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
- 1999-03-09 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 | $11.31 | $14.51 | 19,000 | — | — |
| 2014-12-30 | $11.42 | $14.65 | 12,400 | — | — |
| 2014-12-29 | $11.39 | $14.61 | 8,600 | — | — |
| 2014-12-26 | $11.55 | $14.81 | 4,600 | — | — |
| 2014-12-24 | $11.35 | $14.56 | 3,800 | — | — |
| 2014-12-23 | $11.22 | $14.39 | 8,400 | — | — |
| 2014-12-22 | $11.49 | $14.74 | 6,000 | — | — |
| 2014-12-19 | $10.78 | $13.83 | 38,900 | — | — |
| 2014-12-18 | $11.34 | $14.55 | 18,900 | — | — |
| 2014-12-17 | $11.50 | $14.75 | 12,200 | — | — |
| 2014-12-16 | $11.45 | $14.69 | 14,600 | — | — |
| 2014-12-15 | $11.40 | $14.62 | 19,400 | — | — |
| 2014-12-12 | $11.19 | $14.35 | 4,300 | — | — |
| 2014-12-11 | $11.29 | $14.48 | 8,700 | — | — |
| 2014-12-10 | $11.24 | $14.42 | 28,000 | — | — |
| 2014-12-09 | $11.20 | $14.37 | 8,000 | — | — |
| 2014-12-08 | $10.95 | $14.04 | 5,600 | — | — |
| 2014-12-05 | $10.79 | $13.84 | 7,300 | — | — |
| 2014-12-04 | $10.82 | $13.88 | 1,400 | — | — |
| 2014-12-03 | $10.75 | $13.79 | 5,400 | — | — |
| 2014-12-02 | $10.73 | $13.76 | 1,900 | — | — |
| 2014-12-01 | $10.74 | $13.78 | 4,500 | — | — |
| 2014-11-28 | $10.73 | $13.76 | 200 | — | — |
| 2014-11-26 | $10.74 | $13.78 | 0 | — | — |
| 2014-11-25 | $10.74 | $13.78 | 400 | — | — |
| 2014-11-24 | $10.72 | $13.75 | 0 | — | — |
| 2014-11-21 | $10.72 | $13.75 | 15,300 | — | — |
| 2014-11-20 | $10.67 | $13.69 | 4,200 | — | — |
| 2014-11-19 | $10.74 | $13.78 | 0 | — | — |
| 2014-11-18 | $10.74 | $13.78 | 7,800 | — | — |
| 2014-11-17 | $10.71 | $13.74 | 2,100 | — | — |
| 2014-11-14 | $10.66 | $13.67 | 500 | — | — |
| 2014-11-13 | $10.68 | $13.70 | 600 | — | — |
| 2014-11-12 | $10.74 | $13.78 | 0 | — | — |
| 2014-11-11 | $10.74 | $13.78 | 2,800 | — | — |
| 2014-11-10 | $10.75 | $13.79 | 100 | — | — |
| 2014-11-07 | $10.75 | $13.79 | 3,800 | — | — |
| 2014-11-06 | $10.65 | $13.66 | 0 | — | — |
| 2014-11-05 | $10.65 | $13.66 | 900 | — | — |
| 2014-11-04 | $10.65 | $13.66 | 4,700 | — | — |
| 2014-11-03 | $10.70 | $13.72 | 1,000 | — | — |
| 2014-10-31 | $10.62 | $13.62 | 152,900 | — | — |
| 2014-10-30 | $10.62 | $13.62 | 3,100 | — | — |
| 2014-10-29 | $10.65 | $13.58 | 16,600 | — | — |
| 2014-10-28 | $10.79 | $13.76 | 6,200 | — | — |
| 2014-10-27 | $10.75 | $13.71 | 0 | — | — |
| 2014-10-24 | $10.75 | $13.71 | 2,600 | — | — |
| 2014-10-23 | $10.69 | $13.63 | 5,100 | — | — |
| 2014-10-22 | $10.60 | $13.52 | 1,800 | — | — |
