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
- 2006-11-01 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 | $11.34 | $12.44 | 300 | — | — |
| 2014-12-30 | $11.39 | $12.50 | 2,100 | — | — |
| 2014-12-29 | $11.41 | $12.52 | 3,300 | — | — |
| 2014-12-26 | $11.36 | $12.47 | 5,300 | — | — |
| 2014-12-24 | $11.29 | $12.39 | 1,500 | — | — |
| 2014-12-23 | $11.29 | $12.39 | 5,500 | — | — |
| 2014-12-22 | $11.25 | $12.34 | 151,500 | — | — |
| 2014-12-19 | $11.10 | $12.18 | 53,500 | — | — |
| 2014-12-18 | $11.25 | $12.34 | 50,600 | — | — |
| 2014-12-17 | $11.33 | $12.43 | 4,900 | — | — |
| 2014-12-16 | $11.18 | $12.27 | 1,400 | — | — |
| 2014-12-15 | $11.41 | $12.52 | 400 | — | — |
| 2014-12-12 | $11.27 | $12.37 | 1,800 | — | — |
| 2014-12-11 | $11.20 | $12.29 | 7,000 | — | — |
| 2014-12-10 | $11.12 | $12.20 | 13,600 | — | — |
| 2014-12-09 | $11.44 | $12.55 | 3,700 | — | — |
| 2014-12-08 | $11.45 | $12.56 | 1,600 | — | — |
| 2014-12-05 | $11.36 | $12.47 | 10,900 | — | — |
| 2014-12-04 | $11.34 | $12.44 | 1,300 | — | — |
| 2014-12-03 | $11.18 | $12.27 | 7,100 | — | — |
| 2014-12-02 | $11.35 | $12.45 | 4,200 | — | — |
| 2014-12-01 | $11.85 | $13.00 | 1,300 | — | — |
| 2014-11-28 | $11.72 | $12.86 | 2,300 | — | — |
| 2014-11-26 | $11.75 | $12.89 | 1,900 | — | — |
| 2014-11-25 | $11.73 | $12.87 | 0 | — | — |
| 2014-11-24 | $11.73 | $12.87 | 3,100 | — | — |
| 2014-11-21 | $11.75 | $12.89 | 7,600 | — | — |
| 2014-11-20 | $11.41 | $12.52 | 500 | — | — |
| 2014-11-19 | $11.43 | $12.54 | 10,000 | — | — |
| 2014-11-18 | $11.25 | $12.34 | 15,900 | — | — |
| 2014-11-17 | $11.30 | $12.40 | 3,900 | — | — |
| 2014-11-14 | $11.39 | $12.50 | 1,100 | — | — |
| 2014-11-13 | $11.44 | $12.55 | 1,500 | — | — |
| 2014-11-12 | $11.40 | $12.51 | 1,700 | — | — |
| 2014-11-11 | $11.78 | $12.93 | 2,900 | — | — |
| 2014-11-10 | $11.77 | $12.92 | 3,300 | — | — |
| 2014-11-07 | $11.52 | $12.64 | 33,200 | — | — |
| 2014-11-06 | $11.61 | $12.32 | 6,300 | — | — |
| 2014-11-05 | $11.49 | $12.20 | 8,000 | — | — |
| 2014-11-04 | $11.31 | $12.00 | 2,800 | — | — |
| 2014-11-03 | $11.35 | $12.05 | 6,900 | — | — |
| 2014-10-31 | $11.58 | $12.29 | 12,500 | — | — |
| 2014-10-30 | $11.30 | $11.99 | 3,500 | — | — |
| 2014-10-29 | $11.44 | $12.14 | 300 | — | — |
| 2014-10-28 | $11.44 | $12.14 | 4,800 | — | — |
| 2014-10-27 | $11.33 | $12.03 | 1,700 | — | — |
| 2014-10-24 | $11.37 | $12.07 | 2,200 | — | — |
| 2014-10-23 | $11.35 | $12.05 | 9,700 | — | — |
