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
- 2012-05-15 to 2026-08-27
- 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 |
|---|---|---|---|
| 2014-12-31 | $12.97 | $13.27 | 11,100 |
| 2014-12-30 | $13.13 | $13.43 | 9,500 |
| 2014-12-29 | $13.19 | $13.49 | 142,200 |
| 2014-12-26 | $13.18 | $13.48 | 11,800 |
| 2014-12-24 | $13.13 | $13.43 | 4,800 |
| 2014-12-23 | $13.09 | $13.39 | 28,900 |
| 2014-12-22 | $13.26 | $13.56 | 14,700 |
| 2014-12-19 | $13.02 | $13.32 | 14,800 |
| 2014-12-18 | $13.12 | $13.42 | 15,500 |
| 2014-12-17 | $12.97 | $13.27 | 11,300 |
| 2014-12-16 | $13.06 | $13.36 | 29,200 |
| 2014-12-15 | $12.86 | $13.16 | 33,400 |
| 2014-12-12 | $13.11 | $13.41 | 12,000 |
| 2014-12-11 | $13.33 | $13.64 | 9,000 |
| 2014-12-10 | $13.38 | $13.69 | 11,300 |
| 2014-12-09 | $13.45 | $13.76 | 9,600 |
| 2014-12-08 | $13.44 | $13.75 | 14,000 |
| 2014-12-05 | $13.24 | $13.54 | 8,300 |
| 2014-12-04 | $13.29 | $13.60 | 17,200 |
| 2014-12-03 | $13.33 | $13.64 | 12,100 |
| 2014-12-02 | $13.59 | $13.90 | 15,800 |
| 2014-12-01 | $13.78 | $14.10 | 7,000 |
| 2014-11-28 | $13.55 | $13.86 | 19,000 |
| 2014-11-26 | $13.47 | $13.78 | 9,100 |
| 2014-11-25 | $13.38 | $13.69 | 41,300 |
| 2014-11-24 | $13.23 | $13.53 | 11,700 |
| 2014-11-21 | $13.16 | $13.46 | 20,500 |
| 2014-11-20 | $13.21 | $13.51 | 5,800 |
| 2014-11-19 | $13.18 | $13.48 | 19,400 |
| 2014-11-18 | $13.19 | $13.49 | 43,300 |
| 2014-11-17 | $12.94 | $13.24 | 20,400 |
| 2014-11-14 | $12.98 | $13.28 | 25,500 |
| 2014-11-13 | $13.01 | $13.31 | 16,600 |
| 2014-11-12 | $12.71 | $13.00 | 9,700 |
| 2014-11-11 | $12.84 | $13.13 | 37,000 |
| 2014-11-10 | $12.81 | $13.10 | 12,200 |
| 2014-11-07 | $12.73 | $13.02 | 13,900 |
| 2014-11-06 | $12.77 | $13.06 | 14,200 |
| 2014-11-05 | $12.83 | $13.12 | 12,600 |
| 2014-11-04 | $12.86 | $13.16 | 21,000 |
| 2014-11-03 | $12.91 | $13.21 | 14,000 |
| 2014-10-31 | $12.85 | $13.14 | 6,300 |
| 2014-10-30 | $12.85 | $13.14 | 16,000 |
| 2014-10-29 | $12.98 | $13.28 | 18,800 |
| 2014-10-28 | $12.73 | $13.02 | 28,000 |
| 2014-10-27 | $12.48 | $12.77 | 8,200 |
| 2014-10-24 | $12.39 | $12.67 | 51,300 |
| 2014-10-23 | $12.25 | $12.53 | 11,200 |
| 2014-10-22 | $11.92 | $12.19 | 7,900 |
| 2014-10-21 | $12.13 | $12.41 | 279,900 |
| 2014-10-20 | $12.19 | $12.47 | 13,800 |
| 2014-10-17 | $12.27 | $12.55 | 12,500 |
| 2014-10-16 | $11.73 | $12.00 | 38,100 |
| 2014-10-15 | $11.98 | $12.25 | 75,100 |
| 2014-10-14 | $12.04 | $12.32 | 42,500 |
| 2014-10-13 | $12.22 | $12.50 | 18,900 |
| 2014-10-10 | $12.34 | $12.62 | 19,500 |
| 2014-10-09 | $12.51 | $12.80 | 25,900 |
| 2014-10-08 | $12.66 | $12.95 | 6,100 |
| 2014-10-07 | $11.99 | $12.27 | 8,700 |