| 2014-10-21 | $10.63 | $13.56 | 500 | — | — |
| 2014-10-20 | $10.65 | $13.58 | 0 | — | — |
| 2014-10-17 | $10.65 | $13.58 | 500 | — | — |
| 2014-10-16 | $10.60 | $13.52 | 600 | — | — |
| 2014-10-15 | $10.60 | $13.52 | 9,900 | — | — |
| 2014-10-14 | $10.60 | $13.52 | 1,300 | — | — |
| 2014-10-13 | $10.60 | $13.52 | 50,100 | — | — |
| 2014-10-10 | $10.63 | $13.56 | 1,000 | — | — |
| 2014-10-09 | $10.60 | $13.52 | 200 | — | — |
| 2014-10-08 | $10.60 | $13.52 | 50,100 | — | — |
| 2014-10-07 | $10.62 | $13.54 | 3,100 | — | — |
| 2014-10-06 | $10.60 | $13.52 | 6,500 | — | — |
| 2014-10-03 | $10.61 | $13.53 | 1,300 | — | — |
| 2014-10-02 | $10.61 | $13.53 | 2,100 | — | — |
| 2014-10-01 | $10.61 | $13.53 | 2,800 | — | — |
| 2014-09-30 | $10.64 | $13.57 | 500 | — | — |
| 2014-09-29 | $10.62 | $13.54 | 600 | — | — |
| 2014-09-26 | $10.75 | $13.71 | 0 | — | — |
| 2014-09-25 | $10.75 | $13.71 | 0 | — | — |
| 2014-09-24 | $10.75 | $13.71 | 100 | — | — |
| 2014-09-23 | $10.74 | $13.70 | 1,100 | — | — |
| 2014-09-22 | $10.80 | $13.77 | 0 | — | — |
| 2014-09-19 | $10.80 | $13.77 | 16,300 | — | — |
| 2014-09-18 | $10.69 | $13.63 | 2,800 | — | — |
| 2014-09-17 | $10.70 | $13.65 | 3,600 | — | — |
| 2014-09-16 | $10.61 | $13.53 | 3,100 | — | — |
| 2014-09-15 | $10.65 | $13.58 | 1,200 | — | — |
| 2014-09-12 | $10.66 | $13.60 | 100 | — | — |
| 2014-09-11 | $10.62 | $13.54 | 5,700 | — | — |
| 2014-09-10 | $10.66 | $13.60 | 7,000 | — | — |
| 2014-09-09 | $10.72 | $13.67 | 1,700 | — | — |
| 2014-09-08 | $10.72 | $13.67 | 3,900 | — | — |
| 2014-09-05 | $10.73 | $13.69 | 22,900 | — | — |
| 2014-09-04 | $10.60 | $13.52 | 1,500 | — | — |
| 2014-09-03 | $10.65 | $13.58 | 10,800 | — | — |
| 2014-09-02 | $10.75 | $13.71 | 1,500 | — | — |
| 2014-08-29 | $10.79 | $13.76 | 4,300 | — | — |
| 2014-08-28 | $10.75 | $13.71 | 2,400 | — | — |
| 2014-08-27 | $10.71 | $13.66 | 6,300 | — | — |
| 2014-08-26 | $10.75 | $13.71 | 5,600 | — | — |
| 2014-08-25 | $10.75 | $13.71 | 3,600 | — | — |
| 2014-08-22 | $10.75 | $13.71 | 2,700 | — | — |
| 2014-08-21 | $10.79 | $13.76 | 3,000 | — | — |
| 2014-08-20 | $10.67 | $13.61 | 2,500 | — | — |
| 2014-08-19 | $10.65 | $13.58 | 1,100 | — | — |
| 2014-08-18 | $10.80 | $13.77 | 12,700 | — | — |
| 2014-08-15 | $10.65 | $13.58 | 1,900 | — | — |
| 2014-08-14 | $10.65 | $13.58 | 0 | — | — |
| 2014-08-13 | $10.65 | $13.58 | 4,600 | — | — |
| 2014-08-12 | $10.62 | $13.54 | 4,700 | — | — |
| 2014-08-11 | $10.68 | $13.62 | 2,900 | — | — |
