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
- 1991-09-13 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 | $22.64 | 71,800 | — | — |
| 2014-12-30 | $11.33 | $22.68 | 67,000 | — | — |
| 2014-12-29 | $11.61 | $23.24 | 101,600 | — | — |
| 2014-12-26 | $11.73 | $23.48 | 50,600 | — | — |
| 2014-12-24 | $11.64 | $23.29 | 61,400 | — | — |
| 2014-12-23 | $11.61 | $23.24 | 68,200 | — | — |
| 2014-12-22 | $11.60 | $23.22 | 76,400 | — | — |
| 2014-12-19 | $11.53 | $23.07 | 250,000 | — | — |
| 2014-12-18 | $11.70 | $23.42 | 121,200 | — | — |
| 2014-12-17 | $11.18 | $22.38 | 216,400 | — | — |
| 2014-12-16 | $10.65 | $21.32 | 191,000 | — | — |
| 2014-12-15 | $10.55 | $21.11 | 362,800 | — | — |
| 2014-12-12 | $11.92 | $23.85 | 136,000 | — | — |
| 2014-12-11 | $12.78 | $25.58 | 82,600 | — | — |
| 2014-12-10 | $12.39 | $24.80 | 109,400 | — | — |
| 2014-12-09 | $12.80 | $25.61 | 127,200 | — | — |
| 2014-12-08 | $12.27 | $24.56 | 70,600 | — | — |
| 2014-12-05 | $12.34 | $24.69 | 96,800 | — | — |
| 2014-12-04 | $12.07 | $24.15 | 166,400 | — | — |
| 2014-12-03 | $12.15 | $24.32 | 166,400 | — | — |
| 2014-12-02 | $12.25 | $24.51 | 120,600 | — | — |
| 2014-12-01 | $12.35 | $24.72 | 86,000 | — | — |
| 2014-11-28 | $12.57 | $25.16 | 42,600 | — | — |
| 2014-11-26 | $12.80 | $25.62 | 195,400 | — | — |
| 2014-11-25 | $13.04 | $26.10 | 87,800 | — | — |
| 2014-11-24 | $12.90 | $25.82 | 91,400 | — | — |
| 2014-11-21 | $12.78 | $25.57 | 121,400 | — | — |
| 2014-11-20 | $12.92 | $25.86 | 144,000 | — | — |
| 2014-11-19 | $13.00 | $26.01 | 111,400 | — | — |
| 2014-11-18 | $13.25 | $26.51 | 69,400 | — | — |
| 2014-11-17 | $13.15 | $26.32 | 75,000 | — | — |
| 2014-11-14 | $13.15 | $26.31 | 126,400 | — | — |
| 2014-11-13 | $13.30 | $26.61 | 117,800 | — | — |
| 2014-11-12 | $13.42 | $26.85 | 168,600 | — | — |
| 2014-11-11 | $12.72 | $25.46 | 121,600 | — | — |
| 2014-11-10 | $12.37 | $24.76 | 129,600 | — | — |
| 2014-11-07 | $12.28 | $24.57 | 169,400 | — | — |
| 2014-11-06 | $12.89 | $25.79 | 364,600 | — | — |
| 2014-11-05 | $12.45 | $24.92 | 102,600 | — | — |
| 2014-11-04 | $12.39 | $24.79 | 105,000 | — | — |
| 2014-11-03 | $12.42 | $24.85 | 97,400 | — | — |
| 2014-10-31 | $12.56 | $25.14 | 208,600 | — | — |
| 2014-10-30 | $12.24 | $24.50 | 116,800 | — | — |
| 2014-10-29 | $12.38 | $24.77 | 118,200 | — | — |
| 2014-10-28 | $12.40 | $24.82 | 155,600 | — | — |
| 2014-10-27 | $12.35 | $24.72 | 119,600 | — | — |
| 2014-10-24 | $12.38 | $24.77 | 129,000 | — | — |
| 2014-10-23 | $12.25 | $24.52 | 248,200 | — | — |
