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
- 2006-01-30 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 | $13.37 | $18.59 | 1,000 | — | — |
| 2014-12-30 | $13.13 | $18.25 | 400 | — | — |
| 2014-12-29 | $12.88 | $17.90 | 0 | — | — |
| 2014-12-26 | $12.88 | $17.76 | 0 | — | — |
| 2014-12-24 | $12.88 | $17.76 | 2,200 | — | — |
| 2014-12-23 | $12.66 | $17.45 | 0 | — | — |
| 2014-12-22 | $12.66 | $17.45 | 2,000 | — | — |
| 2014-12-19 | $12.78 | $17.62 | 0 | — | — |
| 2014-12-18 | $12.78 | $17.62 | 0 | — | — |
| 2014-12-17 | $12.78 | $17.62 | 0 | — | — |
| 2014-12-16 | $12.78 | $17.62 | 0 | — | — |
| 2014-12-15 | $12.78 | $17.62 | 0 | — | — |
| 2014-12-12 | $12.78 | $17.62 | 0 | — | — |
| 2014-12-11 | $12.78 | $17.62 | 0 | — | — |
| 2014-12-10 | $12.78 | $17.62 | 0 | — | — |
| 2014-12-09 | $12.78 | $17.62 | 0 | — | — |
| 2014-12-08 | $12.78 | $17.62 | 0 | — | — |
| 2014-12-05 | $12.78 | $17.62 | 0 | — | — |
| 2014-12-04 | $12.78 | $17.62 | 0 | — | — |
| 2014-12-03 | $12.78 | $17.62 | 0 | — | — |
| 2014-12-02 | $12.78 | $17.62 | 600 | — | — |
| 2014-12-01 | $13.00 | $17.93 | 0 | — | — |
| 2014-11-28 | $13.00 | $17.93 | 0 | — | — |
| 2014-11-26 | $13.00 | $17.93 | 0 | — | — |
| 2014-11-25 | $13.00 | $17.93 | 0 | — | — |
| 2014-11-24 | $13.00 | $17.93 | 0 | — | — |
| 2014-11-21 | $13.00 | $17.93 | 0 | — | — |
| 2014-11-20 | $13.00 | $17.93 | 1,000 | — | — |
| 2014-11-19 | $13.50 | $18.61 | 400 | — | — |
| 2014-11-18 | $13.38 | $18.45 | 200 | — | — |
| 2014-11-17 | $12.76 | $17.59 | 0 | — | — |
| 2014-11-14 | $12.76 | $17.59 | 400 | — | — |
| 2014-11-13 | $12.76 | $17.59 | 0 | — | — |
| 2014-11-12 | $12.76 | $17.59 | 400 | — | — |
| 2014-11-11 | $12.76 | $17.59 | 600 | — | — |
| 2014-11-10 | $13.50 | $18.62 | 800 | — | — |
| 2014-11-07 | $13.00 | $17.93 | 0 | — | — |
| 2014-11-06 | $13.00 | $17.93 | 0 | — | — |
| 2014-11-05 | $13.00 | $17.93 | 1,800 | — | — |
| 2014-11-04 | $13.00 | $17.93 | 800 | — | — |
| 2014-11-03 | $13.50 | $18.62 | 0 | — | — |
| 2014-10-31 | $13.50 | $18.62 | 8,600 | — | — |
| 2014-10-30 | $13.01 | $17.94 | 5,600 | — | — |
| 2014-10-29 | $13.00 | $17.93 | 3,600 | — | — |
| 2014-10-28 | $12.65 | $17.45 | 0 | — | — |
| 2014-10-27 | $12.65 | $17.45 | 1,200 | — | — |
| 2014-10-24 | $12.63 | $17.41 | 0 | — | — |
| 2014-10-23 | $12.63 | $17.41 | 0 | — | — |
| 2014-10-22 | $12.63 | $17.41 | 800 | — | — |