| 2014-08-08 | $10.68 | $13.62 | 3,600 | — | — |
| 2014-08-07 | $10.65 | $13.58 | 4,200 | — | — |
| 2014-08-06 | $10.72 | $13.67 | 2,200 | — | — |
| 2014-08-05 | $10.72 | $13.67 | 1,800 | — | — |
| 2014-08-04 | $10.51 | $13.40 | 9,300 | — | — |
| 2014-08-01 | $10.65 | $13.58 | 11,700 | — | — |
| 2014-07-31 | $10.65 | $13.58 | 58,300 | — | — |
| 2014-07-30 | $10.65 | $13.58 | 10,900 | — | — |
| 2014-07-29 | $10.67 | $13.61 | 9,200 | — | — |
| 2014-07-28 | $10.68 | $13.62 | 0 | — | — |
| 2014-07-25 | $10.68 | $13.62 | 5,300 | — | — |
| 2014-07-24 | $10.73 | $13.69 | 4,500 | — | — |
| 2014-07-23 | $10.71 | $13.58 | 6,300 | — | — |
| 2014-07-22 | $10.72 | $13.60 | 100 | — | — |
| 2014-07-21 | $10.75 | $13.63 | 2,900 | — | — |
| 2014-07-18 | $10.75 | $13.63 | 28,200 | — | — |
| 2014-07-17 | $10.75 | $13.63 | 4,000 | — | — |
| 2014-07-16 | $10.80 | $13.70 | 5,500 | — | — |
| 2014-07-15 | $10.95 | $13.89 | 28,200 | — | — |
| 2014-07-14 | $10.94 | $13.87 | 3,400 | — | — |
| 2014-07-11 | $10.80 | $13.70 | 2,000 | — | — |
| 2014-07-10 | $10.86 | $13.77 | 800 | — | — |
| 2014-07-09 | $10.85 | $13.76 | 1,000 | — | — |
| 2014-07-08 | $10.90 | $13.82 | 1,100 | — | — |
| 2014-07-07 | $10.95 | $13.89 | 11,300 | — | — |
| 2014-07-03 | $10.91 | $13.84 | 2,500 | — | — |
| 2014-07-02 | $10.90 | $13.82 | 8,500 | — | — |
| 2014-07-01 | $10.82 | $13.72 | 8,600 | — | — |
| 2014-06-30 | $10.65 | $13.51 | 1,500 | — | — |
| 2014-06-27 | $10.75 | $13.63 | 2,000 | — | — |
| 2014-06-26 | $10.60 | $13.44 | 3,600 | — | — |
| 2014-06-25 | $10.50 | $13.32 | 8,600 | — | — |
| 2014-06-24 | $10.65 | $13.51 | 3,500 | — | — |
| 2014-06-23 | $10.75 | $13.63 | 300 | — | — |
| 2014-06-20 | $10.83 | $13.74 | 3,700 | — | — |
| 2014-06-19 | $10.62 | $13.47 | 4,700 | — | — |
| 2014-06-18 | $10.75 | $13.63 | 7,900 | — | — |
| 2014-06-17 | $10.75 | $13.63 | 8,600 | — | — |
| 2014-06-16 | $10.71 | $13.58 | 1,200 | — | — |
| 2014-06-13 | $10.68 | $13.55 | 65,700 | — | — |
| 2014-06-12 | $10.71 | $13.58 | 4,800 | — | — |
| 2014-06-11 | $10.60 | $13.44 | 400 | — | — |
| 2014-06-10 | $10.71 | $13.58 | 2,600 | — | — |
| 2014-06-09 | $10.72 | $13.60 | 300 | — | — |
| 2014-06-06 | $10.65 | $13.51 | 9,300 | — | — |
| 2014-06-05 | $10.57 | $13.41 | 1,800 | — | — |
| 2014-06-04 | $10.61 | $13.46 | 2,600 | — | — |
| 2014-06-03 | $10.80 | $13.70 | 300 | — | — |
| 2014-06-02 | $10.85 | $13.76 | 1,100 | — | — |
| 2014-05-30 | $10.80 | $13.70 | 3,000 | — | — |