| 2014-10-22 | $11.90 | $23.82 | 152,600 | — | — |
| 2014-10-21 | $12.42 | $24.85 | 269,000 | — | — |
| 2014-10-20 | $12.00 | $24.01 | 141,000 | — | — |
| 2014-10-17 | $11.11 | $22.23 | 67,800 | — | — |
| 2014-10-16 | $11.10 | $22.22 | 75,800 | — | — |
| 2014-10-15 | $11.56 | $23.14 | 89,400 | — | — |
| 2014-10-14 | $11.45 | $22.91 | 95,000 | — | — |
| 2014-10-13 | $11.30 | $22.61 | 157,600 | — | — |
| 2014-10-10 | $11.01 | $22.04 | 90,000 | — | — |
| 2014-10-09 | $10.85 | $21.72 | 111,200 | — | — |
| 2014-10-08 | $10.88 | $21.77 | 96,200 | — | — |
| 2014-10-07 | $10.86 | $21.73 | 106,800 | — | — |
| 2014-10-06 | $10.79 | $21.60 | 259,800 | — | — |
| 2014-10-03 | $10.15 | $20.31 | 92,200 | — | — |
| 2014-10-02 | $9.77 | $19.55 | 48,800 | — | — |
| 2014-10-01 | $9.46 | $18.94 | 49,400 | — | — |
| 2014-09-30 | $9.75 | $19.52 | 85,600 | — | — |
| 2014-09-29 | $9.88 | $19.77 | 30,600 | — | — |
| 2014-09-26 | $9.85 | $19.72 | 45,400 | — | — |
| 2014-09-25 | $9.63 | $19.28 | 46,200 | — | — |
| 2014-09-24 | $9.90 | $19.82 | 49,600 | — | — |
| 2014-09-23 | $9.72 | $19.45 | 46,800 | — | — |
| 2014-09-22 | $9.64 | $19.29 | 52,000 | — | — |
| 2014-09-19 | $9.83 | $19.67 | 94,200 | — | — |
| 2014-09-18 | $9.75 | $19.51 | 33,800 | — | — |
| 2014-09-17 | $9.58 | $19.17 | 21,000 | — | — |
| 2014-09-16 | $9.67 | $19.36 | 36,000 | — | — |
| 2014-09-15 | $9.62 | $19.26 | 36,000 | — | — |
| 2014-09-12 | $9.67 | $19.35 | 44,200 | — | — |
| 2014-09-11 | $9.67 | $19.35 | 78,400 | — | — |
| 2014-09-10 | $9.10 | $18.20 | 29,400 | — | — |
| 2014-09-09 | $9.07 | $18.14 | 39,800 | — | — |
| 2014-09-08 | $9.22 | $18.45 | 29,800 | — | — |
| 2014-09-05 | $9.24 | $18.49 | 51,000 | — | — |
| 2014-09-04 | $9.23 | $18.47 | 52,600 | — | — |
| 2014-09-03 | $9.22 | $18.44 | 95,600 | — | — |
| 2014-09-02 | $9.24 | $18.49 | 59,400 | — | — |
| 2014-08-29 | $9.17 | $18.34 | 37,800 | — | — |
| 2014-08-28 | $9.08 | $18.17 | 37,800 | — | — |
| 2014-08-27 | $9.19 | $18.39 | 43,600 | — | — |
| 2014-08-26 | $9.38 | $18.77 | 48,800 | — | — |
| 2014-08-25 | $9.30 | $18.61 | 37,000 | — | — |
| 2014-08-22 | $9.25 | $18.52 | 30,800 | — | — |
| 2014-08-21 | $9.28 | $18.58 | 51,800 | — | — |
| 2014-08-20 | $9.22 | $18.45 | 19,600 | — | — |
| 2014-08-19 | $9.44 | $18.89 | 17,400 | — | — |
| 2014-08-18 | $9.44 | $18.90 | 48,200 | — | — |
| 2014-08-15 | $9.35 | $18.71 | 49,800 | — | — |
| 2014-08-14 | $9.36 | $18.73 | 47,200 | — | — |
| 2014-08-13 | $9.37 | $18.75 | 22,000 | — | — |
| 2014-08-12 | $9.14 | $18.29 | 24,000 | — | — |
