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
- 1980-06-18 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 | $11.43 | $14.20 | 11,800 | — | — |
| 2014-12-30 | $11.39 | $14.15 | 700 | — | — |
| 2014-12-29 | $11.44 | $14.21 | 6,800 | — | — |
| 2014-12-26 | $11.74 | $14.58 | 1,300 | — | — |
| 2014-12-24 | $11.00 | $13.66 | 0 | — | — |
| 2014-12-23 | $11.37 | $14.12 | 17,600 | — | — |
| 2014-12-22 | $10.99 | $13.65 | 7,100 | — | — |
| 2014-12-19 | $10.99 | $13.65 | 37,600 | — | — |
| 2014-12-18 | $10.99 | $13.65 | 5,300 | — | — |
| 2014-12-17 | $10.82 | $13.44 | 28,200 | — | — |
| 2014-12-16 | $10.60 | $13.17 | 465,300 | — | — |
| 2014-12-15 | $11.56 | $14.36 | 9,100 | — | — |
| 2014-12-12 | $11.50 | $14.28 | 8,900 | — | — |
| 2014-12-11 | $11.94 | $14.83 | 13,900 | — | — |
| 2014-12-10 | $10.91 | $13.55 | 14,400 | — | — |
| 2014-12-09 | $10.40 | $12.92 | 8,000 | — | — |
| 2014-12-08 | $10.42 | $12.94 | 2,800 | — | — |
| 2014-12-05 | $10.75 | $13.35 | 1,800 | — | — |
| 2014-12-04 | $10.77 | $13.38 | 3,800 | — | — |
| 2014-12-03 | $10.67 | $13.25 | 2,200 | — | — |
| 2014-12-02 | $10.38 | $12.89 | 7,400 | — | — |
| 2014-12-01 | $10.50 | $13.04 | 2,300 | — | — |
| 2014-11-28 | $10.65 | $13.23 | 1,500 | — | — |
| 2014-11-26 | $10.84 | $13.46 | 1,000 | — | — |
| 2014-11-25 | $10.60 | $13.17 | 500 | — | — |
| 2014-11-24 | $10.63 | $13.20 | 5,200 | — | — |
| 2014-11-21 | $10.88 | $13.51 | 0 | — | — |
| 2014-11-20 | $10.88 | $13.51 | 1,600 | — | — |
| 2014-11-19 | $10.16 | $12.62 | 500 | — | — |
| 2014-11-18 | $10.27 | $12.76 | 2,600 | — | — |
| 2014-11-17 | $10.35 | $12.86 | 3,100 | — | — |
| 2014-11-14 | $10.61 | $13.18 | 5,500 | — | — |
| 2014-11-13 | $10.87 | $13.50 | 9,700 | — | — |
| 2014-11-12 | $10.61 | $13.18 | 11,200 | — | — |
| 2014-11-11 | $10.85 | $13.48 | 1,000 | — | — |
| 2014-11-10 | $10.70 | $13.29 | 2,600 | — | — |
| 2014-11-07 | $11.18 | $13.89 | 3,400 | — | — |
| 2014-11-06 | $11.02 | $13.69 | 3,800 | — | — |
| 2014-11-05 | $11.18 | $13.89 | 1,200 | — | — |
| 2014-11-04 | $10.94 | $13.59 | 5,400 | — | — |
| 2014-11-03 | $11.06 | $13.74 | 5,400 | — | — |
| 2014-10-31 | $11.47 | $14.25 | 3,900 | — | — |
| 2014-10-30 | $11.11 | $13.80 | 12,300 | — | — |
| 2014-10-29 | $11.82 | $14.68 | 2,300 | — | — |
| 2014-10-28 | $11.86 | $14.73 | 3,700 | — | — |
| 2014-10-27 | $11.45 | $14.22 | 8,900 | — | — |
| 2014-10-24 | $11.91 | $14.79 | 6,000 | — | — |
| 2014-10-23 | $11.41 | $14.17 | 4,200 | — | — |
| 2014-10-22 | $11.66 | $14.48 | 5,300 | — | — |