| 2014-10-21 | $13.00 | $17.93 | 0 | — | — |
| 2014-10-20 | $13.00 | $17.93 | 2,000 | — | — |
| 2014-10-17 | $12.98 | $17.89 | 600 | — | — |
| 2014-10-16 | $12.53 | $17.27 | 1,600 | — | — |
| 2014-10-15 | $13.00 | $17.93 | 0 | — | — |
| 2014-10-14 | $13.00 | $17.93 | 600 | — | — |
| 2014-10-13 | $13.00 | $17.93 | 0 | — | — |
| 2014-10-10 | $13.00 | $17.93 | 0 | — | — |
| 2014-10-09 | $13.00 | $17.93 | 2,600 | — | — |
| 2014-10-08 | $12.75 | $17.58 | 1,400 | — | — |
| 2014-10-07 | $12.50 | $17.24 | 800 | — | — |
| 2014-10-06 | $12.50 | $17.24 | 400 | — | — |
| 2014-10-03 | $12.63 | $17.41 | 0 | — | — |
| 2014-10-02 | $12.63 | $17.41 | 0 | — | — |
| 2014-10-01 | $12.63 | $17.41 | 1,600 | — | — |
| 2014-09-30 | $12.75 | $17.58 | 0 | — | — |
| 2014-09-29 | $12.75 | $17.58 | 0 | — | — |
| 2014-09-26 | $12.75 | $17.44 | 200 | — | — |
| 2014-09-25 | $12.75 | $17.44 | 0 | — | — |
| 2014-09-24 | $12.75 | $17.44 | 1,000 | — | — |
| 2014-09-23 | $12.88 | $17.61 | 4,600 | — | — |
| 2014-09-22 | $12.55 | $17.17 | 0 | — | — |
| 2014-09-19 | $12.55 | $17.17 | 600 | — | — |
| 2014-09-18 | $12.55 | $17.17 | 0 | — | — |
| 2014-09-17 | $12.55 | $17.17 | 0 | — | — |
| 2014-09-16 | $12.55 | $17.17 | 0 | — | — |
| 2014-09-15 | $12.55 | $17.17 | 600 | — | — |
| 2014-09-12 | $12.35 | $16.89 | 8,000 | — | — |
| 2014-09-11 | $12.63 | $17.27 | 0 | — | — |
| 2014-09-10 | $12.63 | $17.27 | 0 | — | — |
| 2014-09-09 | $12.63 | $17.27 | 0 | — | — |
| 2014-09-08 | $12.63 | $17.27 | 0 | — | — |
| 2014-09-05 | $12.63 | $17.27 | 0 | — | — |
| 2014-09-04 | $12.63 | $17.27 | 0 | — | — |
| 2014-09-03 | $12.63 | $17.27 | 200 | — | — |
| 2014-09-02 | $12.63 | $17.27 | 0 | — | — |
| 2014-08-29 | $12.63 | $17.27 | 200 | — | — |
| 2014-08-28 | $12.88 | $17.62 | 0 | — | — |
| 2014-08-27 | $12.88 | $17.62 | 0 | — | — |
| 2014-08-26 | $12.88 | $17.62 | 400 | — | — |
| 2014-08-25 | $12.88 | $17.61 | 0 | — | — |
| 2014-08-22 | $12.88 | $17.61 | 0 | — | — |
| 2014-08-21 | $12.88 | $17.61 | 0 | — | — |
| 2014-08-20 | $12.88 | $17.61 | 0 | — | — |
| 2014-08-19 | $12.88 | $17.61 | 2,200 | — | — |
| 2014-08-18 | $12.76 | $17.45 | 0 | — | — |
| 2014-08-15 | $12.76 | $17.45 | 400 | — | — |
| 2014-08-14 | $12.75 | $17.44 | 0 | — | — |
| 2014-08-13 | $12.75 | $17.44 | 0 | — | — |
| 2014-08-12 | $12.75 | $17.44 | 0 | — | — |
| 2014-08-11 | $12.75 | $17.44 | 0 | — | — |
| 2014-08-08 | $12.75 | $17.44 | 0 | — | — |
