014-05-29 | $12.72 | $36.51 | 57,700 | — | — |
| 2014-05-28 | $12.74 | $36.57 | 56,200 | — | — |
| 2014-05-27 | $12.71 | $36.49 | 79,000 | — | — |
| 2014-05-23 | $12.74 | $36.57 | 61,600 | — | — |
| 2014-05-22 | $12.71 | $36.49 | 46,500 | — | — |
| 2014-05-21 | $12.67 | $36.37 | 101,800 | — | — |
| 2014-05-20 | $12.84 | $36.86 | 54,500 | — | — |
| 2014-05-19 | $12.76 | $36.63 | 92,700 | — | — |
| 2014-05-16 | $12.73 | $36.54 | 64,800 | — | — |
| 2014-05-15 | $12.68 | $36.40 | 60,600 | — | — |
| 2014-05-14 | $12.57 | $36.08 | 37,500 | — | — |
| 2014-05-13 | $12.52 | $35.94 | 59,700 | — | — |
| 2014-05-12 | $12.40 | $35.60 | 118,800 | — | — |
| 2014-05-09 | $12.51 | $35.91 | 84,400 | — | — |
| 2014-05-08 | $12.46 | $35.77 | 73,800 | — | — |
| 2014-05-07 | $12.62 | $36.01 | 91,300 | — | — |
| 2014-05-06 | $12.43 | $35.47 | 94,900 | — | — |
| 2014-05-05 | $12.40 | $35.38 | 52,400 | — | — |
| 2014-05-02 | $12.30 | $35.10 | 50,400 | — | — |
| 2014-05-01 | $12.33 | $35.18 | 92,600 | — | — |
| 2014-04-30 | $12.23 | $34.90 | 63,900 | — | — |
| 2014-04-29 | $12.12 | $34.58 | 80,200 | — | — |
| 2014-04-28 | $12.12 | $34.58 | 157,600 | — | — |
| 2014-04-25 | $12.30 | $35.10 | 38,300 | — | — |
| 2014-04-24 | $12.28 | $35.04 | 46,300 | — | — |
| 2014-04-23 | $12.21 | $34.84 | 34,900 | — | — |
| 2014-04-22 | $12.15 | $34.67 | 44,300 | — | — |
| 2014-04-21 | $12.09 | $34.50 | 64,300 | — | — |
| 2014-04-17 | $12.11 | $34.56 | 119,700 | — | — |
| 2014-04-16 | $12.09 | $34.50 | 81,000 | — | — |
| 2014-04-15 | $12.05 | $34.39 | 53,500 | — | — |
| 2014-04-14 | $11.98 | $34.19 | 59,400 | — | — |
| 2014-04-11 | $12.03 | $34.33 | 54,100 | — | — |
| 2014-04-10 | $12.00 | $34.24 | 77,800 | — | — |
| 2014-04-09 | $11.99 | $34.21 | 39,200 | — | — |
| 2014-04-08 | $11.97 | $34.16 | 76,900 | — | — |
| 2014-04-07 | $12.15 | $34.46 | 165,200 | — | — |
| 2014-04-04 | $11.94 | $33.86 | 39,200 | — | — |
| 2014-04-03 | $11.82 | $33.52 | 108,300 | — | — |
| 2014-04-02 | $11.89 | $33.72 | 66,100 | — | — |
| 2014-04-01 | $11.95 | $33.89 | 50,700 | — | — |
| 2014-03-31 | $11.95 | $33.89 | 82,800 | — | — |
| 2014-03-28 | $11.95 | $33.89 | 40,100 | — | — |
| 2014-03-27 | $11.95 | $33.89 | 50,400 | — | — |
| 2014-03-26 | $11.92 | $33.80 | 78,700 | — | — |
| 2014-03-25 | $11.84 | $33.58 | 69,900 | — | — |
| 2014-03-24 | $11.86 | $33.63 | 71,300 | — | — |
| 2014-03-21 | $11.76 | $33.35 | 38,300 | — | — |
| 2014-03-20 | $11.61 | $32.93 | 98,600 | — | — |
| 2014-03-19 | $11.63 | $32.98 | 175,000 | — | — |
| 2014-03-18 | $11.75 | $33.32 | 56,500 | — | — |