| 2014-08-11 | $9.38 | $18.77 | 32,200 | — | — |
| 2014-08-08 | $9.26 | $18.54 | 26,000 | — | — |
| 2014-08-07 | $9.19 | $18.39 | 39,400 | — | — |
| 2014-08-06 | $9.21 | $18.43 | 32,400 | — | — |
| 2014-08-05 | $9.04 | $18.08 | 50,400 | — | — |
| 2014-08-04 | $8.93 | $17.87 | 47,800 | — | — |
| 2014-08-01 | $8.81 | $17.63 | 65,000 | — | — |
| 2014-07-31 | $8.57 | $17.15 | 42,200 | — | — |
| 2014-07-30 | $8.75 | $17.51 | 37,800 | — | — |
| 2014-07-29 | $8.90 | $17.81 | 28,400 | — | — |
| 2014-07-28 | $8.82 | $17.64 | 30,000 | — | — |
| 2014-07-25 | $8.80 | $17.60 | 44,800 | — | — |
| 2014-07-24 | $9.03 | $18.07 | 41,200 | — | — |
| 2014-07-23 | $9.21 | $18.42 | 31,000 | — | — |
| 2014-07-22 | $9.22 | $18.44 | 25,400 | — | — |
| 2014-07-21 | $9.12 | $18.24 | 37,600 | — | — |
| 2014-07-18 | $9.26 | $18.54 | 61,200 | — | — |
| 2014-07-17 | $8.88 | $17.76 | 35,600 | — | — |
| 2014-07-16 | $9.12 | $18.25 | 33,400 | — | — |
| 2014-07-15 | $9.19 | $18.38 | 40,600 | — | — |
| 2014-07-14 | $9.45 | $18.91 | 34,600 | — | — |
| 2014-07-11 | $9.41 | $18.83 | 30,200 | — | — |
| 2014-07-10 | $9.41 | $18.83 | 61,800 | — | — |
| 2014-07-09 | $9.42 | $18.85 | 46,800 | — | — |
| 2014-07-08 | $9.48 | $18.97 | 57,400 | — | — |
| 2014-07-07 | $9.57 | $19.15 | 47,600 | — | — |
| 2014-07-03 | $9.80 | $19.61 | 32,200 | — | — |
| 2014-07-02 | $9.74 | $19.50 | 52,600 | — | — |
| 2014-07-01 | $9.71 | $19.43 | 108,000 | — | — |
| 2014-06-30 | $9.46 | $18.94 | 99,400 | — | — |
| 2014-06-27 | $9.60 | $19.22 | 121,800 | — | — |
| 2014-06-26 | $9.44 | $18.90 | 140,600 | — | — |
| 2014-06-25 | $9.57 | $19.15 | 40,800 | — | — |
| 2014-06-24 | $9.34 | $18.70 | 111,000 | — | — |
| 2014-06-23 | $9.69 | $19.40 | 159,400 | — | — |
| 2014-06-20 | $9.56 | $19.14 | 121,400 | — | — |
| 2014-06-19 | $9.45 | $18.91 | 121,800 | — | — |
| 2014-06-18 | $9.46 | $18.93 | 161,200 | — | — |
| 2014-06-17 | $9.44 | $18.90 | 93,800 | — | — |
| 2014-06-16 | $9.16 | $18.33 | 72,200 | — | — |
| 2014-06-13 | $9.38 | $18.78 | 128,200 | — | — |
| 2014-06-12 | $9.10 | $18.21 | 118,800 | — | — |
| 2014-06-11 | $9.24 | $18.48 | 65,400 | — | — |
| 2014-06-10 | $9.56 | $19.13 | 51,200 | — | — |
| 2014-06-09 | $9.67 | $19.35 | 100,400 | — | — |
| 2014-06-06 | $9.22 | $18.45 | 112,000 | — | — |
| 2014-06-05 | $9.13 | $18.26 | 85,800 | — | — |
| 2014-06-04 | $8.72 | $17.44 | 50,600 | — | — |
| 2014-06-03 | $8.88 | $17.76 | 60,600 | — | — |
| 2014-06-02 | $9.10 | $18.20 | 67,400 | — | — |
| 2014-05-30 | $9.26 | $18.54 | 185,400 | — | — |
