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
- 2002-08-30 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 | $11.20 | $14.06 | 168,700 | — | — |
| 2014-12-30 | $11.40 | $14.31 | 167,700 | — | — |
| 2014-12-29 | $11.51 | $14.45 | 188,600 | — | — |
| 2014-12-26 | $11.45 | $14.38 | 178,500 | — | — |
| 2014-12-24 | $11.32 | $14.21 | 132,300 | — | — |
| 2014-12-23 | $11.29 | $14.17 | 384,800 | — | — |
| 2014-12-22 | $11.10 | $13.94 | 141,000 | — | — |
| 2014-12-19 | $10.96 | $13.76 | 373,700 | — | — |
| 2014-12-18 | $11.18 | $14.04 | 373,300 | — | — |
| 2014-12-17 | $10.76 | $13.51 | 478,700 | — | — |
| 2014-12-16 | $10.35 | $12.99 | 323,500 | — | — |
| 2014-12-15 | $10.29 | $12.92 | 309,900 | — | — |
| 2014-12-12 | $10.12 | $12.71 | 383,600 | — | — |
| 2014-12-11 | $10.23 | $12.84 | 277,400 | — | — |
| 2014-12-10 | $10.30 | $12.93 | 309,200 | — | — |
| 2014-12-09 | $10.40 | $13.06 | 263,700 | — | — |
| 2014-12-08 | $10.26 | $12.88 | 253,400 | — | — |
| 2014-12-05 | $10.27 | $12.89 | 272,600 | — | — |
| 2014-12-04 | $10.16 | $12.76 | 261,700 | — | — |
| 2014-12-03 | $10.20 | $12.81 | 351,200 | — | — |
| 2014-12-02 | $10.34 | $12.98 | 219,200 | — | — |
| 2014-12-01 | $10.16 | $12.76 | 355,600 | — | — |
| 2014-11-28 | $10.39 | $13.04 | 204,700 | — | — |
| 2014-11-26 | $10.49 | $13.17 | 226,500 | — | — |
| 2014-11-25 | $10.55 | $13.25 | 425,400 | — | — |
| 2014-11-24 | $10.57 | $13.27 | 559,100 | — | — |
| 2014-11-21 | $10.11 | $12.69 | 314,200 | — | — |
| 2014-11-20 | $9.88 | $12.40 | 145,200 | — | — |
| 2014-11-19 | $9.81 | $12.32 | 217,000 | — | — |
| 2014-11-18 | $9.98 | $12.53 | 259,100 | — | — |
| 2014-11-17 | $10.09 | $12.67 | 489,700 | — | — |
| 2014-11-14 | $10.11 | $12.69 | 398,200 | — | — |
| 2014-11-13 | $9.72 | $12.20 | 341,200 | — | — |
| 2014-11-12 | $9.75 | $12.24 | 260,200 | — | — |
| 2014-11-11 | $9.38 | $11.78 | 269,400 | — | — |
| 2014-11-10 | $9.38 | $11.78 | 264,800 | — | — |
| 2014-11-07 | $9.70 | $12.18 | 499,500 | — | — |
| 2014-11-06 | $9.84 | $12.35 | 717,400 | — | — |
| 2014-11-05 | $9.44 | $11.85 | 789,000 | — | — |
| 2014-11-04 | $9.15 | $11.49 | 302,200 | — | — |
| 2014-11-03 | $9.30 | $11.68 | 433,500 | — | — |
| 2014-10-31 | $9.24 | $11.60 | 641,000 | — | — |
| 2014-10-30 | $9.12 | $11.45 | 362,600 | — | — |
| 2014-10-29 | $8.83 | $11.09 | 247,200 | — | — |
| 2014-10-28 | $8.86 | $11.12 | 443,800 | — | — |
| 2014-10-27 | $8.56 | $10.75 | 187,000 | — | — |
| 2014-10-24 | $8.63 | $10.83 | 128,700 | — | — |
| 2014-10-23 | $8.68 | $10.90 | 374,400 | — | — |
| 2014-10-22 | $8.44 | $10.60 | 454,000 | — | — |