| 2014-03-17 | $11.69 | $33.15 | 101,800 | — | — |
| 2014-03-14 | $11.62 | $32.95 | 38,200 | — | — |
| 2014-03-13 | $11.57 | $32.81 | 131,200 | — | — |
| 2014-03-12 | $11.56 | $32.78 | 78,400 | — | — |
| 2014-03-11 | $11.48 | $32.56 | 69,400 | — | — |
| 2014-03-10 | $11.49 | $32.58 | 56,000 | — | — |
| 2014-03-07 | $11.40 | $32.33 | 102,100 | — | — |
| 2014-03-06 | $11.44 | $32.44 | 87,500 | — | — |
| 2014-03-05 | $11.58 | $32.63 | 89,800 | — | — |
| 2014-03-04 | $11.56 | $32.57 | 95,800 | — | — |
| 2014-03-03 | $11.54 | $32.51 | 93,100 | — | — |
| 2014-02-28 | $11.50 | $32.40 | 54,700 | — | — |
| 2014-02-27 | $11.49 | $32.37 | 71,800 | — | — |
| 2014-02-26 | $11.48 | $32.35 | 66,100 | — | — |
| 2014-02-25 | $11.51 | $32.43 | 52,200 | — | — |
| 2014-02-24 | $11.37 | $32.04 | 55,600 | — | — |
| 2014-02-21 | $11.41 | $32.15 | 33,600 | — | — |
| 2014-02-20 | $11.45 | $32.26 | 71,400 | — | — |
| 2014-02-19 | $11.44 | $32.23 | 72,500 | — | — |
| 2014-02-18 | $11.45 | $32.26 | 74,600 | — | — |
| 2014-02-14 | $11.39 | $32.09 | 35,400 | — | — |
| 2014-02-13 | $11.38 | $32.06 | 63,200 | — | — |
| 2014-02-12 | $11.42 | $32.18 | 34,500 | — | — |
| 2014-02-11 | $11.43 | $32.20 | 39,300 | — | — |
| 2014-02-10 | $11.44 | $32.23 | 40,800 | — | — |
| 2014-02-07 | $11.41 | $32.15 | 76,200 | — | — |
| 2014-02-06 | $11.32 | $31.89 | 73,100 | — | — |
| 2014-02-05 | $11.41 | $31.94 | 69,300 | — | — |
| 2014-02-04 | $11.46 | $32.08 | 144,200 | — | — |
| 2014-02-03 | $11.49 | $32.16 | 75,700 | — | — |
| 2014-01-31 | $11.40 | $31.91 | 112,500 | — | — |
| 2014-01-30 | $11.33 | $31.71 | 35,200 | — | — |
| 2014-01-29 | $11.32 | $31.69 | 56,100 | — | — |
| 2014-01-28 | $11.33 | $31.71 | 83,300 | — | — |
| 2014-01-27 | $11.29 | $31.60 | 102,600 | — | — |
| 2014-01-24 | $11.31 | $31.66 | 84,700 | — | — |
| 2014-01-23 | $11.24 | $31.46 | 112,300 | — | — |
| 2014-01-22 | $11.14 | $31.18 | 89,800 | — | — |
| 2014-01-21 | $11.10 | $31.07 | 77,000 | — | — |
| 2014-01-17 | $11.06 | $30.96 | 79,900 | — | — |
| 2014-01-16 | $11.04 | $30.90 | 45,500 | — | — |
| 2014-01-15 | $11.00 | $30.79 | 43,500 | — | — |
| 2014-01-14 | $10.97 | $30.71 | 67,800 | — | — |
| 2014-01-13 | $10.95 | $30.65 | 125,400 | — | — |
| 2014-01-10 | $10.92 | $30.57 | 97,000 | — | — |
| 2014-01-09 | $10.81 | $30.26 | 110,100 | — | — |
| 2014-01-08 | $10.75 | $30.09 | 45,400 | — | — |
| 2014-01-07 | $10.84 | $30.13 | 260,600 | — | — |
| 2014-01-06 | $10.89 | $30.27 | 134,100 | — | — |
| 2014-01-03 | $10.72 | $29.80 | 101,900 | — | — |
| 2014-01-02 | $10.64 | $29.58 | 70,400 | — | — |