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
- 2005-06-02 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 | $12.27 | $22.40 | 345,400 | — | — |
| 2014-12-30 | $12.61 | $23.02 | 360,200 | — | — |
| 2014-12-29 | $12.56 | $22.93 | 334,800 | — | — |
| 2014-12-26 | $12.50 | $22.82 | 160,100 | — | — |
| 2014-12-24 | $12.41 | $22.65 | 88,000 | — | — |
| 2014-12-23 | $12.42 | $22.67 | 220,900 | — | — |
| 2014-12-22 | $12.43 | $22.69 | 345,300 | — | — |
| 2014-12-19 | $12.15 | $22.18 | 1,398,000 | — | — |
| 2014-12-18 | $12.14 | $22.16 | 309,300 | — | — |
| 2014-12-17 | $12.14 | $22.16 | 468,900 | — | — |
| 2014-12-16 | $11.93 | $21.78 | 363,600 | — | — |
| 2014-12-15 | $11.88 | $21.68 | 441,500 | — | — |
| 2014-12-12 | $12.08 | $22.05 | 306,300 | — | — |
| 2014-12-11 | $12.18 | $22.23 | 143,700 | — | — |
| 2014-12-10 | $12.13 | $22.14 | 246,300 | — | — |
| 2014-12-09 | $12.25 | $22.36 | 231,300 | — | — |
| 2014-12-08 | $12.03 | $21.96 | 210,400 | — | — |
| 2014-12-05 | $12.06 | $22.01 | 194,900 | — | — |
| 2014-12-04 | $12.05 | $21.99 | 204,100 | — | — |
| 2014-12-03 | $12.04 | $21.98 | 257,900 | — | — |
| 2014-12-02 | $12.13 | $22.14 | 406,200 | — | — |
| 2014-12-01 | $12.04 | $21.98 | 421,100 | — | — |
| 2014-11-28 | $12.02 | $21.94 | 269,200 | — | — |
| 2014-11-26 | $12.09 | $22.07 | 441,500 | — | — |
| 2014-11-25 | $11.93 | $21.78 | 420,700 | — | — |
| 2014-11-24 | $11.96 | $21.83 | 296,000 | — | — |
| 2014-11-21 | $11.88 | $21.68 | 471,500 | — | — |
| 2014-11-20 | $11.87 | $21.67 | 702,400 | — | — |
| 2014-11-19 | $11.73 | $21.41 | 191,900 | — | — |
| 2014-11-18 | $11.90 | $21.72 | 244,900 | — | — |
| 2014-11-17 | $11.81 | $21.56 | 418,300 | — | — |
| 2014-11-14 | $11.90 | $21.72 | 244,300 | — | — |
| 2014-11-13 | $12.08 | $22.05 | 125,700 | — | — |
| 2014-11-12 | $12.11 | $22.10 | 176,200 | — | — |
| 2014-11-11 | $12.15 | $22.18 | 235,800 | — | — |
| 2014-11-10 | $12.17 | $22.21 | 163,600 | — | — |
| 2014-11-07 | $12.05 | $21.99 | 223,700 | — | — |
| 2014-11-06 | $12.09 | $22.07 | 408,000 | — | — |
| 2014-11-05 | $12.13 | $22.14 | 1,458,200 | — | — |
| 2014-11-04 | $11.99 | $21.89 | 529,200 | — | — |
| 2014-11-03 | $11.99 | $21.89 | 462,000 | — | — |
| 2014-10-31 | $11.99 | $21.89 | 634,500 | — | — |
| 2014-10-30 | $11.85 | $21.63 | 469,000 | — | — |
| 2014-10-29 | $11.80 | $21.54 | 724,100 | — | — |
| 2014-10-28 | $11.93 | $21.78 | 509,400 | — | — |
| 2014-10-27 | $11.85 | $21.63 | 499,500 | — | — |
| 2014-10-24 | $11.77 | $21.48 | 343,300 | — | — |
| 2014-10-23 | $11.83 | $21.59 | 784,000 | — | — |
| 2014-10-22 | $11.74 | $21.43 | 510,300 | — | — |