| 2014-10-21 | $8.75 | $10.99 | 339,100 | — | — |
| 2014-10-20 | $8.56 | $10.75 | 608,200 | — | — |
| 2014-10-17 | $8.57 | $10.76 | 904,100 | — | — |
| 2014-10-16 | $8.50 | $10.67 | 669,400 | — | — |
| 2014-10-15 | $7.99 | $10.03 | 469,300 | — | — |
| 2014-10-14 | $7.67 | $9.63 | 369,300 | — | — |
| 2014-10-13 | $7.37 | $9.25 | 471,600 | — | — |
| 2014-10-10 | $7.26 | $9.11 | 490,400 | — | — |
| 2014-10-09 | $7.55 | $9.48 | 349,000 | — | — |
| 2014-10-08 | $7.88 | $9.89 | 338,700 | — | — |
| 2014-10-07 | $7.71 | $9.68 | 328,400 | — | — |
| 2014-10-06 | $7.97 | $10.01 | 368,200 | — | — |
| 2014-10-03 | $8.26 | $10.37 | 883,500 | — | — |
| 2014-10-02 | $7.83 | $9.83 | 380,000 | — | — |
| 2014-10-01 | $7.71 | $9.68 | 501,500 | — | — |
| 2014-09-30 | $7.88 | $9.89 | 737,400 | — | — |
| 2014-09-29 | $8.17 | $10.26 | 257,900 | — | — |
| 2014-09-26 | $8.18 | $10.27 | 437,500 | — | — |
| 2014-09-25 | $8.32 | $10.45 | 422,600 | — | — |
| 2014-09-24 | $8.50 | $10.67 | 573,400 | — | — |
| 2014-09-23 | $8.22 | $10.32 | 867,600 | — | — |
| 2014-09-22 | $8.40 | $10.55 | 805,000 | — | — |
| 2014-09-19 | $8.95 | $11.24 | 610,400 | — | — |
| 2014-09-18 | $8.97 | $11.26 | 294,500 | — | — |
| 2014-09-17 | $9.09 | $11.41 | 268,300 | — | — |
| 2014-09-16 | $8.93 | $11.21 | 381,600 | — | — |
| 2014-09-15 | $9.09 | $11.41 | 462,500 | — | — |
| 2014-09-12 | $9.09 | $11.41 | 356,300 | — | — |
| 2014-09-11 | $9.37 | $11.76 | 596,000 | — | — |
| 2014-09-10 | $9.19 | $11.54 | 354,100 | — | — |
| 2014-09-09 | $9.30 | $11.68 | 372,800 | — | — |
| 2014-09-08 | $9.54 | $11.98 | 218,200 | — | — |
| 2014-09-05 | $9.70 | $12.18 | 311,200 | — | — |
| 2014-09-04 | $9.87 | $12.39 | 736,400 | — | — |
| 2014-09-03 | $10.10 | $12.68 | 791,700 | — | — |
| 2014-09-02 | $10.05 | $12.62 | 320,100 | — | — |
| 2014-08-29 | $9.93 | $12.47 | 536,800 | — | — |
| 2014-08-28 | $9.89 | $12.42 | 606,200 | — | — |
| 2014-08-27 | $10.06 | $12.63 | 388,000 | — | — |
| 2014-08-26 | $10.05 | $12.62 | 859,200 | — | — |
| 2014-08-25 | $10.51 | $13.20 | 751,800 | — | — |
| 2014-08-22 | $10.40 | $13.06 | 246,000 | — | — |
| 2014-08-21 | $10.37 | $13.02 | 812,200 | — | — |
| 2014-08-20 | $10.43 | $13.09 | 497,200 | — | — |
| 2014-08-19 | $10.48 | $13.16 | 788,600 | — | — |
| 2014-08-18 | $10.52 | $13.21 | 568,000 | — | — |
| 2014-08-15 | $10.30 | $12.93 | 1,130,900 | — | — |
| 2014-08-14 | $10.44 | $13.11 | 1,653,700 | — | — |
| 2014-08-13 | $10.82 | $13.58 | 774,900 | — | — |
| 2014-08-12 | $11.25 | $14.12 | 587,700 | — | — |
| 2014-08-11 | $11.85 | $14.88 | 326,400 | — | — |
