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
- 2002-01-09 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 | $11.62 | $16.21 | 22,950 | — | — |
| 2014-12-30 | $11.78 | $16.44 | 13,050 | — | — |
| 2014-12-29 | $11.88 | $16.49 | 10,350 | — | — |
| 2014-12-26 | $11.74 | $16.29 | 19,125 | — | — |
| 2014-12-24 | $11.66 | $16.18 | 9,000 | — | — |
| 2014-12-23 | $11.83 | $16.41 | 94,050 | — | — |
| 2014-12-22 | $11.65 | $16.17 | 146,475 | — | — |
| 2014-12-19 | $11.75 | $16.31 | 104,175 | — | — |
| 2014-12-18 | $11.56 | $16.04 | 38,475 | — | — |
| 2014-12-17 | $11.40 | $15.83 | 44,775 | — | — |
| 2014-12-16 | $11.04 | $15.32 | 25,875 | — | — |
| 2014-12-15 | $11.00 | $15.26 | 35,550 | — | — |
| 2014-12-12 | $10.98 | $15.23 | 29,700 | — | — |
| 2014-12-11 | $11.04 | $15.32 | 36,225 | — | — |
| 2014-12-10 | $10.92 | $15.15 | 30,150 | — | — |
| 2014-12-09 | $11.10 | $15.41 | 53,100 | — | — |
| 2014-12-08 | $11.00 | $15.26 | 36,675 | — | — |
| 2014-12-05 | $11.12 | $15.43 | 51,975 | — | — |
| 2014-12-04 | $11.07 | $15.36 | 34,425 | — | — |
| 2014-12-03 | $10.99 | $15.25 | 95,400 | — | — |
| 2014-12-02 | $10.89 | $15.11 | 16,200 | — | — |
| 2014-12-01 | $10.68 | $14.83 | 69,300 | — | — |
| 2014-11-28 | $10.83 | $15.03 | 13,500 | — | — |
| 2014-11-26 | $11.11 | $15.42 | 19,575 | — | — |
| 2014-11-25 | $11.09 | $15.39 | 13,950 | — | — |
| 2014-11-24 | $11.11 | $15.41 | 17,775 | — | — |
| 2014-11-21 | $11.05 | $15.33 | 28,800 | — | — |
| 2014-11-20 | $10.97 | $15.23 | 23,175 | — | — |
| 2014-11-19 | $11.05 | $15.34 | 28,125 | — | — |
| 2014-11-18 | $11.21 | $15.56 | 26,550 | — | — |
| 2014-11-17 | $11.22 | $15.57 | 35,325 | — | — |
| 2014-11-14 | $11.28 | $15.65 | 105,975 | — | — |
| 2014-11-13 | $11.35 | $15.75 | 14,400 | — | — |
| 2014-11-12 | $11.40 | $15.81 | 32,175 | — | — |
| 2014-11-11 | $11.40 | $15.81 | 44,775 | — | — |
| 2014-11-10 | $11.41 | $15.84 | 28,350 | — | — |
| 2014-11-07 | $11.36 | $15.76 | 31,950 | — | — |
| 2014-11-06 | $11.42 | $15.84 | 38,925 | — | — |
| 2014-11-05 | $11.40 | $15.81 | 42,975 | — | — |
| 2014-11-04 | $11.37 | $15.78 | 54,900 | — | — |
| 2014-11-03 | $11.39 | $15.80 | 30,825 | — | — |
| 2014-10-31 | $11.43 | $15.86 | 56,700 | — | — |
| 2014-10-30 | $11.32 | $15.71 | 61,200 | — | — |
| 2014-10-29 | $11.21 | $15.56 | 31,500 | — | — |
| 2014-10-28 | $11.21 | $15.55 | 85,950 | — | — |
| 2014-10-27 | $11.08 | $15.37 | 41,850 | — | — |
| 2014-10-24 | $10.91 | $15.14 | 43,425 | — | — |
| 2014-10-23 | $10.75 | $14.92 | 59,400 | — | — |