| 2014-10-06 | $12.11 | $12.39 | 25,400 |
| 2014-10-03 | $12.21 | $12.49 | 26,100 |
| 2014-10-02 | $12.35 | $12.63 | 14,700 |
| 2014-10-01 | $12.42 | $12.71 | 7,300 |
| 2014-09-30 | $12.39 | $12.67 | 10,700 |
| 2014-09-29 | $12.39 | $12.67 | 19,200 |
| 2014-09-26 | $12.31 | $12.59 | 8,900 |
| 2014-09-25 | $12.25 | $12.53 | 7,100 |
| 2014-09-24 | $12.39 | $12.67 | 11,400 |
| 2014-09-23 | $12.35 | $12.63 | 9,100 |
| 2014-09-22 | $12.43 | $12.72 | 12,900 |
| 2014-09-19 | $12.55 | $12.84 | 12,000 |
| 2014-09-18 | $12.52 | $12.81 | 14,000 |
| 2014-09-17 | $12.49 | $12.78 | 288,600 |
| 2014-09-16 | $12.64 | $12.93 | 339,800 |
| 2014-09-15 | $12.58 | $12.87 | 271,200 |
| 2014-09-12 | $12.52 | $12.81 | 11,100 |
| 2014-09-11 | $12.75 | $13.04 | 2,800 |
| 2014-09-10 | $12.72 | $13.01 | 10,500 |
| 2014-09-09 | $12.58 | $12.87 | 28,300 |
| 2014-09-08 | $12.49 | $12.78 | 32,700 |
| 2014-09-05 | $12.37 | $12.65 | 5,200 |
| 2014-09-04 | $12.12 | $12.40 | 14,500 |
| 2014-09-03 | $12.37 | $12.65 | 12,900 |
| 2014-09-02 | $12.36 | $12.64 | 49,100 |
| 2014-08-29 | $12.18 | $12.46 | 6,500 |
| 2014-08-28 | $12.25 | $12.53 | 27,200 |
| 2014-08-27 | $12.42 | $12.71 | 11,000 |
| 2014-08-26 | $12.40 | $12.68 | 8,700 |
| 2014-08-25 | $12.31 | $12.59 | 10,500 |
| 2014-08-22 | $12.33 | $12.61 | 7,300 |
| 2014-08-21 | $12.29 | $12.57 | 5,300 |
| 2014-08-20 | $12.22 | $12.50 | 6,300 |
| 2014-08-19 | $12.33 | $12.61 | 4,900 |
| 2014-08-18 | $12.11 | $12.39 | 5,900 |
| 2014-08-15 | $11.98 | $12.25 | 7,300 |
| 2014-08-14 | $12.34 | $12.62 | 7,800 |
| 2014-08-13 | $12.13 | $12.41 | 4,300 |
| 2014-08-12 | $11.93 | $12.20 | 11,200 |
| 2014-08-11 | $12.19 | $12.47 | 14,300 |
| 2014-08-08 | $12.19 | $12.47 | 33,900 |
| 2014-08-07 | $12.19 | $12.47 | 8,500 |
| 2014-08-06 | $12.28 | $12.56 | 39,900 |
| 2014-08-05 | $12.52 | $12.81 | 32,600 |
| 2014-08-04 | $11.81 | $12.08 | 9,750 |
| 2014-08-01 | $12.50 | $12.79 | 9,000 |
| 2014-07-31 | $12.43 | $12.71 | 10,050 |
| 2014-07-30 | $12.13 | $12.41 | 6,450 |
| 2014-07-29 | $12.07 | $12.34 | 18,150 |
| 2014-07-28 | $12.08 | $12.36 | 7,650 |
| 2014-07-25 | $12.19 | $12.47 | 10,350 |
| 2014-07-24 | $12.36 | $12.64 | 18,750 |
| 2014-07-23 | $12.35 | $12.64 | 17,100 |
| 2014-07-22 | $12.35 | $12.63 | 5,850 |
| 2014-07-21 | $12.36 | $12.64 | 7,200 |
| 2014-07-18 | $12.48 | $12.77 | 4,050 |
| 2014-07-17 | $12.69 | $12.98 | 12,000 |
| 2014-07-16 | $12.85 | $13.14 | 6,450 |
| 2014-07-15 | $12.49 | $12.77 | 4,950 |
| 2014-07-14 | $12.71 | $13.01 | 5,400 |
| 2014-07-11 | $12.62 | $12.91 | 8,100 |
| 2014-07-10 | $12.61 | $12.90 | 5,850 |
| 2014-07-09 | $12.65 | $12.94 | 19,950 |
| 2014-07-08 | $12.73 | $13.03 | 13,500 |