| 2014-08-07 | $12.75 | $17.44 | 0 | — | — |
| 2014-08-06 | $12.75 | $17.44 | 0 | — | — |
| 2014-08-05 | $12.75 | $17.44 | 0 | — | — |
| 2014-08-04 | $12.75 | $17.44 | 3,400 | — | — |
| 2014-08-01 | $13.13 | $17.95 | 0 | — | — |
| 2014-07-31 | $13.13 | $17.95 | 0 | — | — |
| 2014-07-30 | $13.13 | $17.95 | 0 | — | — |
| 2014-07-29 | $13.13 | $17.95 | 0 | — | — |
| 2014-07-28 | $13.13 | $17.95 | 9,800 | — | — |
| 2014-07-25 | $12.55 | $17.17 | 3,000 | — | — |
| 2014-07-24 | $12.50 | $17.10 | 0 | — | — |
| 2014-07-23 | $12.50 | $17.10 | 0 | — | — |
| 2014-07-22 | $12.50 | $17.10 | 0 | — | — |
| 2014-07-21 | $12.50 | $17.10 | 3,400 | — | — |
| 2014-07-18 | $12.50 | $17.09 | 600 | — | — |
| 2014-07-17 | $12.25 | $16.76 | 0 | — | — |
| 2014-07-16 | $12.25 | $16.76 | 0 | — | — |
| 2014-07-15 | $12.25 | $16.76 | 0 | — | — |
| 2014-07-14 | $12.25 | $16.76 | 0 | — | — |
| 2014-07-11 | $12.25 | $16.76 | 0 | — | — |
| 2014-07-10 | $12.25 | $16.76 | 800 | — | — |
| 2014-07-09 | $12.38 | $16.93 | 0 | — | — |
| 2014-07-08 | $12.38 | $16.93 | 0 | — | — |
| 2014-07-07 | $12.38 | $16.93 | 0 | — | — |
| 2014-07-03 | $12.38 | $16.93 | 0 | — | — |
| 2014-07-02 | $12.38 | $16.93 | 29,800 | — | — |
| 2014-07-01 | $12.50 | $17.10 | 1,200 | — | — |
| 2014-06-30 | $12.25 | $16.76 | 17,000 | — | — |
| 2014-06-27 | $12.15 | $16.62 | 2,000 | — | — |
| 2014-06-26 | $12.15 | $16.48 | 0 | — | — |
| 2014-06-25 | $12.15 | $16.48 | 1,600 | — | — |
| 2014-06-24 | $12.15 | $16.48 | 2,800 | — | — |
| 2014-06-23 | $12.45 | $16.88 | 2,400 | — | — |
| 2014-06-20 | $12.40 | $16.81 | 2,000 | — | — |
| 2014-06-19 | $12.40 | $16.81 | 2,200 | — | — |
| 2014-06-18 | $12.15 | $16.48 | 3,000 | — | — |
| 2014-06-17 | $12.15 | $16.48 | 1,000 | — | — |
| 2014-06-16 | $12.33 | $16.72 | 0 | — | — |
| 2014-06-13 | $12.33 | $16.72 | 0 | — | — |
| 2014-06-12 | $12.33 | $16.72 | 0 | — | — |
| 2014-06-11 | $12.33 | $16.72 | 0 | — | — |
| 2014-06-10 | $12.33 | $16.72 | 30,800 | — | — |
| 2014-06-09 | $12.15 | $16.48 | 3,000 | — | — |
| 2014-06-06 | $12.38 | $16.78 | 9,000 | — | — |
| 2014-06-05 | $12.38 | $16.78 | 0 | — | — |
| 2014-06-04 | $12.38 | $16.78 | 200 | — | — |
| 2014-06-03 | $12.38 | $16.78 | 1,400 | — | — |
| 2014-06-02 | $12.25 | $16.61 | 0 | — | — |
| 2014-05-30 | $12.25 | $16.61 | 10,000 | — | — |
| 2014-05-29 | $12.18 | $16.51 | 4,600 | — | — |