| 2014-10-22 | $10.53 | $14.61 | 45,675 | — | — |
| 2014-10-21 | $10.65 | $14.78 | 32,625 | — | — |
| 2014-10-20 | $10.78 | $14.96 | 58,950 | — | — |
| 2014-10-17 | $10.77 | $14.95 | 53,550 | — | — |
| 2014-10-16 | $11.11 | $15.41 | 72,450 | — | — |
| 2014-10-15 | $10.89 | $15.11 | 63,900 | — | — |
| 2014-10-14 | $10.72 | $14.88 | 48,150 | — | — |
| 2014-10-13 | $10.54 | $14.63 | 80,550 | — | — |
| 2014-10-10 | $10.15 | $14.08 | 66,375 | — | — |
| 2014-10-09 | $10.18 | $14.12 | 33,075 | — | — |
| 2014-10-08 | $10.24 | $14.21 | 86,400 | — | — |
| 2014-10-07 | $10.17 | $14.11 | 110,700 | — | — |
| 2014-10-06 | $10.28 | $14.27 | 30,150 | — | — |
| 2014-10-03 | $10.28 | $14.27 | 36,900 | — | — |
| 2014-10-02 | $10.24 | $14.21 | 48,375 | — | — |
| 2014-10-01 | $10.16 | $14.11 | 67,275 | — | — |
| 2014-09-30 | $10.24 | $14.13 | 61,200 | — | — |
| 2014-09-29 | $10.26 | $14.15 | 88,425 | — | — |
| 2014-09-26 | $10.22 | $14.11 | 41,625 | — | — |
| 2014-09-25 | $10.48 | $14.46 | 72,450 | — | — |
| 2014-09-24 | $10.52 | $14.52 | 82,575 | — | — |
| 2014-09-23 | $10.31 | $14.22 | 83,025 | — | — |
| 2014-09-22 | $10.27 | $14.17 | 106,650 | — | — |
| 2014-09-19 | $10.11 | $13.95 | 116,325 | — | — |
| 2014-09-18 | $10.11 | $13.95 | 145,575 | — | — |
| 2014-09-17 | $9.97 | $13.76 | 45,675 | — | — |
| 2014-09-16 | $9.97 | $13.76 | 42,525 | — | — |
| 2014-09-15 | $9.91 | $13.67 | 53,550 | — | — |
| 2014-09-12 | $9.99 | $13.78 | 50,850 | — | — |
| 2014-09-11 | $10.04 | $13.85 | 81,225 | — | — |
| 2014-09-10 | $10.09 | $13.92 | 85,050 | — | — |
| 2014-09-09 | $9.86 | $13.60 | 107,775 | — | — |
| 2014-09-08 | $9.93 | $13.70 | 14,625 | — | — |
| 2014-09-05 | $9.92 | $13.69 | 39,600 | — | — |
| 2014-09-04 | $9.85 | $13.59 | 6,975 | — | — |
| 2014-09-03 | $9.88 | $13.64 | 19,575 | — | — |
| 2014-09-02 | $9.88 | $13.63 | 42,525 | — | — |
| 2014-08-29 | $9.84 | $13.58 | 46,125 | — | — |
| 2014-08-28 | $9.82 | $13.55 | 31,275 | — | — |
| 2014-08-27 | $9.82 | $13.55 | 26,100 | — | — |
| 2014-08-26 | $9.85 | $13.59 | 31,500 | — | — |
| 2014-08-25 | $9.77 | $13.49 | 13,500 | — | — |
| 2014-08-22 | $9.84 | $13.58 | 20,925 | — | — |
| 2014-08-21 | $9.80 | $13.52 | 32,625 | — | — |
| 2014-08-20 | $9.74 | $13.44 | 20,475 | — | — |
| 2014-08-19 | $9.81 | $13.54 | 37,575 | — | — |
| 2014-08-18 | $9.78 | $13.49 | 59,850 | — | — |
| 2014-08-15 | $9.70 | $13.38 | 36,900 | — | — |
| 2014-08-14 | $9.73 | $13.42 | 7,200 | — | — |
| 2014-08-13 | $9.70 | $13.39 | 27,225 | — | — |
| 2014-08-12 | $9.69 | $13.38 | 33,975 | — | — |