| 2014-10-22 | $11.46 | $12.16 | 900 | — | — |
| 2014-10-21 | $11.19 | $11.88 | 3,800 | — | — |
| 2014-10-20 | $11.10 | $11.78 | 3,600 | — | — |
| 2014-10-17 | $11.35 | $12.05 | 7,500 | — | — |
| 2014-10-16 | $11.33 | $12.03 | 3,000 | — | — |
| 2014-10-15 | $11.19 | $11.88 | 4,200 | — | — |
| 2014-10-14 | $11.45 | $12.15 | 3,100 | — | — |
| 2014-10-13 | $11.60 | $12.31 | 6,000 | — | — |
| 2014-10-10 | $11.59 | $12.30 | 4,500 | — | — |
| 2014-10-09 | $11.68 | $12.40 | 2,400 | — | — |
| 2014-10-08 | $11.83 | $12.56 | 3,800 | — | — |
| 2014-10-07 | $11.50 | $12.21 | 600 | — | — |
| 2014-10-06 | $11.52 | $12.23 | 1,700 | — | — |
| 2014-10-03 | $11.75 | $12.47 | 500 | — | — |
| 2014-10-02 | $11.82 | $12.55 | 2,000 | — | — |
| 2014-10-01 | $11.55 | $12.26 | 1,500 | — | — |
| 2014-09-30 | $11.59 | $12.30 | 4,800 | — | — |
| 2014-09-29 | $11.60 | $12.31 | 16,000 | — | — |
| 2014-09-26 | $11.62 | $12.33 | 12,700 | — | — |
| 2014-09-25 | $11.47 | $12.17 | 5,000 | — | — |
| 2014-09-24 | $11.46 | $12.16 | 13,400 | — | — |
| 2014-09-23 | $11.49 | $12.20 | 9,000 | — | — |
| 2014-09-22 | $11.10 | $11.78 | 5,500 | — | — |
| 2014-09-19 | $11.10 | $11.78 | 9,600 | — | — |
| 2014-09-18 | $11.00 | $11.68 | 4,800 | — | — |
| 2014-09-17 | $10.90 | $11.57 | 2,600 | — | — |
| 2014-09-16 | $10.80 | $11.46 | 1,200 | — | — |
| 2014-09-15 | $10.90 | $11.57 | 4,100 | — | — |
| 2014-09-12 | $10.91 | $11.58 | 5,500 | — | — |
| 2014-09-11 | $10.88 | $11.55 | 13,600 | — | — |
| 2014-09-10 | $10.85 | $11.52 | 2,700 | — | — |
| 2014-09-09 | $10.75 | $11.41 | 2,300 | — | — |
| 2014-09-08 | $10.74 | $11.40 | 2,600 | — | — |
| 2014-09-05 | $10.75 | $11.41 | 5,200 | — | — |
| 2014-09-04 | $10.69 | $11.35 | 4,400 | — | — |
| 2014-09-03 | $10.70 | $11.36 | 1,000 | — | — |
| 2014-09-02 | $10.56 | $11.21 | 0 | — | — |
| 2014-08-29 | $10.56 | $11.21 | 600 | — | — |
| 2014-08-28 | $10.57 | $11.22 | 2,700 | — | — |
| 2014-08-27 | $10.70 | $11.36 | 1,800 | — | — |
| 2014-08-26 | $10.70 | $11.36 | 2,200 | — | — |
| 2014-08-25 | $10.74 | $11.40 | 1,600 | — | — |
| 2014-08-22 | $10.73 | $11.39 | 3,100 | — | — |
| 2014-08-21 | $10.52 | $11.17 | 0 | — | — |
| 2014-08-20 | $10.52 | $11.17 | 1,000 | — | — |
| 2014-08-19 | $10.53 | $11.18 | 14,100 | — | — |
| 2014-08-18 | $10.49 | $11.13 | 6,600 | — | — |
| 2014-08-15 | $10.44 | $11.08 | 5,600 | — | — |
| 2014-08-14 | $10.67 | $11.33 | 0 | — | — |
| 2014-08-13 | $10.67 | $11.33 | 600 | — | — |
| 2014-08-12 | $10.65 | $11.30 | 0 | — | — |