| 2014-08-08 | $12.08 | $15.17 | 661,800 | — | — |
| 2014-08-07 | $11.75 | $14.75 | 1,141,800 | — | — |
| 2014-08-06 | $12.22 | $15.34 | 323,200 | — | — |
| 2014-08-05 | $11.95 | $15.00 | 429,200 | — | — |
| 2014-08-04 | $12.47 | $15.66 | 266,200 | — | — |
| 2014-08-01 | $12.31 | $15.45 | 342,900 | — | — |
| 2014-07-31 | $12.18 | $15.29 | 400,000 | — | — |
| 2014-07-30 | $12.38 | $15.54 | 214,700 | — | — |
| 2014-07-29 | $12.34 | $15.49 | 271,300 | — | — |
| 2014-07-28 | $12.37 | $15.53 | 385,600 | — | — |
| 2014-07-25 | $12.55 | $15.76 | 614,800 | — | — |
| 2014-07-24 | $12.75 | $16.01 | 548,100 | — | — |
| 2014-07-23 | $12.65 | $15.88 | 395,800 | — | — |
| 2014-07-22 | $12.87 | $16.16 | 323,600 | — | — |
| 2014-07-21 | $12.73 | $15.98 | 346,300 | — | — |
| 2014-07-18 | $12.79 | $16.06 | 433,500 | — | — |
| 2014-07-17 | $12.63 | $15.86 | 516,500 | — | — |
| 2014-07-16 | $12.69 | $15.93 | 390,100 | — | — |
| 2014-07-15 | $12.73 | $15.98 | 618,200 | — | — |
| 2014-07-14 | $13.09 | $16.43 | 522,100 | — | — |
| 2014-07-11 | $12.71 | $15.96 | 408,100 | — | — |
| 2014-07-10 | $12.71 | $15.96 | 558,400 | — | — |
| 2014-07-09 | $12.97 | $16.28 | 259,500 | — | — |
| 2014-07-08 | $12.75 | $16.01 | 635,600 | — | — |
| 2014-07-07 | $13.29 | $16.69 | 393,800 | — | — |
| 2014-07-03 | $13.75 | $17.26 | 390,400 | — | — |
| 2014-07-02 | $13.63 | $17.11 | 570,700 | — | — |
| 2014-07-01 | $13.31 | $16.71 | 658,500 | — | — |
| 2014-06-30 | $13.13 | $16.48 | 1,292,800 | — | — |
| 2014-06-27 | $12.79 | $16.06 | 1,893,500 | — | — |
| 2014-06-26 | $12.56 | $15.77 | 976,800 | — | — |
| 2014-06-25 | $12.20 | $15.32 | 3,073,200 | — | — |
| 2014-06-24 | $11.26 | $14.14 | 306,600 | — | — |
| 2014-06-23 | $11.17 | $14.02 | 374,100 | — | — |
| 2014-06-20 | $11.28 | $14.16 | 665,000 | — | — |
| 2014-06-19 | $11.52 | $14.46 | 423,100 | — | — |
| 2014-06-18 | $11.79 | $14.80 | 569,900 | — | — |
| 2014-06-17 | $11.79 | $14.80 | 338,100 | — | — |
| 2014-06-16 | $12.07 | $15.15 | 521,300 | — | — |
| 2014-06-13 | $11.83 | $14.85 | 257,700 | — | — |
| 2014-06-12 | $11.79 | $14.80 | 367,000 | — | — |
| 2014-06-11 | $12.09 | $15.18 | 291,300 | — | — |
| 2014-06-10 | $12.13 | $15.23 | 278,100 | — | — |
| 2014-06-09 | $12.12 | $15.22 | 274,600 | — | — |
| 2014-06-06 | $12.03 | $15.10 | 302,400 | — | — |
| 2014-06-05 | $11.94 | $14.99 | 457,400 | — | — |
| 2014-06-04 | $11.89 | $14.93 | 566,600 | — | — |
| 2014-06-03 | $11.83 | $14.85 | 336,300 | — | — |
| 2014-06-02 | $11.59 | $14.55 | 637,100 | — | — |
| 2014-05-30 | $11.44 | $14.36 | 451,600 | — | — |
| 2014-05-29 | $11.56 | $14.51 | 191,900 | — | — |