| 2014-10-21 | $12.20 | $15.15 | 9,700 | — | — |
| 2014-10-20 | $11.70 | $14.53 | 12,500 | — | — |
| 2014-10-17 | $12.22 | $15.18 | 11,900 | — | — |
| 2014-10-16 | $12.06 | $14.98 | 4,100 | — | — |
| 2014-10-15 | $11.87 | $14.74 | 6,200 | — | — |
| 2014-10-14 | $12.27 | $15.24 | 11,400 | — | — |
| 2014-10-13 | $11.43 | $14.20 | 7,300 | — | — |
| 2014-10-10 | $11.07 | $13.75 | 3,000 | — | — |
| 2014-10-09 | $11.21 | $13.92 | 6,300 | — | — |
| 2014-10-08 | $11.03 | $13.70 | 7,100 | — | — |
| 2014-10-07 | $10.70 | $13.29 | 6,400 | — | — |
| 2014-10-06 | $10.66 | $13.24 | 3,300 | — | — |
| 2014-10-03 | $10.78 | $13.39 | 5,900 | — | — |
| 2014-10-02 | $10.67 | $13.25 | 300 | — | — |
| 2014-10-01 | $10.61 | $13.18 | 2,000 | — | — |
| 2014-09-30 | $10.67 | $13.25 | 3,400 | — | — |
| 2014-09-29 | $10.56 | $13.12 | 6,800 | — | — |
| 2014-09-26 | $10.84 | $13.46 | 8,400 | — | — |
| 2014-09-25 | $10.56 | $13.12 | 9,800 | — | — |
| 2014-09-24 | $11.04 | $13.71 | 2,300 | — | — |
| 2014-09-23 | $11.15 | $13.85 | 400 | — | — |
| 2014-09-22 | $11.25 | $13.97 | 3,000 | — | — |
| 2014-09-19 | $11.19 | $13.90 | 4,000 | — | — |
| 2014-09-18 | $11.34 | $14.09 | 7,000 | — | — |
| 2014-09-17 | $11.16 | $13.86 | 8,000 | — | — |
| 2014-09-16 | $11.12 | $13.81 | 2,200 | — | — |
| 2014-09-15 | $11.12 | $13.81 | 4,000 | — | — |
| 2014-09-12 | $11.26 | $13.99 | 9,600 | — | — |
| 2014-09-11 | $11.24 | $13.96 | 4,500 | — | — |
| 2014-09-10 | $11.30 | $14.04 | 3,200 | — | — |
| 2014-09-09 | $11.26 | $13.99 | 3,100 | — | — |
| 2014-09-08 | $11.22 | $13.94 | 3,300 | — | — |
| 2014-09-05 | $11.40 | $14.16 | 5,500 | — | — |
| 2014-09-04 | $11.26 | $13.99 | 2,000 | — | — |
| 2014-09-03 | $11.43 | $14.20 | 6,200 | — | — |
| 2014-09-02 | $11.55 | $14.35 | 19,700 | — | — |
| 2014-08-29 | $11.67 | $14.50 | 9,000 | — | — |
| 2014-08-28 | $11.45 | $14.22 | 4,300 | — | — |
| 2014-08-27 | $11.30 | $14.04 | 1,400 | — | — |
| 2014-08-26 | $11.25 | $13.97 | 3,800 | — | — |
| 2014-08-25 | $11.23 | $13.95 | 3,300 | — | — |
| 2014-08-22 | $11.22 | $13.94 | 6,300 | — | — |
| 2014-08-21 | $11.21 | $13.92 | 7,900 | — | — |
| 2014-08-20 | $11.32 | $14.06 | 4,600 | — | — |
| 2014-08-19 | $11.38 | $14.13 | 5,800 | — | — |
| 2014-08-18 | $11.45 | $14.22 | 6,500 | — | — |
| 2014-08-15 | $11.40 | $14.16 | 2,500 | — | — |
| 2014-08-14 | $11.45 | $14.22 | 7,300 | — | — |
| 2014-08-13 | $11.40 | $14.16 | 4,800 | — | — |
| 2014-08-12 | $11.38 | $14.13 | 600 | — | — |
| 2014-08-11 | $11.53 | $14.32 | 2,900 | — | — |