| 2014-08-11 | $10.65 | $11.30 | 3,200 | — | — |
| 2014-08-08 | $10.76 | $11.42 | 11,400 | — | — |
| 2014-08-07 | $10.63 | $11.28 | 300 | — | — |
| 2014-08-06 | $10.70 | $11.36 | 800 | — | — |
| 2014-08-05 | $10.62 | $11.27 | 2,000 | — | — |
| 2014-08-04 | $10.85 | $11.52 | 1,700 | — | — |
| 2014-08-01 | $10.76 | $11.42 | 3,500 | — | — |
| 2014-07-31 | $11.00 | $11.68 | 300 | — | — |
| 2014-07-30 | $10.99 | $11.58 | 1,200 | — | — |
| 2014-07-29 | $10.72 | $11.30 | 3,700 | — | — |
| 2014-07-28 | $10.55 | $11.12 | 0 | — | — |
| 2014-07-25 | $10.55 | $11.12 | 3,200 | — | — |
| 2014-07-24 | $10.65 | $11.22 | 0 | — | — |
| 2014-07-23 | $10.65 | $11.22 | 400 | — | — |
| 2014-07-22 | $10.64 | $11.21 | 2,100 | — | — |
| 2014-07-21 | $10.47 | $11.03 | 3,600 | — | — |
| 2014-07-18 | $10.63 | $11.20 | 3,000 | — | — |
| 2014-07-17 | $10.64 | $11.21 | 500 | — | — |
| 2014-07-16 | $10.83 | $11.41 | 3,200 | — | — |
| 2014-07-15 | $10.85 | $11.43 | 0 | — | — |
| 2014-07-14 | $10.85 | $11.43 | 2,900 | — | — |
| 2014-07-11 | $10.46 | $11.02 | 1,400 | — | — |
| 2014-07-10 | $10.97 | $11.56 | 6,300 | — | — |
| 2014-07-09 | $10.99 | $11.58 | 0 | — | — |
| 2014-07-08 | $10.99 | $11.58 | 3,100 | — | — |
| 2014-07-07 | $11.16 | $11.76 | 5,400 | — | — |
| 2014-07-03 | $11.00 | $11.59 | 800 | — | — |
| 2014-07-02 | $11.25 | $11.85 | 500 | — | — |
| 2014-07-01 | $11.43 | $12.04 | 1,100 | — | — |
| 2014-06-30 | $11.16 | $11.76 | 3,100 | — | — |
| 2014-06-27 | $11.70 | $12.33 | 10,000 | — | — |
| 2014-06-26 | $10.96 | $11.55 | 1,300 | — | — |
| 2014-06-25 | $10.95 | $11.54 | 10,200 | — | — |
| 2014-06-24 | $10.69 | $11.26 | 3,400 | — | — |
| 2014-06-23 | $10.69 | $11.26 | 3,300 | — | — |
| 2014-06-20 | $10.63 | $11.20 | 2,300 | — | — |
| 2014-06-19 | $10.57 | $11.14 | 1,700 | — | — |
| 2014-06-18 | $10.57 | $11.14 | 0 | — | — |
| 2014-06-17 | $10.57 | $11.14 | 900 | — | — |
| 2014-06-16 | $10.90 | $11.49 | 6,500 | — | — |
| 2014-06-13 | $10.81 | $11.39 | 200 | — | — |
| 2014-06-12 | $10.71 | $11.29 | 6,000 | — | — |
| 2014-06-11 | $10.64 | $11.21 | 12,100 | — | — |
| 2014-06-10 | $10.45 | $11.01 | 5,400 | — | — |
| 2014-06-09 | $10.36 | $10.92 | 1,900 | — | — |
| 2014-06-06 | $10.59 | $11.16 | 25,900 | — | — |
| 2014-06-05 | $10.42 | $10.98 | 16,300 | — | — |
| 2014-06-04 | $10.38 | $10.94 | 300 | — | — |
| 2014-06-03 | $10.20 | $10.75 | 6,900 | — | — |
| 2014-06-02 | $10.21 | $10.76 | 3,500 | — | — |
| 2014-05-30 | $10.40 | $10.96 | 700 | — | — |
| 2014-05-29 | $10.40 | $10.96 | 0 | — | — |