| 2014-08-11 | $9.90 | $13.66 | 27,000 | — | — |
| 2014-08-08 | $9.84 | $13.57 | 26,325 | — | — |
| 2014-08-07 | $9.78 | $13.50 | 61,425 | — | — |
| 2014-08-06 | $9.78 | $13.49 | 108,900 | — | — |
| 2014-08-05 | $9.67 | $13.35 | 52,650 | — | — |
| 2014-08-04 | $9.61 | $13.26 | 72,900 | — | — |
| 2014-08-01 | $9.52 | $13.13 | 47,700 | — | — |
| 2014-07-31 | $9.48 | $13.08 | 96,300 | — | — |
| 2014-07-30 | $9.48 | $13.09 | 49,725 | — | — |
| 2014-07-29 | $9.37 | $12.93 | 28,800 | — | — |
| 2014-07-28 | $9.40 | $12.98 | 30,150 | — | — |
| 2014-07-25 | $9.37 | $12.93 | 42,300 | — | — |
| 2014-07-24 | $9.41 | $12.98 | 109,125 | — | — |
| 2014-07-23 | $9.29 | $12.82 | 43,425 | — | — |
| 2014-07-22 | $9.22 | $12.73 | 23,400 | — | — |
| 2014-07-21 | $9.18 | $12.66 | 14,400 | — | — |
| 2014-07-18 | $9.26 | $12.78 | 44,325 | — | — |
| 2014-07-17 | $9.19 | $12.68 | 50,850 | — | — |
| 2014-07-16 | $9.30 | $12.83 | 43,650 | — | — |
| 2014-07-15 | $9.33 | $12.87 | 68,850 | — | — |
| 2014-07-14 | $9.58 | $13.22 | 34,875 | — | — |
| 2014-07-11 | $9.50 | $13.11 | 22,050 | — | — |
| 2014-07-10 | $9.50 | $13.11 | 56,700 | — | — |
| 2014-07-09 | $9.70 | $13.39 | 22,950 | — | — |
| 2014-07-08 | $9.66 | $13.33 | 64,575 | — | — |
| 2014-07-07 | $9.69 | $13.38 | 41,400 | — | — |
| 2014-07-03 | $9.82 | $13.55 | 20,250 | — | — |
| 2014-07-02 | $9.79 | $13.51 | 17,325 | — | — |
| 2014-07-01 | $9.85 | $13.59 | 47,475 | — | — |
| 2014-06-30 | $9.71 | $13.31 | 50,175 | — | — |
| 2014-06-27 | $9.77 | $13.41 | 172,350 | — | — |
| 2014-06-26 | $9.62 | $13.19 | 66,825 | — | — |
| 2014-06-25 | $9.38 | $12.86 | 78,975 | — | — |
| 2014-06-24 | $9.40 | $12.89 | 78,075 | — | — |
| 2014-06-23 | $9.49 | $13.02 | 42,975 | — | — |
| 2014-06-20 | $9.52 | $13.05 | 111,825 | — | — |
| 2014-06-19 | $9.47 | $12.99 | 29,250 | — | — |
| 2014-06-18 | $9.55 | $13.09 | 65,025 | — | — |
| 2014-06-17 | $9.60 | $13.17 | 59,400 | — | — |
| 2014-06-16 | $9.46 | $12.98 | 39,375 | — | — |
| 2014-06-13 | $9.55 | $13.10 | 69,300 | — | — |
| 2014-06-12 | $9.62 | $13.20 | 122,850 | — | — |
| 2014-06-11 | $9.69 | $13.29 | 74,250 | — | — |
| 2014-06-10 | $9.73 | $13.34 | 31,050 | — | — |
| 2014-06-09 | $9.74 | $13.36 | 54,000 | — | — |
| 2014-06-06 | $9.44 | $12.94 | 53,550 | — | — |
| 2014-06-05 | $9.30 | $12.75 | 47,025 | — | — |
| 2014-06-04 | $9.04 | $12.39 | 47,475 | — | — |
| 2014-06-03 | $9.03 | $12.38 | 68,400 | — | — |
| 2014-06-02 | $9.19 | $12.61 | 53,775 | — | — |
| 2014-05-30 | $9.44 | $12.95 | 141,075 | — | — |