| 2014-08-08 | $11.46 | $14.23 | 9,600 | — | — |
| 2014-08-07 | $11.08 | $13.76 | 14,100 | — | — |
| 2014-08-06 | $11.16 | $13.86 | 1,400 | — | — |
| 2014-08-05 | $11.05 | $13.73 | 9,500 | — | — |
| 2014-08-04 | $11.44 | $14.21 | 2,900 | — | — |
| 2014-08-01 | $11.45 | $14.22 | 2,700 | — | — |
| 2014-07-31 | $11.44 | $14.21 | 2,800 | — | — |
| 2014-07-30 | $11.50 | $14.28 | 0 | — | — |
| 2014-07-29 | $11.50 | $14.28 | 2,700 | — | — |
| 2014-07-28 | $11.13 | $13.82 | 5,500 | — | — |
| 2014-07-25 | $10.90 | $13.54 | 1,000 | — | — |
| 2014-07-24 | $11.01 | $13.68 | 3,500 | — | — |
| 2014-07-23 | $10.95 | $13.60 | 2,100 | — | — |
| 2014-07-22 | $10.98 | $13.64 | 2,200 | — | — |
| 2014-07-21 | $10.88 | $13.51 | 26,100 | — | — |
| 2014-07-18 | $10.62 | $13.19 | 9,100 | — | — |
| 2014-07-17 | $10.66 | $13.24 | 7,500 | — | — |
| 2014-07-16 | $10.60 | $13.17 | 3,700 | — | — |
| 2014-07-15 | $10.56 | $13.12 | 23,300 | — | — |
| 2014-07-14 | $10.71 | $13.30 | 6,700 | — | — |
| 2014-07-11 | $10.73 | $13.33 | 5,800 | — | — |
| 2014-07-10 | $10.62 | $13.19 | 7,800 | — | — |
| 2014-07-09 | $10.87 | $13.50 | 4,800 | — | — |
| 2014-07-08 | $10.95 | $13.60 | 2,600 | — | — |
| 2014-07-07 | $11.61 | $14.42 | 12,800 | — | — |
| 2014-07-03 | $12.10 | $15.03 | 1,800 | — | — |
| 2014-07-02 | $12.14 | $15.08 | 4,700 | — | — |
| 2014-07-01 | $12.16 | $15.10 | 2,800 | — | — |
| 2014-06-30 | $12.31 | $15.29 | 10,600 | — | — |
| 2014-06-27 | $12.49 | $15.51 | 6,700 | — | — |
| 2014-06-26 | $12.00 | $14.91 | 32,900 | — | — |
| 2014-06-25 | $10.85 | $13.48 | 2,700 | — | — |
| 2014-06-24 | $10.86 | $13.49 | 9,800 | — | — |
| 2014-06-23 | $11.03 | $13.70 | 7,500 | — | — |
| 2014-06-20 | $10.99 | $13.65 | 3,000 | — | — |
| 2014-06-19 | $11.01 | $13.68 | 4,700 | — | — |
| 2014-06-18 | $11.20 | $13.91 | 11,900 | — | — |
| 2014-06-17 | $11.05 | $13.73 | 3,200 | — | — |
| 2014-06-16 | $10.98 | $13.64 | 11,700 | — | — |
| 2014-06-13 | $11.10 | $13.79 | 200 | — | — |
| 2014-06-12 | $11.14 | $13.84 | 1,000 | — | — |
| 2014-06-11 | $11.09 | $13.77 | 7,900 | — | — |
| 2014-06-10 | $11.18 | $13.89 | 3,600 | — | — |
| 2014-06-09 | $11.15 | $13.85 | 600 | — | — |
| 2014-06-06 | $11.11 | $13.80 | 800 | — | — |
| 2014-06-05 | $11.18 | $13.89 | 500 | — | — |
| 2014-06-04 | $11.10 | $13.79 | 5,500 | — | — |
| 2014-06-03 | $10.91 | $13.55 | 3,000 | — | — |
| 2014-06-02 | $11.15 | $13.85 | 2,000 | — | — |
| 2014-05-30 | $11.20 | $13.91 | 2,800 | — | — |
| 2014-05-29 | $11.11 | $13.80 | 3,200 | — | — |