| 2014-05-28 | $11.55 | $14.50 | 390,400 | — | — |
| 2014-05-27 | $11.03 | $13.85 | 307,700 | — | — |
| 2014-05-23 | $10.95 | $13.75 | 170,800 | — | — |
| 2014-05-22 | $10.68 | $13.41 | 224,100 | — | — |
| 2014-05-21 | $10.53 | $13.22 | 394,500 | — | — |
| 2014-05-20 | $10.36 | $13.01 | 311,600 | — | — |
| 2014-05-19 | $10.69 | $13.42 | 346,100 | — | — |
| 2014-05-16 | $10.27 | $12.89 | 655,900 | — | — |
| 2014-05-15 | $10.22 | $12.83 | 598,200 | — | — |
| 2014-05-14 | $10.23 | $12.84 | 482,400 | — | — |
| 2014-05-13 | $10.54 | $13.23 | 363,500 | — | — |
| 2014-05-12 | $10.95 | $13.75 | 334,800 | — | — |
| 2014-05-09 | $10.54 | $13.23 | 603,000 | — | — |
| 2014-05-08 | $10.35 | $12.99 | 693,600 | — | — |
| 2014-05-07 | $10.83 | $13.60 | 587,200 | — | — |
| 2014-05-06 | $10.99 | $13.80 | 695,600 | — | — |
| 2014-05-05 | $11.68 | $14.66 | 531,200 | — | — |
| 2014-05-02 | $11.14 | $13.99 | 504,600 | — | — |
| 2014-05-01 | $11.40 | $14.31 | 683,200 | — | — |
| 2014-04-30 | $11.25 | $14.12 | 416,200 | — | — |
| 2014-04-29 | $11.24 | $14.11 | 408,800 | — | — |
| 2014-04-28 | $11.36 | $14.26 | 650,200 | — | — |
| 2014-04-25 | $11.35 | $14.25 | 630,800 | — | — |
| 2014-04-24 | $11.58 | $14.54 | 512,400 | — | — |
| 2014-04-23 | $11.69 | $14.68 | 405,400 | — | — |
| 2014-04-22 | $11.62 | $14.59 | 460,900 | — | — |
| 2014-04-21 | $11.59 | $14.55 | 501,400 | — | — |
| 2014-04-17 | $11.10 | $13.94 | 420,000 | — | — |
| 2014-04-16 | $10.94 | $13.73 | 444,100 | — | — |
| 2014-04-15 | $10.76 | $13.51 | 675,800 | — | — |
| 2014-04-14 | $10.80 | $13.56 | 819,200 | — | — |
| 2014-04-11 | $10.52 | $13.21 | 806,200 | — | — |
| 2014-04-10 | $10.72 | $13.46 | 1,250,800 | — | — |
| 2014-04-09 | $11.36 | $14.26 | 3,063,200 | — | — |
| 2014-04-08 | $9.92 | $12.45 | 1,133,400 | — | — |
| 2014-04-07 | $9.34 | $11.73 | 891,300 | — | — |
| 2014-04-04 | $9.89 | $12.42 | 831,800 | — | — |
| 2014-04-03 | $10.34 | $12.98 | 712,800 | — | — |
| 2014-04-02 | $10.80 | $13.56 | 1,313,600 | — | — |
| 2014-04-01 | $10.51 | $13.20 | 929,300 | — | — |
| 2014-03-31 | $10.37 | $13.02 | 1,576,500 | — | — |
| 2014-03-28 | $9.83 | $12.34 | 1,049,000 | — | — |
| 2014-03-27 | $9.33 | $11.71 | 1,092,600 | — | — |
| 2014-03-26 | $9.29 | $11.66 | 838,600 | — | — |
| 2014-03-25 | $9.58 | $12.03 | 658,900 | — | — |
| 2014-03-24 | $9.63 | $12.09 | 1,394,200 | — | — |
| 2014-03-21 | $9.91 | $12.44 | 2,869,100 | — | — |
| 2014-03-20 | $9.48 | $11.90 | 741,700 | — | — |
| 2014-03-19 | $9.55 | $11.99 | 1,271,900 | — | — |
| 2014-03-18 | $9.65 | $12.12 | 1,502,500 | — | — |
| 2014-03-17 | $9.40 | $11.80 | 3,114,500 | — | — |