| 2014-05-29 | $9.56 | $19.14 | 70,400 | — | — |
| 2014-05-28 | $9.66 | $19.34 | 81,000 | — | — |
| 2014-05-27 | $9.09 | $18.19 | 48,200 | — | — |
| 2014-05-23 | $8.90 | $17.80 | 49,800 | — | — |
| 2014-05-22 | $8.90 | $17.80 | 38,600 | — | — |
| 2014-05-21 | $8.93 | $17.86 | 48,400 | — | — |
| 2014-05-20 | $8.84 | $17.68 | 110,600 | — | — |
| 2014-05-19 | $8.90 | $17.80 | 25,000 | — | — |
| 2014-05-16 | $8.74 | $17.49 | 54,000 | — | — |
| 2014-05-15 | $8.70 | $17.40 | 95,200 | — | — |
| 2014-05-14 | $8.92 | $17.85 | 69,800 | — | — |
| 2014-05-13 | $9.35 | $18.71 | 81,800 | — | — |
| 2014-05-12 | $9.73 | $19.48 | 48,400 | — | — |
| 2014-05-09 | $9.20 | $18.40 | 35,400 | — | — |
| 2014-05-08 | $9.00 | $18.01 | 40,200 | — | — |
| 2014-05-07 | $9.17 | $18.34 | 34,600 | — | — |
| 2014-05-06 | $9.15 | $18.30 | 74,200 | — | — |
| 2014-05-05 | $9.49 | $19.00 | 42,400 | — | — |
| 2014-05-02 | $9.61 | $19.23 | 92,400 | — | — |
| 2014-05-01 | $9.46 | $18.94 | 74,400 | — | — |
| 2014-04-30 | $9.64 | $19.30 | 34,400 | — | — |
| 2014-04-29 | $9.63 | $19.27 | 18,400 | — | — |
| 2014-04-28 | $9.68 | $19.37 | 25,800 | — | — |
| 2014-04-25 | $9.56 | $19.14 | 51,800 | — | — |
| 2014-04-24 | $9.81 | $19.63 | 28,000 | — | — |
| 2014-04-23 | $9.74 | $19.49 | 33,400 | — | — |
| 2014-04-22 | $10.30 | $20.61 | 46,400 | — | — |
| 2014-04-21 | $10.07 | $20.15 | 31,000 | — | — |
| 2014-04-17 | $9.86 | $19.74 | 68,800 | — | — |
| 2014-04-16 | $9.80 | $19.62 | 39,600 | — | — |
| 2014-04-15 | $9.79 | $19.59 | 68,200 | — | — |
| 2014-04-14 | $9.93 | $19.88 | 20,400 | — | — |
| 2014-04-11 | $9.93 | $19.87 | 46,000 | — | — |
| 2014-04-10 | $10.06 | $20.13 | 66,000 | — | — |
| 2014-04-09 | $10.57 | $21.15 | 37,400 | — | — |
| 2014-04-08 | $10.38 | $20.77 | 47,200 | — | — |
| 2014-04-07 | $10.26 | $20.53 | 63,200 | — | — |
| 2014-04-04 | $10.42 | $20.86 | 281,200 | — | — |
| 2014-04-03 | $9.56 | $19.13 | 22,400 | — | — |
| 2014-04-02 | $9.80 | $19.62 | 44,000 | — | — |
| 2014-04-01 | $9.98 | $19.97 | 40,600 | — | — |
| 2014-03-31 | $9.76 | $19.53 | 75,000 | — | — |
| 2014-03-28 | $9.56 | $19.14 | 63,800 | — | — |
| 2014-03-27 | $9.69 | $19.40 | 62,800 | — | — |
| 2014-03-26 | $9.94 | $19.90 | 41,400 | — | — |
| 2014-03-25 | $10.29 | $20.60 | 26,000 | — | — |
| 2014-03-24 | $10.26 | $20.53 | 35,800 | — | — |
| 2014-03-21 | $10.45 | $20.92 | 97,000 | — | — |
| 2014-03-20 | $10.59 | $21.20 | 34,400 | — | — |
| 2014-03-19 | $10.41 | $20.83 | 27,400 | — | — |
| 2014-03-18 | $10.57 | $21.15 | 21,200 | — | — |