| 2014-05-28 | $11.19 | $13.90 | 1,100 | — | — |
| 2014-05-27 | $11.30 | $14.04 | 2,400 | — | — |
| 2014-05-23 | $11.17 | $13.87 | 7,200 | — | — |
| 2014-05-22 | $11.36 | $14.11 | 6,800 | — | — |
| 2014-05-21 | $11.25 | $13.97 | 6,900 | — | — |
| 2014-05-20 | $10.92 | $13.56 | 13,000 | — | — |
| 2014-05-19 | $10.79 | $13.40 | 1,700 | — | — |
| 2014-05-16 | $10.60 | $13.17 | 8,200 | — | — |
| 2014-05-15 | $10.62 | $13.19 | 4,500 | — | — |
| 2014-05-14 | $10.57 | $13.13 | 2,800 | — | — |
| 2014-05-13 | $10.67 | $13.25 | 6,000 | — | — |
| 2014-05-12 | $10.68 | $13.27 | 9,600 | — | — |
| 2014-05-09 | $10.50 | $13.04 | 2,200 | — | — |
| 2014-05-08 | $10.37 | $12.88 | 5,500 | — | — |
| 2014-05-07 | $10.43 | $12.95 | 9,200 | — | — |
| 2014-05-06 | $10.52 | $13.07 | 15,700 | — | — |
| 2014-05-05 | $10.40 | $12.92 | 6,800 | — | — |
| 2014-05-02 | $10.56 | $13.12 | 10,700 | — | — |
| 2014-05-01 | $10.50 | $13.04 | 14,800 | — | — |
| 2014-04-30 | $10.60 | $13.17 | 11,500 | — | — |
| 2014-04-29 | $10.63 | $13.20 | 7,200 | — | — |
| 2014-04-28 | $10.72 | $13.32 | 7,000 | — | — |
| 2014-04-25 | $10.88 | $13.51 | 6,200 | — | — |
| 2014-04-24 | $11.09 | $13.77 | 7,600 | — | — |
| 2014-04-23 | $11.13 | $13.82 | 4,800 | — | — |
| 2014-04-22 | $11.20 | $13.91 | 13,600 | — | — |
| 2014-04-21 | $10.85 | $13.48 | 9,000 | — | — |
| 2014-04-17 | $10.85 | $13.48 | 3,300 | — | — |
| 2014-04-16 | $10.74 | $13.34 | 1,900 | — | — |
| 2014-04-15 | $10.67 | $13.25 | 9,600 | — | — |
| 2014-04-14 | $10.50 | $13.04 | 23,800 | — | — |
| 2014-04-11 | $10.47 | $13.00 | 13,500 | — | — |
| 2014-04-10 | $10.61 | $13.18 | 10,800 | — | — |
| 2014-04-09 | $10.78 | $13.39 | 57,600 | — | — |
| 2014-04-08 | $10.75 | $13.35 | 72,800 | — | — |
| 2014-04-07 | $10.62 | $13.19 | 6,100 | — | — |
| 2014-04-04 | $10.75 | $13.35 | 9,800 | — | — |
| 2014-04-03 | $10.60 | $13.17 | 5,900 | — | — |
| 2014-04-02 | $10.72 | $13.32 | 2,900 | — | — |
| 2014-04-01 | $10.82 | $13.44 | 700 | — | — |
| 2014-03-31 | $10.81 | $13.43 | 16,700 | — | — |
| 2014-03-28 | $10.65 | $13.23 | 4,200 | — | — |
| 2014-03-27 | $10.65 | $13.23 | 3,700 | — | — |
| 2014-03-26 | $10.56 | $13.12 | 9,900 | — | — |
| 2014-03-25 | $10.78 | $13.39 | 3,900 | — | — |
| 2014-03-24 | $10.87 | $13.50 | 1,100 | — | — |
| 2014-03-21 | $10.61 | $13.18 | 13,900 | — | — |
| 2014-03-20 | $11.00 | $13.66 | 8,900 | — | — |
| 2014-03-19 | $11.03 | $13.70 | 33,300 | — | — |
| 2014-03-18 | $11.06 | $13.74 | 1,700 | — | — |