| 2014-05-29 | $9.78 | $13.41 | 48,600 | — | — |
| 2014-05-28 | $9.76 | $13.38 | 66,600 | — | — |
| 2014-05-27 | $9.70 | $13.31 | 48,600 | — | — |
| 2014-05-23 | $9.53 | $13.07 | 75,825 | — | — |
| 2014-05-22 | $9.11 | $12.50 | 60,975 | — | — |
| 2014-05-21 | $8.89 | $12.19 | 75,825 | — | — |
| 2014-05-20 | $8.70 | $11.93 | 63,225 | — | — |
| 2014-05-19 | $8.93 | $12.25 | 23,400 | — | — |
| 2014-05-16 | $8.94 | $12.27 | 19,350 | — | — |
| 2014-05-15 | $8.91 | $12.22 | 46,575 | — | — |
| 2014-05-14 | $9.02 | $12.38 | 95,400 | — | — |
| 2014-05-13 | $9.33 | $12.80 | 76,950 | — | — |
| 2014-05-12 | $9.50 | $13.03 | 105,975 | — | — |
| 2014-05-09 | $9.10 | $12.48 | 100,350 | — | — |
| 2014-05-08 | $9.03 | $12.39 | 40,050 | — | — |
| 2014-05-07 | $9.00 | $12.35 | 96,750 | — | — |
| 2014-05-06 | $8.88 | $12.18 | 153,900 | — | — |
| 2014-05-05 | $8.89 | $12.20 | 55,575 | — | — |
| 2014-05-02 | $8.92 | $12.24 | 45,900 | — | — |
| 2014-05-01 | $9.00 | $12.34 | 94,950 | — | — |
| 2014-04-30 | $8.88 | $12.19 | 90,450 | — | — |
| 2014-04-29 | $8.89 | $12.20 | 28,125 | — | — |
| 2014-04-28 | $8.91 | $12.22 | 37,575 | — | — |
| 2014-04-25 | $8.79 | $12.06 | 99,000 | — | — |
| 2014-04-24 | $8.96 | $12.30 | 29,475 | — | — |
| 2014-04-23 | $9.19 | $12.60 | 39,375 | — | — |
| 2014-04-22 | $9.61 | $13.18 | 28,350 | — | — |
| 2014-04-21 | $9.70 | $13.30 | 128,250 | — | — |
| 2014-04-17 | $9.85 | $13.51 | 55,125 | — | — |
| 2014-04-16 | $9.51 | $13.04 | 27,900 | — | — |
| 2014-04-15 | $9.62 | $13.20 | 15,975 | — | — |
| 2014-04-14 | $9.81 | $13.45 | 26,325 | — | — |
| 2014-04-11 | $9.69 | $13.30 | 41,175 | — | — |
| 2014-04-10 | $9.76 | $13.38 | 58,950 | — | — |
| 2014-04-09 | $9.91 | $13.59 | 24,975 | — | — |
| 2014-04-08 | $9.84 | $13.49 | 29,475 | — | — |
| 2014-04-07 | $9.82 | $13.47 | 33,075 | — | — |
| 2014-04-04 | $9.80 | $13.45 | 51,300 | — | — |
| 2014-04-03 | $9.88 | $13.55 | 18,000 | — | — |
| 2014-04-02 | $9.97 | $13.68 | 49,725 | — | — |
| 2014-04-01 | $10.04 | $13.70 | 26,100 | — | — |
| 2014-03-31 | $9.90 | $13.52 | 48,150 | — | — |
| 2014-03-28 | $9.79 | $13.36 | 35,775 | — | — |
| 2014-03-27 | $9.73 | $13.29 | 35,100 | — | — |
| 2014-03-26 | $9.78 | $13.35 | 35,550 | — | — |
| 2014-03-25 | $9.90 | $13.51 | 18,675 | — | — |
| 2014-03-24 | $9.86 | $13.46 | 22,500 | — | — |
| 2014-03-21 | $9.97 | $13.61 | 101,700 | — | — |
| 2014-03-20 | $9.79 | $13.36 | 53,550 | — | — |
| 2014-03-19 | $9.64 | $13.16 | 105,750 | — | — |
| 2014-03-18 | $9.87 | $13.47 | 23,175 | — | — |