| 2014-07-07 | $12.69 | $12.98 | 9,300 |
| 2014-07-03 | $12.52 | $12.81 | 3,600 |
| 2014-07-02 | $12.61 | $12.90 | 3,900 |
| 2014-07-01 | $12.47 | $12.75 | 65,400 |
| 2014-06-30 | $12.47 | $12.76 | 12,000 |
| 2014-06-27 | $12.40 | $12.68 | 14,100 |
| 2014-06-26 | $12.37 | $12.65 | 15,150 |
| 2014-06-25 | $12.29 | $12.58 | 5,850 |
| 2014-06-24 | $12.45 | $12.73 | 21,000 |
| 2014-06-23 | $12.39 | $12.68 | 7,650 |
| 2014-06-20 | $12.40 | $12.68 | 6,450 |
| 2014-06-19 | $12.47 | $12.75 | 6,600 |
| 2014-06-18 | $12.41 | $12.69 | 16,800 |
| 2014-06-17 | $12.57 | $12.86 | 4,950 |
| 2014-06-16 | $12.60 | $12.89 | 11,250 |
| 2014-06-13 | $12.43 | $12.72 | 7,950 |
| 2014-06-12 | $12.44 | $12.73 | 12,150 |
| 2014-06-11 | $12.51 | $12.80 | 7,200 |
| 2014-06-10 | $12.49 | $12.78 | 11,850 |
| 2014-06-09 | $12.53 | $12.81 | 22,950 |
| 2014-06-06 | $12.64 | $12.93 | 16,500 |
| 2014-06-05 | $12.65 | $12.94 | 8,400 |
| 2014-06-04 | $12.58 | $12.87 | 9,600 |
| 2014-06-03 | $12.49 | $12.77 | 14,250 |
| 2014-06-02 | $12.51 | $12.80 | 8,550 |
| 2014-05-30 | $12.47 | $12.76 | 7,500 |
| 2014-05-29 | $12.45 | $12.73 | 28,950 |
| 2014-05-28 | $12.51 | $12.79 | 8,850 |
| 2014-05-27 | $12.53 | $12.82 | 16,950 |
| 2014-05-23 | $12.42 | $12.71 | 9,300 |
| 2014-05-22 | $12.38 | $12.66 | 14,550 |
| 2014-05-21 | $12.43 | $12.72 | 6,900 |
| 2014-05-20 | $12.50 | $12.79 | 8,850 |
| 2014-05-19 | $12.50 | $12.79 | 13,800 |
| 2014-05-16 | $12.77 | $13.06 | 4,050 |
| 2014-05-15 | $12.89 | $13.18 | 9,900 |
| 2014-05-14 | $12.90 | $13.20 | 10,800 |
| 2014-05-13 | $12.93 | $13.08 | 13,650 |
| 2014-05-12 | $12.91 | $13.06 | 38,250 |
| 2014-05-09 | $12.68 | $12.83 | 19,650 |
| 2014-05-08 | $12.53 | $12.68 | 5,700 |
| 2014-05-07 | $12.72 | $12.87 | 8,250 |
| 2014-05-06 | $12.52 | $12.67 | 3,000 |
| 2014-05-05 | $12.52 | $12.67 | 5,100 |
| 2014-05-02 | $12.47 | $12.61 | 23,700 |
| 2014-05-01 | $12.66 | $12.81 | 6,000 |
| 2014-04-30 | $12.61 | $12.76 | 4,650 |
| 2014-04-29 | $12.61 | $12.76 | 12,300 |
| 2014-04-28 | $12.45 | $12.60 | 3,300 |
| 2014-04-25 | $12.57 | $12.72 | 7,650 |
| 2014-04-24 | $12.64 | $12.79 | 6,600 |
| 2014-04-23 | $12.68 | $12.83 | 9,000 |
| 2014-04-22 | $12.63 | $12.77 | 7,800 |
| 2014-04-21 | $12.35 | $12.50 | 3,900 |
| 2014-04-17 | $12.42 | $12.56 | 5,250 |
| 2014-04-16 | $12.43 | $12.58 | 3,900 |
| 2014-04-15 | $12.09 | $12.23 | 8,550 |
| 2014-04-14 | $12.37 | $12.51 | 2,400 |
| 2014-04-11 | $12.38 | $12.52 | 9,300 |
| 2014-04-10 | $12.56 | $12.71 | 4,800 |
| 2014-04-09 | $12.56 | $12.71 | 8,250 |
| 2014-04-08 | $12.65 | $12.80 | 8,700 |
| 2014-04-07 | $12.65 | $12.79 | 6,000 |
| 2014-04-04 | $12.81 | $12.96 | 4,650 |