| 2014-05-29 | $10.95 | $13.89 | 6,300 | — | — |
| 2014-05-28 | $10.90 | $13.82 | 7,400 | — | — |
| 2014-05-27 | $10.90 | $13.82 | 7,700 | — | — |
| 2014-05-23 | $10.75 | $13.63 | 2,100 | — | — |
| 2014-05-22 | $10.75 | $13.63 | 3,100 | — | — |
| 2014-05-21 | $10.76 | $13.65 | 900 | — | — |
| 2014-05-20 | $10.85 | $13.76 | 3,600 | — | — |
| 2014-05-19 | $10.90 | $13.82 | 2,800 | — | — |
| 2014-05-16 | $10.75 | $13.63 | 1,700 | — | — |
| 2014-05-15 | $10.79 | $13.68 | 3,300 | — | — |
| 2014-05-14 | $10.95 | $13.89 | 18,100 | — | — |
| 2014-05-13 | $11.00 | $13.95 | 20,500 | — | — |
| 2014-05-12 | $11.00 | $13.95 | 7,700 | — | — |
| 2014-05-09 | $11.00 | $13.95 | 2,200 | — | — |
| 2014-05-08 | $11.00 | $13.95 | 7,000 | — | — |
| 2014-05-07 | $11.00 | $13.95 | 10,000 | — | — |
| 2014-05-06 | $11.00 | $13.95 | 7,900 | — | — |
| 2014-05-05 | $11.05 | $14.01 | 2,000 | — | — |
| 2014-05-02 | $10.98 | $13.93 | 800 | — | — |
| 2014-05-01 | $10.96 | $13.90 | 3,400 | — | — |
| 2014-04-30 | $11.17 | $14.17 | 5,100 | — | — |
| 2014-04-29 | $10.89 | $13.81 | 8,700 | — | — |
| 2014-04-28 | $11.00 | $13.95 | 1,700 | — | — |
| 2014-04-25 | $10.95 | $13.81 | 11,500 | — | — |
| 2014-04-24 | $10.94 | $13.80 | 3,100 | — | — |
| 2014-04-23 | $11.06 | $13.95 | 4,500 | — | — |
| 2014-04-22 | $11.02 | $13.90 | 2,400 | — | — |
| 2014-04-21 | $10.97 | $13.84 | 5,500 | — | — |
| 2014-04-17 | $10.99 | $13.86 | 2,900 | — | — |
| 2014-04-16 | $10.97 | $13.84 | 600 | — | — |
| 2014-04-15 | $11.03 | $13.91 | 2,100 | — | — |
| 2014-04-14 | $11.02 | $13.90 | 3,300 | — | — |
| 2014-04-11 | $11.12 | $14.03 | 1,800 | — | — |
| 2014-04-10 | $11.00 | $13.87 | 1,800 | — | — |
| 2014-04-09 | $11.03 | $13.91 | 4,600 | — | — |
| 2014-04-08 | $11.01 | $13.89 | 7,300 | — | — |
| 2014-04-07 | $11.00 | $13.87 | 3,600 | — | — |
| 2014-04-04 | $10.99 | $13.86 | 31,200 | — | — |
| 2014-04-03 | $10.97 | $13.84 | 6,400 | — | — |
| 2014-04-02 | $11.00 | $13.87 | 9,800 | — | — |
| 2014-04-01 | $11.26 | $14.20 | 2,100 | — | — |
| 2014-03-31 | $11.18 | $14.10 | 5,600 | — | — |
| 2014-03-28 | $11.10 | $14.00 | 7,100 | — | — |
| 2014-03-27 | $10.93 | $13.79 | 5,500 | — | — |
| 2014-03-26 | $11.09 | $13.99 | 6,300 | — | — |
| 2014-03-25 | $10.95 | $13.81 | 1,100 | — | — |
| 2014-03-24 | $11.00 | $13.87 | 1,700 | — | — |
| 2014-03-21 | $11.08 | $13.98 | 800 | — | — |
| 2014-03-20 | $11.06 | $13.95 | 300 | — | — |
| 2014-03-19 | $11.07 | $13.96 | 200 | — | — |
| 2014-03-18 | $11.05 | $13.94 | 2,100 | — | — |