| 2014-03-17 | $9.80 | $13.37 | 10,575 | — | — |
| 2014-03-14 | $9.77 | $13.34 | 20,925 | — | — |
| 2014-03-13 | $9.77 | $13.33 | 46,350 | — | — |
| 2014-03-12 | $9.58 | $13.07 | 64,350 | — | — |
| 2014-03-11 | $9.65 | $13.17 | 112,275 | — | — |
| 2014-03-10 | $9.99 | $13.63 | 40,950 | — | — |
| 2014-03-07 | $9.97 | $13.61 | 13,950 | — | — |
| 2014-03-06 | $9.96 | $13.59 | 11,475 | — | — |
| 2014-03-05 | $9.90 | $13.51 | 36,225 | — | — |
| 2014-03-04 | $10.20 | $13.92 | 79,650 | — | — |
| 2014-03-03 | $9.65 | $13.17 | 36,225 | — | — |
| 2014-02-28 | $9.66 | $13.19 | 55,800 | — | — |
| 2014-02-27 | $9.70 | $13.24 | 28,575 | — | — |
| 2014-02-26 | $9.71 | $13.25 | 17,550 | — | — |
| 2014-02-25 | $9.63 | $13.15 | 14,850 | — | — |
| 2014-02-24 | $9.78 | $13.35 | 29,475 | — | — |
| 2014-02-21 | $9.81 | $13.40 | 75,600 | — | — |
| 2014-02-20 | $9.73 | $13.29 | 40,275 | — | — |
| 2014-02-19 | $9.78 | $13.35 | 44,100 | — | — |
| 2014-02-18 | $9.60 | $13.10 | 42,975 | — | — |
| 2014-02-14 | $9.23 | $12.59 | 79,200 | — | — |
| 2014-02-13 | $9.19 | $12.55 | 16,875 | — | — |
| 2014-02-12 | $9.01 | $12.30 | 22,950 | — | — |
| 2014-02-11 | $9.03 | $12.32 | 26,325 | — | — |
| 2014-02-10 | $9.01 | $12.30 | 33,300 | — | — |
| 2014-02-07 | $9.16 | $12.50 | 40,725 | — | — |
| 2014-02-06 | $9.19 | $12.54 | 43,650 | — | — |
| 2014-02-05 | $9.16 | $12.50 | 76,050 | — | — |
| 2014-02-04 | $9.22 | $12.59 | 80,100 | — | — |
| 2014-02-03 | $9.48 | $12.93 | 65,475 | — | — |
| 2014-01-31 | $9.89 | $13.50 | 91,575 | — | — |
| 2014-01-30 | $10.02 | $13.67 | 33,750 | — | — |
| 2014-01-29 | $10.01 | $13.66 | 38,925 | — | — |
| 2014-01-28 | $10.23 | $13.96 | 78,075 | — | — |
| 2014-01-27 | $10.12 | $13.82 | 79,875 | — | — |
| 2014-01-24 | $10.04 | $13.71 | 100,125 | — | — |
| 2014-01-23 | $10.07 | $13.74 | 162,900 | — | — |
| 2014-01-22 | $10.53 | $14.38 | 49,275 | — | — |
| 2014-01-21 | $10.50 | $14.34 | 43,875 | — | — |
| 2014-01-17 | $10.36 | $14.14 | 52,875 | — | — |
| 2014-01-16 | $10.44 | $14.26 | 18,900 | — | — |
| 2014-01-15 | $10.51 | $14.34 | 18,900 | — | — |
| 2014-01-14 | $10.44 | $14.24 | 60,300 | — | — |
| 2014-01-13 | $10.40 | $14.20 | 40,950 | — | — |
| 2014-01-10 | $10.60 | $14.47 | 26,100 | — | — |
| 2014-01-09 | $10.78 | $14.72 | 40,725 | — | — |
| 2014-01-08 | $10.78 | $14.71 | 46,800 | — | — |
| 2014-01-07 | $10.89 | $14.86 | 46,800 | — | — |
| 2014-01-06 | $10.79 | $14.72 | 20,700 | — | — |
| 2014-01-03 | $11.07 | $15.11 | 22,275 | — | — |
| 2014-01-02 | $11.04 | $15.06 | 19,800 | — | — |