| 2014-04-03 | $12.90 | $13.05 | 5,700 |
| 2014-04-02 | $12.91 | $13.06 | 2,550 |
| 2014-04-01 | $12.96 | $13.11 | 9,000 |
| 2014-03-31 | $13.10 | $13.25 | 6,300 |
| 2014-03-28 | $13.04 | $13.19 | 13,050 |
| 2014-03-27 | $12.87 | $13.02 | 13,350 |
| 2014-03-26 | $12.82 | $12.97 | 12,450 |
| 2014-03-25 | $12.74 | $12.89 | 9,000 |
| 2014-03-24 | $12.51 | $12.65 | 12,600 |
| 2014-03-21 | $12.61 | $12.76 | 6,750 |
| 2014-03-20 | $12.49 | $12.64 | 6,600 |
| 2014-03-19 | $12.50 | $12.65 | 9,900 |
| 2014-03-18 | $12.60 | $12.75 | 15,900 |
| 2014-03-17 | $12.37 | $12.51 | 5,400 |
| 2014-03-14 | $12.65 | $12.79 | 6,450 |
| 2014-03-13 | $12.13 | $12.27 | 3,900 |
| 2014-03-12 | $12.38 | $12.52 | 6,450 |
| 2014-03-11 | $12.47 | $12.62 | 13,650 |
| 2014-03-10 | $12.37 | $12.52 | 14,250 |
| 2014-03-07 | $12.52 | $12.67 | 10,500 |
| 2014-03-06 | $12.73 | $12.88 | 5,850 |
| 2014-03-05 | $12.65 | $12.79 | 16,050 |
| 2014-03-04 | $12.77 | $12.92 | 5,250 |
| 2014-03-03 | $12.60 | $12.75 | 7,950 |
| 2014-02-28 | $12.89 | $13.04 | 10,350 |
| 2014-02-27 | $12.74 | $12.89 | 3,750 |
| 2014-02-26 | $12.79 | $12.94 | 27,750 |
| 2014-02-25 | $13.05 | $13.20 | 8,700 |
| 2014-02-24 | $13.73 | $13.89 | 28,200 |
| 2014-02-21 | $13.65 | $13.81 | 9,450 |
| 2014-02-20 | $13.72 | $13.88 | 4,200 |
| 2014-02-19 | $13.69 | $13.85 | 28,500 |
| 2014-02-18 | $13.63 | $13.79 | 7,200 |
| 2014-02-14 | $13.56 | $13.72 | 27,300 |
| 2014-02-13 | $13.51 | $13.67 | 13,350 |
| 2014-02-12 | $13.35 | $13.51 | 2,850 |
| 2014-02-11 | $13.33 | $13.48 | 49,800 |
| 2014-02-10 | $13.27 | $13.43 | 10,350 |
| 2014-02-07 | $13.27 | $13.42 | 9,000 |
| 2014-02-06 | $13.20 | $13.35 | 44,700 |
| 2014-02-05 | $12.85 | $13.00 | 5,550 |
| 2014-02-04 | $12.95 | $13.10 | 10,200 |
| 2014-02-03 | $13.01 | $13.16 | 10,650 |
| 2014-01-31 | $13.03 | $13.18 | 15,600 |
| 2014-01-30 | $13.43 | $13.59 | 10,200 |
| 2014-01-29 | $13.27 | $13.42 | 6,600 |
| 2014-01-28 | $13.40 | $13.56 | 15,600 |
| 2014-01-27 | $13.34 | $13.49 | 17,250 |
| 2014-01-24 | $13.25 | $13.41 | 12,150 |
| 2014-01-23 | $13.47 | $13.63 | 5,550 |
| 2014-01-22 | $13.39 | $13.55 | 43,050 |
| 2014-01-21 | $13.41 | $13.56 | 4,200 |
| 2014-01-17 | $13.13 | $13.29 | 14,850 |
| 2014-01-16 | $13.32 | $13.47 | 5,400 |
| 2014-01-15 | $13.23 | $13.38 | 10,800 |
| 2014-01-14 | $13.19 | $13.34 | 7,950 |
| 2014-01-13 | $13.01 | $13.16 | 233,250 |
| 2014-01-10 | $13.40 | $13.56 | 1,179,450 |
| 2014-01-09 | $13.10 | $13.25 | 6,450 |
| 2014-01-08 | $13.01 | $13.16 | 12,600 |
| 2014-01-07 | $12.86 | $13.01 | 26,700 |
| 2014-01-06 | $12.95 | $13.10 | 36,000 |
| 2014-01-03 | $12.71 | $12.85 | 5,700 |
| 2014-01-02 | $12.67 | $12.81 | 5,550 |