| 2014-03-17 | $10.95 | $13.81 | 1,500 | — | — |
| 2014-03-14 | $11.07 | $13.96 | 10,400 | — | — |
| 2014-03-13 | $11.08 | $13.98 | 200 | — | — |
| 2014-03-12 | $11.00 | $13.87 | 300 | — | — |
| 2014-03-11 | $11.00 | $13.87 | 1,000 | — | — |
| 2014-03-10 | $11.05 | $13.94 | 0 | — | — |
| 2014-03-07 | $11.05 | $13.94 | 1,100 | — | — |
| 2014-03-06 | $10.99 | $13.86 | 10,700 | — | — |
| 2014-03-05 | $11.06 | $13.95 | 0 | — | — |
| 2014-03-04 | $11.06 | $13.95 | 1,900 | — | — |
| 2014-03-03 | $11.00 | $13.87 | 1,400 | — | — |
| 2014-02-28 | $11.04 | $13.92 | 3,000 | — | — |
| 2014-02-27 | $11.03 | $13.91 | 2,900 | — | — |
| 2014-02-26 | $11.04 | $13.92 | 900 | — | — |
| 2014-02-25 | $11.05 | $13.94 | 2,400 | — | — |
| 2014-02-24 | $11.07 | $13.96 | 5,700 | — | — |
| 2014-02-21 | $11.04 | $13.92 | 100,000 | — | — |
| 2014-02-20 | $10.95 | $13.81 | 14,700 | — | — |
| 2014-02-19 | $10.95 | $13.81 | 69,900 | — | — |
| 2014-02-18 | $10.91 | $13.76 | 9,200 | — | — |
| 2014-02-14 | $11.00 | $13.87 | 400 | — | — |
| 2014-02-13 | $11.03 | $13.91 | 500 | — | — |
| 2014-02-12 | $11.10 | $14.00 | 100 | — | — |
| 2014-02-11 | $10.97 | $13.84 | 3,900 | — | — |
| 2014-02-10 | $10.90 | $13.75 | 2,800 | — | — |
| 2014-02-07 | $10.85 | $13.69 | 100 | — | — |
| 2014-02-06 | $10.96 | $13.82 | 600 | — | — |
| 2014-02-05 | $10.85 | $13.69 | 1,000 | — | — |
| 2014-02-04 | $10.90 | $13.75 | 16,200 | — | — |
| 2014-02-03 | $10.80 | $13.62 | 2,700 | — | — |
| 2014-01-31 | $10.76 | $13.57 | 2,300 | — | — |
| 2014-01-30 | $10.75 | $13.56 | 0 | — | — |
| 2014-01-29 | $10.75 | $13.56 | 6,300 | — | — |
| 2014-01-28 | $10.75 | $13.48 | 300 | — | — |
| 2014-01-27 | $10.76 | $13.50 | 4,900 | — | — |
| 2014-01-24 | $10.54 | $13.22 | 100 | — | — |
| 2014-01-23 | $10.77 | $13.51 | 9,200 | — | — |
| 2014-01-22 | $10.54 | $13.22 | 7,700 | — | — |
| 2014-01-21 | $10.68 | $13.40 | 400 | — | — |
| 2014-01-17 | $10.63 | $13.33 | 500 | — | — |
| 2014-01-16 | $10.68 | $13.40 | 1,900 | — | — |
| 2014-01-15 | $10.83 | $13.58 | 5,700 | — | — |
| 2014-01-14 | $10.88 | $13.65 | 8,200 | — | — |
| 2014-01-13 | $10.46 | $13.12 | 7,000 | — | — |
| 2014-01-10 | $10.44 | $13.09 | 3,200 | — | — |
| 2014-01-09 | $10.26 | $12.87 | 5,000 | — | — |
| 2014-01-08 | $10.29 | $12.91 | 200 | — | — |
| 2014-01-07 | $10.28 | $12.89 | 700 | — | — |
| 2014-01-06 | $10.32 | $12.94 | 0 | — | — |
| 2014-01-03 | $10.32 | $12.94 | 5,300 | — | — |
| 2014-01-02 | $10.32 | $12.94 | 5,600 | — | — |