| 2014-10-21 | $11.80 | $21.19 | 1,280,600 | — | — |
| 2014-10-20 | $11.76 | $21.12 | 906,600 | — | — |
| 2014-10-17 | $11.64 | $20.90 | 545,800 | — | — |
| 2014-10-16 | $11.89 | $21.35 | 564,300 | — | — |
| 2014-10-15 | $11.89 | $21.35 | 1,218,600 | — | — |
| 2014-10-14 | $11.85 | $21.28 | 381,000 | — | — |
| 2014-10-13 | $11.70 | $21.01 | 318,700 | — | — |
| 2014-10-10 | $11.47 | $20.60 | 270,100 | — | — |
| 2014-10-09 | $11.47 | $20.60 | 440,700 | — | — |
| 2014-10-08 | $11.75 | $21.10 | 397,100 | — | — |
| 2014-10-07 | $11.45 | $20.56 | 433,500 | — | — |
| 2014-10-06 | $11.50 | $20.65 | 348,500 | — | — |
| 2014-10-03 | $11.41 | $20.49 | 275,600 | — | — |
| 2014-10-02 | $11.29 | $20.28 | 199,300 | — | — |
| 2014-10-01 | $11.28 | $20.26 | 387,400 | — | — |
| 2014-09-30 | $11.22 | $20.15 | 582,700 | — | — |
| 2014-09-29 | $11.34 | $20.37 | 249,900 | — | — |
| 2014-09-26 | $11.32 | $20.33 | 277,600 | — | — |
| 2014-09-25 | $11.19 | $20.10 | 311,100 | — | — |
| 2014-09-24 | $11.24 | $20.19 | 415,700 | — | — |
| 2014-09-23 | $11.23 | $20.17 | 711,500 | — | — |
| 2014-09-22 | $11.40 | $20.47 | 493,500 | — | — |
| 2014-09-19 | $11.42 | $20.51 | 2,047,800 | — | — |
| 2014-09-18 | $11.51 | $20.67 | 516,700 | — | — |
| 2014-09-17 | $11.63 | $20.89 | 421,000 | — | — |
| 2014-09-16 | $11.72 | $21.05 | 417,600 | — | — |
| 2014-09-15 | $11.70 | $21.01 | 476,900 | — | — |
| 2014-09-12 | $11.77 | $21.14 | 556,900 | — | — |
| 2014-09-11 | $12.02 | $21.59 | 298,100 | — | — |
| 2014-09-10 | $12.05 | $21.64 | 270,200 | — | — |
| 2014-09-09 | $12.13 | $21.78 | 304,100 | — | — |
| 2014-09-08 | $12.19 | $21.89 | 180,900 | — | — |
| 2014-09-05 | $12.14 | $21.80 | 264,700 | — | — |
| 2014-09-04 | $12.06 | $21.66 | 279,700 | — | — |
| 2014-09-03 | $12.14 | $21.80 | 165,700 | — | — |
| 2014-09-02 | $12.14 | $21.80 | 175,400 | — | — |
| 2014-08-29 | $12.15 | $21.82 | 541,200 | — | — |
| 2014-08-28 | $12.08 | $21.69 | 330,200 | — | — |
| 2014-08-27 | $12.13 | $21.78 | 323,300 | — | — |
| 2014-08-26 | $12.11 | $21.75 | 371,000 | — | — |
| 2014-08-25 | $12.08 | $21.69 | 632,800 | — | — |
| 2014-08-22 | $12.20 | $21.91 | 351,100 | — | — |
| 2014-08-21 | $12.30 | $22.09 | 294,600 | — | — |
| 2014-08-20 | $12.29 | $22.07 | 281,300 | — | — |
| 2014-08-19 | $12.37 | $22.22 | 242,300 | — | — |
| 2014-08-18 | $12.43 | $22.32 | 265,500 | — | — |
| 2014-08-15 | $12.18 | $21.87 | 546,800 | — | — |
| 2014-08-14 | $12.15 | $21.82 | 225,500 | — | — |
| 2014-08-13 | $12.20 | $21.91 | 220,800 | — | — |
| 2014-08-12 | $12.11 | $21.75 | 408,900 | — | — |