| 2014-03-17 | $11.15 | $13.85 | 6,400 | — | — |
| 2014-03-14 | $10.99 | $13.65 | 1,300 | — | — |
| 2014-03-13 | $11.01 | $13.68 | 2,800 | — | — |
| 2014-03-12 | $11.17 | $13.87 | 5,700 | — | — |
| 2014-03-11 | $11.21 | $13.92 | 13,700 | — | — |
| 2014-03-10 | $11.24 | $13.96 | 7,600 | — | — |
| 2014-03-07 | $11.31 | $14.05 | 8,500 | — | — |
| 2014-03-06 | $11.25 | $13.97 | 9,600 | — | — |
| 2014-03-05 | $11.43 | $14.20 | 3,300 | — | — |
| 2014-03-04 | $11.71 | $14.54 | 5,700 | — | — |
| 2014-03-03 | $11.37 | $14.12 | 134,400 | — | — |
| 2014-02-28 | $11.50 | $14.28 | 135,400 | — | — |
| 2014-02-27 | $11.44 | $14.21 | 4,900 | — | — |
| 2014-02-26 | $11.36 | $14.11 | 900 | — | — |
| 2014-02-25 | $11.46 | $14.23 | 1,000 | — | — |
| 2014-02-24 | $11.53 | $14.32 | 5,100 | — | — |
| 2014-02-21 | $11.74 | $14.58 | 12,400 | — | — |
| 2014-02-20 | $11.53 | $14.32 | 2,500 | — | — |
| 2014-02-19 | $11.70 | $14.53 | 2,300 | — | — |
| 2014-02-18 | $11.69 | $14.52 | 37,700 | — | — |
| 2014-02-14 | $11.75 | $14.59 | 6,500 | — | — |
| 2014-02-13 | $11.79 | $14.64 | 6,500 | — | — |
| 2014-02-12 | $11.87 | $14.74 | 2,800 | — | — |
| 2014-02-11 | $11.91 | $14.79 | 4,900 | — | — |
| 2014-02-10 | $11.74 | $14.58 | 900 | — | — |
| 2014-02-07 | $11.77 | $14.62 | 16,900 | — | — |
| 2014-02-06 | $11.62 | $14.43 | 7,600 | — | — |
| 2014-02-05 | $11.84 | $14.71 | 4,100 | — | — |
| 2014-02-04 | $12.00 | $14.91 | 2,000 | — | — |
| 2014-02-03 | $11.87 | $14.74 | 16,700 | — | — |
| 2014-01-31 | $12.09 | $15.02 | 2,700 | — | — |
| 2014-01-30 | $12.11 | $15.04 | 3,200 | — | — |
| 2014-01-29 | $12.04 | $14.95 | 3,400 | — | — |
| 2014-01-28 | $12.05 | $14.97 | 4,300 | — | — |
| 2014-01-27 | $12.01 | $14.92 | 9,000 | — | — |
| 2014-01-24 | $12.29 | $15.27 | 6,300 | — | — |
| 2014-01-23 | $12.35 | $15.34 | 10,500 | — | — |
| 2014-01-22 | $12.35 | $15.34 | 6,000 | — | — |
| 2014-01-21 | $12.34 | $15.33 | 25,000 | — | — |
| 2014-01-17 | $12.38 | $15.38 | 16,300 | — | — |
| 2014-01-16 | $12.03 | $14.94 | 3,000 | — | — |
| 2014-01-15 | $12.12 | $15.05 | 5,000 | — | — |
| 2014-01-14 | $12.02 | $14.93 | 5,400 | — | — |
| 2014-01-13 | $12.02 | $14.93 | 24,000 | — | — |
| 2014-01-10 | $12.33 | $15.31 | 17,700 | — | — |
| 2014-01-09 | $12.13 | $15.07 | 5,100 | — | — |
| 2014-01-08 | $12.16 | $15.10 | 35,400 | — | — |
| 2014-01-07 | $12.17 | $15.12 | 10,800 | — | — |
| 2014-01-06 | $11.84 | $14.71 | 19,800 | — | — |
| 2014-01-03 | $11.74 | $14.58 | 9,100 | — | — |
| 2014-01-02 | $11.52 | $14.31 | 1,600 | — | — |