| 2014-05-28 | $12.10 | $16.40 | 36,800 | — | — |
| 2014-05-27 | $12.00 | $16.27 | 0 | — | — |
| 2014-05-23 | $11.98 | $16.24 | 36,400 | — | — |
| 2014-05-22 | $12.00 | $16.27 | 0 | — | — |
| 2014-05-21 | $12.00 | $16.27 | 5,600 | — | — |
| 2014-05-20 | $11.60 | $15.73 | 800 | — | — |
| 2014-05-19 | $11.75 | $15.93 | 1,000 | — | — |
| 2014-05-16 | $11.65 | $15.80 | 1,600 | — | — |
| 2014-05-15 | $11.75 | $15.93 | 2,000 | — | — |
| 2014-05-14 | $12.00 | $16.27 | 600 | — | — |
| 2014-05-13 | $12.13 | $16.44 | 1,600 | — | — |
| 2014-05-12 | $12.13 | $16.44 | 200 | — | — |
| 2014-05-09 | $12.40 | $16.81 | 10,000 | — | — |
| 2014-05-08 | $12.50 | $16.95 | 600 | — | — |
| 2014-05-07 | $12.13 | $16.44 | 0 | — | — |
| 2014-05-06 | $12.13 | $16.44 | 1,600 | — | — |
| 2014-05-05 | $12.35 | $16.75 | 0 | — | — |
| 2014-05-02 | $12.35 | $16.75 | 0 | — | — |
| 2014-05-01 | $12.35 | $16.75 | 0 | — | — |
| 2014-04-30 | $12.35 | $16.75 | 1,800 | — | — |
| 2014-04-29 | $13.00 | $17.62 | 400 | — | — |
| 2014-04-28 | $13.00 | $17.62 | 0 | — | — |
| 2014-04-25 | $13.00 | $17.62 | 0 | — | — |
| 2014-04-24 | $13.00 | $17.62 | 1,600 | — | — |
| 2014-04-23 | $13.00 | $17.62 | 6,400 | — | — |
| 2014-04-22 | $13.00 | $17.63 | 20,000 | — | — |
| 2014-04-21 | $12.58 | $17.05 | 3,000 | — | — |
| 2014-04-17 | $12.63 | $17.12 | 400 | — | — |
| 2014-04-16 | $12.50 | $16.95 | 2,000 | — | — |
| 2014-04-15 | $12.48 | $16.92 | 800 | — | — |
| 2014-04-14 | $12.38 | $16.78 | 1,800 | — | — |
| 2014-04-11 | $12.28 | $16.64 | 1,200 | — | — |
| 2014-04-10 | $12.28 | $16.64 | 800 | — | — |
| 2014-04-09 | $12.25 | $16.61 | 0 | — | — |
| 2014-04-08 | $12.25 | $16.61 | 0 | — | — |
| 2014-04-07 | $12.25 | $16.61 | 0 | — | — |
| 2014-04-04 | $12.25 | $16.61 | 2,000 | — | — |
| 2014-04-03 | $12.25 | $16.61 | 2,200 | — | — |
| 2014-04-02 | $12.13 | $16.44 | 0 | — | — |
| 2014-04-01 | $12.13 | $16.44 | 0 | — | — |
| 2014-03-31 | $12.13 | $16.44 | 3,400 | — | — |
| 2014-03-28 | $12.00 | $16.27 | 1,800 | — | — |
| 2014-03-27 | $11.98 | $16.10 | 0 | — | — |
| 2014-03-26 | $11.98 | $16.10 | 200 | — | — |
| 2014-03-25 | $11.63 | $15.63 | 0 | — | — |
| 2014-03-24 | $11.63 | $15.63 | 800 | — | — |
| 2014-03-21 | $11.61 | $15.61 | 2,400 | — | — |
| 2014-03-20 | $12.10 | $16.26 | 0 | — | — |
| 2014-03-19 | $12.10 | $16.26 | 0 | — | — |
| 2014-03-18 | $12.10 | $16.26 | 200 | — | — |
| 2014-03-17 | $11.57 | $15.54 | 400 | — | — |