| 2014-05-28 | $10.40 | $10.96 | 12,800 | — | — |
| 2014-05-27 | $10.42 | $10.98 | 200 | — | — |
| 2014-05-23 | $10.43 | $10.99 | 5,900 | — | — |
| 2014-05-22 | $10.30 | $10.85 | 700 | — | — |
| 2014-05-21 | $10.42 | $10.98 | 100 | — | — |
| 2014-05-20 | $10.43 | $10.99 | 1,800 | — | — |
| 2014-05-19 | $10.28 | $10.83 | 100 | — | — |
| 2014-05-16 | $10.28 | $10.83 | 3,800 | — | — |
| 2014-05-15 | $10.06 | $10.60 | 900 | — | — |
| 2014-05-14 | $10.06 | $10.60 | 1,900 | — | — |
| 2014-05-13 | $10.18 | $10.73 | 10,000 | — | — |
| 2014-05-12 | $10.12 | $10.66 | 6,400 | — | — |
| 2014-05-09 | $10.14 | $10.68 | 26,200 | — | — |
| 2014-05-08 | $10.20 | $10.75 | 6,300 | — | — |
| 2014-05-07 | $10.15 | $10.62 | 6,500 | — | — |
| 2014-05-06 | $10.13 | $10.60 | 5,800 | — | — |
| 2014-05-05 | $10.16 | $10.63 | 3,900 | — | — |
| 2014-05-02 | $10.26 | $10.74 | 4,300 | — | — |
| 2014-05-01 | $10.30 | $10.78 | 4,200 | — | — |
| 2014-04-30 | $10.34 | $10.82 | 2,200 | — | — |
| 2014-04-29 | $10.33 | $10.81 | 5,300 | — | — |
| 2014-04-28 | $10.27 | $10.75 | 1,800 | — | — |
| 2014-04-25 | $10.19 | $10.66 | 0 | — | — |
| 2014-04-24 | $10.19 | $10.66 | 500 | — | — |
| 2014-04-23 | $10.39 | $10.87 | 1,800 | — | — |
| 2014-04-22 | $10.45 | $10.94 | 6,900 | — | — |
| 2014-04-21 | $10.45 | $10.94 | 3,000 | — | — |
| 2014-04-17 | $10.18 | $10.65 | 6,500 | — | — |
| 2014-04-16 | $10.26 | $10.74 | 8,600 | — | — |
| 2014-04-15 | $10.22 | $10.69 | 9,100 | — | — |
| 2014-04-14 | $10.20 | $10.67 | 4,400 | — | — |
| 2014-04-11 | $10.20 | $10.67 | 2,200 | — | — |
| 2014-04-10 | $10.15 | $10.62 | 4,200 | — | — |
| 2014-04-09 | $10.15 | $10.62 | 1,600 | — | — |
| 2014-04-08 | $10.17 | $10.64 | 4,300 | — | — |
| 2014-04-07 | $10.15 | $10.62 | 3,700 | — | — |
| 2014-04-04 | $10.15 | $10.62 | 5,400 | — | — |
| 2014-04-03 | $10.18 | $10.65 | 4,100 | — | — |
| 2014-04-02 | $10.11 | $10.58 | 2,400 | — | — |
| 2014-04-01 | $10.11 | $10.58 | 17,300 | — | — |
| 2014-03-31 | $10.19 | $10.66 | 6,100 | — | — |
| 2014-03-28 | $10.15 | $10.62 | 18,800 | — | — |
| 2014-03-27 | $10.05 | $10.52 | 18,300 | — | — |
| 2014-03-26 | $10.05 | $10.52 | 11,900 | — | — |
| 2014-03-25 | $10.08 | $10.55 | 13,600 | — | — |
| 2014-03-24 | $9.87 | $10.33 | 4,000 | — | — |
| 2014-03-21 | $9.82 | $10.28 | 5,600 | — | — |
| 2014-03-20 | $10.00 | $10.46 | 2,000 | — | — |
| 2014-03-19 | $10.04 | $10.51 | 1,800 | — | — |
| 2014-03-18 | $9.96 | $10.42 | 4,800 | — | — |