| 2014-08-11 | $12.18 | $21.87 | 242,700 | — | — |
| 2014-08-08 | $12.13 | $21.78 | 894,200 | — | — |
| 2014-08-07 | $12.13 | $21.78 | 348,500 | — | — |
| 2014-08-06 | $12.15 | $21.82 | 191,300 | — | — |
| 2014-08-05 | $12.13 | $21.78 | 214,300 | — | — |
| 2014-08-04 | $12.20 | $21.91 | 276,400 | — | — |
| 2014-08-01 | $12.11 | $21.75 | 334,200 | — | — |
| 2014-07-31 | $12.14 | $21.80 | 356,700 | — | — |
| 2014-07-30 | $12.20 | $21.91 | 365,200 | — | — |
| 2014-07-29 | $12.34 | $22.16 | 303,500 | — | — |
| 2014-07-28 | $12.30 | $22.09 | 202,700 | — | — |
| 2014-07-25 | $12.30 | $22.09 | 267,100 | — | — |
| 2014-07-24 | $12.35 | $22.18 | 321,400 | — | — |
| 2014-07-23 | $12.43 | $22.32 | 220,800 | — | — |
| 2014-07-22 | $12.60 | $22.29 | 206,800 | — | — |
| 2014-07-21 | $12.54 | $22.18 | 148,800 | — | — |
| 2014-07-18 | $12.68 | $22.43 | 307,300 | — | — |
| 2014-07-17 | $12.52 | $22.15 | 265,900 | — | — |
| 2014-07-16 | $12.58 | $22.25 | 196,500 | — | — |
| 2014-07-15 | $12.56 | $22.22 | 144,500 | — | — |
| 2014-07-14 | $12.55 | $22.20 | 182,300 | — | — |
| 2014-07-11 | $12.51 | $22.13 | 501,300 | — | — |
| 2014-07-10 | $12.43 | $21.99 | 200,400 | — | — |
| 2014-07-09 | $12.44 | $22.00 | 240,600 | — | — |
| 2014-07-08 | $12.50 | $22.11 | 212,500 | — | — |
| 2014-07-07 | $12.46 | $22.04 | 309,000 | — | — |
| 2014-07-03 | $12.58 | $22.25 | 112,300 | — | — |
| 2014-07-02 | $12.60 | $22.29 | 267,200 | — | — |
| 2014-07-01 | $12.69 | $22.45 | 390,200 | — | — |
| 2014-06-30 | $12.58 | $22.25 | 363,200 | — | — |
| 2014-06-27 | $12.69 | $22.45 | 536,900 | — | — |
| 2014-06-26 | $12.55 | $22.20 | 148,800 | — | — |
| 2014-06-25 | $12.58 | $22.25 | 283,200 | — | — |
| 2014-06-24 | $12.56 | $22.22 | 212,100 | — | — |
| 2014-06-23 | $12.61 | $22.30 | 312,100 | — | — |
| 2014-06-20 | $12.77 | $22.59 | 559,000 | — | — |
| 2014-06-19 | $12.73 | $22.52 | 177,100 | — | — |
| 2014-06-18 | $12.60 | $22.29 | 162,400 | — | — |
| 2014-06-17 | $12.52 | $22.15 | 273,300 | — | — |
| 2014-06-16 | $12.36 | $21.86 | 202,300 | — | — |
| 2014-06-13 | $12.45 | $22.02 | 143,800 | — | — |
| 2014-06-12 | $12.46 | $22.04 | 170,700 | — | — |
| 2014-06-11 | $12.61 | $22.30 | 191,500 | — | — |
| 2014-06-10 | $12.57 | $22.23 | 252,300 | — | — |
| 2014-06-09 | $12.74 | $22.53 | 195,400 | — | — |
| 2014-06-06 | $12.84 | $22.71 | 236,400 | — | — |
| 2014-06-05 | $12.88 | $22.78 | 397,900 | — | — |
| 2014-06-04 | $12.60 | $22.29 | 203,500 | — | — |
| 2014-06-03 | $12.62 | $22.32 | 250,100 | — | — |
| 2014-06-02 | $12.63 | $22.34 | 263,100 | — | — |
| 2014-05-30 | $12.52 | $22.15 | 379,600 | — | — |