| 2014-03-17 | $10.50 | $21.01 | 20,200 | — | — |
| 2014-03-14 | $10.47 | $20.96 | 30,600 | — | — |
| 2014-03-13 | $10.64 | $21.29 | 22,000 | — | — |
| 2014-03-12 | $10.78 | $21.58 | 26,000 | — | — |
| 2014-03-11 | $10.63 | $21.28 | 22,800 | — | — |
| 2014-03-10 | $10.95 | $21.92 | 35,800 | — | — |
| 2014-03-07 | $10.87 | $21.76 | 19,000 | — | — |
| 2014-03-06 | $10.80 | $21.61 | 44,400 | — | — |
| 2014-03-05 | $10.67 | $21.35 | 48,400 | — | — |
| 2014-03-04 | $10.96 | $21.94 | 77,800 | — | — |
| 2014-03-03 | $10.29 | $20.60 | 45,800 | — | — |
| 2014-02-28 | $10.52 | $21.06 | 34,000 | — | — |
| 2014-02-27 | $10.62 | $21.25 | 15,000 | — | — |
| 2014-02-26 | $10.53 | $21.08 | 24,400 | — | — |
| 2014-02-25 | $10.73 | $21.47 | 12,400 | — | — |
| 2014-02-24 | $10.71 | $21.43 | 39,000 | — | — |
| 2014-02-21 | $10.43 | $20.88 | 58,200 | — | — |
| 2014-02-20 | $10.73 | $21.48 | 32,800 | — | — |
| 2014-02-19 | $10.49 | $20.99 | 35,400 | — | — |
| 2014-02-18 | $10.94 | $21.89 | 47,400 | — | — |
| 2014-02-14 | $10.98 | $21.97 | 128,200 | — | — |
| 2014-02-13 | $10.21 | $20.43 | 49,000 | — | — |
| 2014-02-12 | $9.84 | $19.69 | 40,600 | — | — |
| 2014-02-11 | $9.72 | $19.45 | 35,800 | — | — |
| 2014-02-10 | $9.44 | $18.89 | 42,800 | — | — |
| 2014-02-07 | $9.70 | $19.42 | 47,800 | — | — |
| 2014-02-06 | $9.85 | $19.72 | 52,200 | — | — |
| 2014-02-05 | $9.82 | $19.65 | 37,000 | — | — |
| 2014-02-04 | $9.95 | $19.92 | 97,400 | — | — |
| 2014-02-03 | $9.95 | $19.91 | 100,000 | — | — |
| 2014-01-31 | $10.37 | $20.75 | 67,400 | — | — |
| 2014-01-30 | $10.65 | $21.32 | 51,800 | — | — |
| 2014-01-29 | $10.44 | $20.90 | 49,800 | — | — |
| 2014-01-28 | $10.81 | $21.64 | 78,400 | — | — |
| 2014-01-27 | $10.55 | $21.12 | 29,800 | — | — |
| 2014-01-24 | $10.58 | $21.18 | 65,400 | — | — |
| 2014-01-23 | $10.55 | $21.12 | 36,200 | — | — |
| 2014-01-22 | $10.54 | $21.09 | 55,600 | — | — |
| 2014-01-21 | $10.76 | $21.53 | 23,200 | — | — |
| 2014-01-17 | $10.68 | $21.37 | 53,400 | — | — |
| 2014-01-16 | $10.50 | $21.02 | 28,800 | — | — |
| 2014-01-15 | $10.56 | $21.14 | 31,800 | — | — |
| 2014-01-14 | $10.59 | $21.20 | 21,400 | — | — |
| 2014-01-13 | $10.57 | $21.15 | 57,800 | — | — |
| 2014-01-10 | $10.59 | $21.19 | 25,400 | — | — |
| 2014-01-09 | $10.50 | $21.02 | 29,800 | — | — |
| 2014-01-08 | $10.54 | $21.09 | 43,600 | — | — |
| 2014-01-07 | $10.62 | $21.26 | 39,600 | — | — |
| 2014-01-06 | $10.46 | $20.94 | 41,000 | — | — |
| 2014-01-03 | $10.22 | $20.46 | 114,800 | — | — |
| 2014-01-02 | $10.02 | $20.06 | 87,400 | — | — |