| 2014-03-17 | $10.00 | $10.46 | 2,800 | — | — |
| 2014-03-14 | $9.87 | $10.33 | 16,000 | — | — |
| 2014-03-13 | $10.08 | $10.55 | 44,600 | — | — |
| 2014-03-12 | $10.08 | $10.55 | 3,000 | — | — |
| 2014-03-11 | $10.02 | $10.49 | 137,000 | — | — |
| 2014-03-10 | $10.02 | $10.49 | 37,400 | — | — |
| 2014-03-07 | $10.10 | $10.57 | 1,500 | — | — |
| 2014-03-06 | $10.04 | $10.51 | 51,600 | — | — |
| 2014-03-05 | $10.09 | $10.56 | 27,600 | — | — |
| 2014-03-04 | $10.02 | $10.49 | 1,800 | — | — |
| 2014-03-03 | $10.12 | $10.59 | 1,600 | — | — |
| 2014-02-28 | $10.05 | $10.52 | 32,700 | — | — |
| 2014-02-27 | $10.00 | $10.46 | 28,100 | — | — |
| 2014-02-26 | $9.99 | $10.45 | 6,000 | — | — |
| 2014-02-25 | $10.00 | $10.46 | 11,700 | — | — |
| 2014-02-24 | $10.00 | $10.46 | 23,600 | — | — |
| 2014-02-21 | $10.11 | $10.58 | 5,700 | — | — |
| 2014-02-20 | $10.00 | $10.46 | 51,300 | — | — |
| 2014-02-19 | $10.11 | $10.58 | 23,800 | — | — |
| 2014-02-18 | $10.15 | $10.62 | 4,800 | — | — |
| 2014-02-14 | $10.15 | $10.62 | 3,600 | — | — |
| 2014-02-13 | $10.06 | $10.53 | 4,600 | — | — |
| 2014-02-12 | $10.11 | $10.58 | 3,200 | — | — |
| 2014-02-11 | $10.15 | $10.62 | 1,100 | — | — |
| 2014-02-10 | $10.13 | $10.60 | 0 | — | — |
| 2014-02-07 | $10.13 | $10.60 | 300 | — | — |
| 2014-02-06 | $10.14 | $10.61 | 300 | — | — |
| 2014-02-05 | $10.00 | $10.39 | 7,600 | — | — |
| 2014-02-04 | $10.05 | $10.44 | 7,800 | — | — |
| 2014-02-03 | $10.10 | $10.49 | 9,000 | — | — |
| 2014-01-31 | $10.20 | $10.60 | 3,700 | — | — |
| 2014-01-30 | $10.16 | $10.56 | 1,300 | — | — |
| 2014-01-29 | $10.23 | $10.63 | 3,900 | — | — |
| 2014-01-28 | $10.23 | $10.63 | 12,900 | — | — |
| 2014-01-27 | $10.23 | $10.63 | 12,900 | — | — |
| 2014-01-24 | $10.10 | $10.49 | 900 | — | — |
| 2014-01-23 | $10.20 | $10.60 | 2,200 | — | — |
| 2014-01-22 | $10.20 | $10.60 | 600 | — | — |
| 2014-01-21 | $10.15 | $10.55 | 1,500 | — | — |
| 2014-01-17 | $10.14 | $10.54 | 3,100 | — | — |
| 2014-01-16 | $10.13 | $10.53 | 2,400 | — | — |
| 2014-01-15 | $10.14 | $10.54 | 300 | — | — |
| 2014-01-14 | $10.10 | $10.49 | 8,700 | — | — |
| 2014-01-13 | $10.04 | $10.43 | 2,000 | — | — |
| 2014-01-10 | $10.02 | $10.41 | 2,700 | — | — |
| 2014-01-09 | $10.02 | $10.41 | 7,400 | — | — |
| 2014-01-08 | $10.06 | $10.45 | 1,700 | — | — |
| 2014-01-07 | $10.09 | $10.48 | 15,300 | — | — |
| 2014-01-06 | $9.93 | $10.32 | 21,000 | — | — |
| 2014-01-03 | $9.98 | $10.37 | 1,700 | — | — |
| 2014-01-02 | $9.99 | $10.38 | 800 | — | — |