| 2014-05-29 | $12.58 | $22.25 | 148,900 | — | — |
| 2014-05-28 | $12.55 | $22.20 | 338,900 | — | — |
| 2014-05-27 | $12.67 | $22.41 | 351,600 | — | — |
| 2014-05-23 | $12.42 | $21.97 | 251,700 | — | — |
| 2014-05-22 | $12.31 | $21.77 | 203,500 | — | — |
| 2014-05-21 | $12.36 | $21.86 | 467,200 | — | — |
| 2014-05-20 | $12.36 | $21.86 | 483,400 | — | — |
| 2014-05-19 | $12.42 | $21.97 | 183,600 | — | — |
| 2014-05-16 | $12.44 | $22.00 | 255,300 | — | — |
| 2014-05-15 | $12.31 | $21.77 | 303,500 | — | — |
| 2014-05-14 | $12.32 | $21.79 | 269,500 | — | — |
| 2014-05-13 | $12.36 | $21.86 | 370,100 | — | — |
| 2014-05-12 | $12.47 | $22.06 | 320,700 | — | — |
| 2014-05-09 | $12.37 | $21.88 | 198,400 | — | — |
| 2014-05-08 | $12.27 | $21.70 | 295,100 | — | — |
| 2014-05-07 | $12.42 | $21.97 | 390,900 | — | — |
| 2014-05-06 | $12.08 | $21.37 | 364,700 | — | — |
| 2014-05-05 | $12.13 | $21.46 | 189,700 | — | — |
| 2014-05-02 | $12.17 | $21.53 | 289,100 | — | — |
| 2014-05-01 | $12.23 | $21.63 | 586,200 | — | — |
| 2014-04-30 | $12.18 | $21.54 | 262,500 | — | — |
| 2014-04-29 | $12.10 | $21.40 | 211,200 | — | — |
| 2014-04-28 | $12.27 | $21.70 | 287,800 | — | — |
| 2014-04-25 | $12.12 | $21.44 | 367,700 | — | — |
| 2014-04-24 | $12.12 | $21.44 | 201,300 | — | — |
| 2014-04-23 | $12.10 | $21.40 | 536,900 | — | — |
| 2014-04-22 | $12.40 | $21.60 | 231,700 | — | — |
| 2014-04-21 | $12.33 | $21.48 | 392,600 | — | — |
| 2014-04-17 | $12.43 | $21.65 | 184,800 | — | — |
| 2014-04-16 | $12.40 | $21.60 | 191,000 | — | — |
| 2014-04-15 | $12.35 | $21.51 | 209,900 | — | — |
| 2014-04-14 | $12.12 | $21.11 | 343,000 | — | — |
| 2014-04-11 | $12.16 | $21.18 | 365,900 | — | — |
| 2014-04-10 | $12.20 | $21.25 | 311,600 | — | — |
| 2014-04-09 | $12.32 | $21.46 | 299,400 | — | — |
| 2014-04-08 | $12.44 | $21.67 | 276,100 | — | — |
| 2014-04-07 | $12.39 | $21.58 | 409,300 | — | — |
| 2014-04-04 | $12.26 | $21.35 | 504,500 | — | — |
| 2014-04-03 | $12.27 | $21.37 | 469,600 | — | — |
| 2014-04-02 | $12.43 | $21.65 | 218,900 | — | — |
| 2014-04-01 | $12.45 | $21.68 | 308,900 | — | — |
| 2014-03-31 | $12.60 | $21.95 | 266,000 | — | — |
| 2014-03-28 | $12.40 | $21.60 | 168,400 | — | — |
| 2014-03-27 | $12.23 | $21.30 | 185,500 | — | — |
| 2014-03-26 | $12.15 | $21.16 | 311,900 | — | — |
| 2014-03-25 | $12.47 | $21.72 | 232,100 | — | — |
| 2014-03-24 | $12.29 | $21.41 | 225,600 | — | — |
| 2014-03-21 | $12.27 | $21.37 | 511,700 | — | — |
| 2014-03-20 | $12.13 | $21.13 | 241,500 | — | — |
| 2014-03-19 | $12.11 | $21.09 | 261,300 | — | — |
| 2014-03-18 | $12.35 | $21.51 | 222,200 | — | — |