| 2014-03-14 | $11.57 | $15.54 | 6,600 | — | — |
| 2014-03-13 | $12.08 | $16.23 | 0 | — | — |
| 2014-03-12 | $12.08 | $16.23 | 0 | — | — |
| 2014-03-11 | $12.08 | $16.23 | 1,600 | — | — |
| 2014-03-10 | $11.69 | $15.71 | 200 | — | — |
| 2014-03-07 | $11.51 | $15.46 | 3,200 | — | — |
| 2014-03-06 | $11.52 | $15.48 | 0 | — | — |
| 2014-03-05 | $11.52 | $15.48 | 5,400 | — | — |
| 2014-03-04 | $11.51 | $15.46 | 0 | — | — |
| 2014-03-03 | $11.51 | $15.46 | 0 | — | — |
| 2014-02-28 | $11.51 | $15.46 | 1,800 | — | — |
| 2014-02-27 | $11.85 | $15.93 | 0 | — | — |
| 2014-02-26 | $11.85 | $15.93 | 0 | — | — |
| 2014-02-25 | $11.85 | $15.93 | 0 | — | — |
| 2014-02-24 | $11.85 | $15.93 | 800 | — | — |
| 2014-02-21 | $11.36 | $15.26 | 2,000 | — | — |
| 2014-02-20 | $11.50 | $15.46 | 3,400 | — | — |
| 2014-02-19 | $11.50 | $15.46 | 0 | — | — |
| 2014-02-18 | $11.23 | $15.09 | 0 | — | — |
| 2014-02-14 | $11.50 | $15.46 | 2,200 | — | — |
| 2014-02-13 | $11.23 | $15.09 | 4,400 | — | — |
| 2014-02-12 | $11.50 | $15.46 | 800 | — | — |
| 2014-02-11 | $11.98 | $16.10 | 0 | — | — |
| 2014-02-10 | $11.98 | $16.10 | 6,200 | — | — |
| 2014-02-07 | $12.00 | $16.13 | 17,000 | — | — |
| 2014-02-06 | $12.70 | $17.06 | 10,800 | — | — |
| 2014-02-05 | $12.03 | $16.16 | 0 | — | — |
| 2014-02-04 | $12.03 | $16.16 | 0 | — | — |
| 2014-02-03 | $12.03 | $16.16 | 0 | — | — |
| 2014-01-31 | $12.03 | $16.16 | 0 | — | — |
| 2014-01-30 | $12.03 | $16.16 | 400 | — | — |
| 2014-01-29 | $12.71 | $17.08 | 15,600 | — | — |
| 2014-01-28 | $12.50 | $16.80 | 1,000 | — | — |
| 2014-01-27 | $12.00 | $16.13 | 2,000 | — | — |
| 2014-01-24 | $11.94 | $16.05 | 3,000 | — | — |
| 2014-01-23 | $11.97 | $16.09 | 0 | — | — |
| 2014-01-22 | $11.97 | $16.09 | 14,200 | — | — |
| 2014-01-21 | $11.37 | $15.28 | 0 | — | — |
| 2014-01-17 | $11.37 | $15.28 | 800 | — | — |
| 2014-01-16 | $11.35 | $15.26 | 1,000 | — | — |
| 2014-01-15 | $11.28 | $15.16 | 5,800 | — | — |
| 2014-01-14 | $11.38 | $15.29 | 0 | — | — |
| 2014-01-13 | $11.38 | $15.29 | 1,800 | — | — |
| 2014-01-10 | $11.28 | $15.15 | 1,000 | — | — |
| 2014-01-09 | $11.38 | $15.29 | 17,200 | — | — |
| 2014-01-08 | $11.35 | $15.26 | 41,800 | — | — |
| 2014-01-07 | $11.43 | $15.36 | 0 | — | — |
| 2014-01-06 | $11.43 | $15.36 | 21,400 | — | — |
| 2014-01-03 | $11.50 | $15.46 | 600 | — | — |
| 2014-01-02 | $11.05 | $14.85 | 1,200 | — | — |