| 2014-03-14 | $10.51 | $13.20 | 877,300 | — | — |
| 2014-03-13 | $10.52 | $13.21 | 3,587,700 | — | — |
| 2014-03-12 | $11.17 | $14.02 | 816,300 | — | — |
| 2014-03-11 | $10.70 | $13.43 | 1,210,000 | — | — |
| 2014-03-10 | $11.28 | $14.16 | 823,600 | — | — |
| 2014-03-07 | $11.76 | $14.76 | 669,900 | — | — |
| 2014-03-06 | $11.61 | $14.58 | 613,100 | — | — |
| 2014-03-05 | $12.07 | $15.15 | 585,800 | — | — |
| 2014-03-04 | $12.20 | $15.32 | 4,050,400 | — | — |
| 2014-03-03 | $11.28 | $14.16 | 824,400 | — | — |
| 2014-02-28 | $11.75 | $14.75 | 368,300 | — | — |
| 2014-02-27 | $11.68 | $14.66 | 210,600 | — | — |
| 2014-02-26 | $11.61 | $14.58 | 368,500 | — | — |
| 2014-02-25 | $11.85 | $14.88 | 415,400 | — | — |
| 2014-02-24 | $11.98 | $15.04 | 328,800 | — | — |
| 2014-02-21 | $11.84 | $14.86 | 580,500 | — | — |
| 2014-02-20 | $11.67 | $14.65 | 1,100,800 | — | — |
| 2014-02-19 | $10.83 | $13.60 | 562,900 | — | — |
| 2014-02-18 | $11.22 | $14.09 | 647,800 | — | — |
| 2014-02-14 | $10.94 | $13.73 | 660,200 | — | — |
| 2014-02-13 | $10.95 | $13.75 | 917,100 | — | — |
| 2014-02-12 | $10.46 | $13.13 | 919,100 | — | — |
| 2014-02-11 | $10.48 | $13.16 | 1,038,400 | — | — |
| 2014-02-10 | $10.95 | $13.75 | 882,600 | — | — |
| 2014-02-07 | $11.26 | $14.14 | 660,200 | — | — |
| 2014-02-06 | $11.67 | $14.65 | 884,600 | — | — |
| 2014-02-05 | $11.09 | $13.92 | 1,019,200 | — | — |
| 2014-02-04 | $10.61 | $13.32 | 525,500 | — | — |
| 2014-02-03 | $10.87 | $13.65 | 652,500 | — | — |
| 2014-01-31 | $11.38 | $14.29 | 603,000 | — | — |
| 2014-01-30 | $11.15 | $14.00 | 464,300 | — | — |
| 2014-01-29 | $10.83 | $13.60 | 362,800 | — | — |
| 2014-01-28 | $11.14 | $13.99 | 722,900 | — | — |
| 2014-01-27 | $10.73 | $13.47 | 572,600 | — | — |
| 2014-01-24 | $10.91 | $13.70 | 536,600 | — | — |
| 2014-01-23 | $11.20 | $14.06 | 299,500 | — | — |
| 2014-01-22 | $11.47 | $14.40 | 748,000 | — | — |
| 2014-01-21 | $11.20 | $14.06 | 861,800 | — | — |
| 2014-01-17 | $11.78 | $14.79 | 485,600 | — | — |
| 2014-01-16 | $12.10 | $15.19 | 807,700 | — | — |
| 2014-01-15 | $12.11 | $15.20 | 1,715,500 | — | — |
| 2014-01-14 | $12.90 | $16.20 | 430,100 | — | — |
| 2014-01-13 | $12.84 | $16.12 | 596,000 | — | — |
| 2014-01-10 | $13.51 | $16.96 | 621,700 | — | — |
| 2014-01-09 | $13.27 | $16.66 | 968,300 | — | — |
| 2014-01-08 | $13.86 | $17.40 | 715,700 | — | — |
| 2014-01-07 | $13.97 | $17.54 | 894,800 | — | — |
| 2014-01-06 | $14.20 | $17.83 | 647,600 | — | — |
| 2014-01-03 | $14.58 | $18.30 | 659,100 | — | — |
| 2014-01-02 | $14.68 | $18.43 | 719,200 | — | — |