| 2014-03-17 | $12.35 | $21.51 | 201,300 | — | — |
| 2014-03-14 | $12.36 | $21.53 | 174,600 | — | — |
| 2014-03-13 | $12.23 | $21.30 | 188,900 | — | — |
| 2014-03-12 | $12.29 | $21.41 | 202,700 | — | — |
| 2014-03-11 | $12.28 | $21.39 | 196,100 | — | — |
| 2014-03-10 | $12.28 | $21.39 | 189,200 | — | — |
| 2014-03-07 | $12.35 | $21.51 | 168,300 | — | — |
| 2014-03-06 | $12.57 | $21.89 | 191,500 | — | — |
| 2014-03-05 | $12.67 | $22.07 | 302,500 | — | — |
| 2014-03-04 | $12.86 | $22.40 | 581,400 | — | — |
| 2014-03-03 | $12.67 | $22.07 | 270,700 | — | — |
| 2014-02-28 | $12.52 | $21.81 | 632,700 | — | — |
| 2014-02-27 | $12.29 | $21.41 | 317,500 | — | — |
| 2014-02-26 | $12.36 | $21.53 | 266,100 | — | — |
| 2014-02-25 | $12.22 | $21.28 | 176,500 | — | — |
| 2014-02-24 | $12.17 | $21.20 | 320,700 | — | — |
| 2014-02-21 | $12.25 | $21.34 | 322,500 | — | — |
| 2014-02-20 | $12.10 | $21.07 | 204,200 | — | — |
| 2014-02-19 | $12.10 | $21.07 | 283,900 | — | — |
| 2014-02-18 | $12.10 | $21.07 | 259,800 | — | — |
| 2014-02-14 | $12.00 | $20.90 | 241,100 | — | — |
| 2014-02-13 | $12.12 | $21.11 | 191,900 | — | — |
| 2014-02-12 | $12.05 | $20.99 | 182,200 | — | — |
| 2014-02-11 | $12.03 | $20.95 | 243,300 | — | — |
| 2014-02-10 | $11.84 | $20.62 | 377,000 | — | — |
| 2014-02-07 | $11.75 | $20.47 | 305,400 | — | — |
| 2014-02-06 | $11.81 | $20.57 | 413,000 | — | — |
| 2014-02-05 | $11.76 | $20.48 | 286,900 | — | — |
| 2014-02-04 | $11.83 | $20.60 | 284,400 | — | — |
| 2014-02-03 | $11.79 | $20.53 | 525,400 | — | — |
| 2014-01-31 | $11.99 | $20.88 | 495,600 | — | — |
| 2014-01-30 | $12.12 | $21.11 | 297,700 | — | — |
| 2014-01-29 | $11.94 | $20.80 | 304,700 | — | — |
| 2014-01-28 | $12.01 | $20.92 | 295,900 | — | — |
| 2014-01-27 | $11.94 | $20.80 | 290,200 | — | — |
| 2014-01-24 | $12.04 | $20.97 | 260,500 | — | — |
| 2014-01-23 | $12.15 | $21.16 | 185,200 | — | — |
| 2014-01-22 | $12.08 | $21.04 | 257,400 | — | — |
| 2014-01-21 | $12.22 | $20.95 | 266,700 | — | — |
| 2014-01-17 | $12.12 | $20.78 | 206,500 | — | — |
| 2014-01-16 | $12.17 | $20.87 | 153,600 | — | — |
| 2014-01-15 | $12.16 | $20.85 | 204,400 | — | — |
| 2014-01-14 | $12.07 | $20.70 | 254,600 | — | — |
| 2014-01-13 | $12.02 | $20.61 | 243,100 | — | — |
| 2014-01-10 | $12.15 | $20.83 | 222,900 | — | — |
| 2014-01-09 | $12.00 | $20.58 | 300,300 | — | — |
| 2014-01-08 | $11.98 | $20.54 | 382,000 | — | — |
| 2014-01-07 | $12.01 | $20.59 | 258,700 | — | — |
| 2014-01-06 | $11.91 | $20.42 | 371,200 | — | — |
| 2014-01-03 | $12.08 | $20.71 | 234,800 | — | — |
| 2014-01-02 | $11.97 | $20.52 | 275,300 | — | — |