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
- 1999-07-20 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 | $12.67 | $19.64 | 0 | — | — |
| 2014-12-30 | $12.67 | $19.64 | 0 | — | — |
| 2014-12-29 | $12.67 | $19.64 | 1,462 | — | — |
| 2014-12-26 | $12.67 | $19.64 | 0 | — | — |
| 2014-12-24 | $12.67 | $19.64 | 225 | — | — |
| 2014-12-23 | $12.67 | $19.64 | 450 | — | — |
| 2014-12-22 | $12.45 | $19.30 | 0 | — | — |
| 2014-12-19 | $12.45 | $19.30 | 0 | — | — |
| 2014-12-18 | $12.45 | $19.30 | 0 | — | — |
| 2014-12-17 | $12.45 | $19.30 | 1,125 | — | — |
| 2014-12-16 | $12.45 | $19.30 | 6,862 | — | — |
| 2014-12-15 | $12.50 | $19.38 | 2,812 | — | — |
| 2014-12-12 | $12.67 | $19.64 | 225 | — | — |
| 2014-12-11 | $12.69 | $19.69 | 225 | — | — |
| 2014-12-10 | $12.89 | $19.92 | 6,524 | — | — |
| 2014-12-09 | $13.10 | $20.25 | 4,387 | — | — |
| 2014-12-08 | $13.26 | $20.50 | 4,612 | — | — |
| 2014-12-05 | $13.67 | $21.13 | 562 | — | — |
| 2014-12-04 | $13.67 | $21.13 | 1,912 | — | — |
| 2014-12-03 | $13.36 | $20.65 | 787 | — | — |
| 2014-12-02 | $14.14 | $21.84 | 787 | — | — |
| 2014-12-01 | $14.22 | $21.98 | 7,987 | — | — |
| 2014-11-28 | $13.33 | $20.61 | 2,925 | — | — |
| 2014-11-26 | $12.27 | $18.96 | 0 | — | — |
| 2014-11-25 | $12.27 | $18.96 | 0 | — | — |
| 2014-11-24 | $12.27 | $18.96 | 2,587 | — | — |
| 2014-11-21 | $12.54 | $19.38 | 0 | — | — |
| 2014-11-20 | $12.54 | $19.38 | 562 | — | — |
| 2014-11-19 | $12.32 | $19.04 | 1,350 | — | — |
| 2014-11-18 | $12.64 | $19.54 | 225 | — | — |
| 2014-11-17 | $12.89 | $19.92 | 562 | — | — |
| 2014-11-14 | $12.67 | $19.58 | 11,474 | — | — |
| 2014-11-13 | $12.22 | $18.89 | 2,812 | — | — |
| 2014-11-12 | $12.25 | $18.93 | 5,287 | — | — |
| 2014-11-11 | $12.21 | $18.86 | 1,012 | — | — |
| 2014-11-10 | $12.22 | $18.89 | 2,475 | — | — |
| 2014-11-07 | $12.00 | $18.55 | 0 | — | — |
| 2014-11-06 | $12.00 | $18.55 | 3,825 | — | — |
| 2014-11-05 | $12.45 | $19.23 | 0 | — | — |
| 2014-11-04 | $12.45 | $19.23 | 3,150 | — | — |
| 2014-11-03 | $12.23 | $18.90 | 1,575 | — | — |
| 2014-10-31 | $12.22 | $18.89 | 2,475 | — | — |
| 2014-10-30 | $12.00 | $18.55 | 0 | — | — |
| 2014-10-29 | $12.00 | $18.55 | 1,687 | — | — |
| 2014-10-28 | $11.75 | $18.16 | 0 | — | — |
| 2014-10-27 | $11.75 | $18.16 | 337 | — | — |
| 2014-10-24 | $11.82 | $18.27 | 3,375 | — | — |
| 2014-10-23 | $12.21 | $18.86 | 0 | — | — |
| 2014-10-22 | $12.21 | $18.86 | 0 | — | — |
| 2014-10-21 | $12.21 | $18.86 | 450 | — | — |
| 2014-10-20 | $12.18 | $18.82 | 562 | — | — |
| 2014-10-17 | $11.56 | $17.86 | 562 | — | — |
| 2014-10-16 | $11.78 | $18.20 | 0 | — | — |
| 2014-10-15 | $11.78 | $18.20 | 0 | — | — |
| 2014-10-14 | $11.78 | $18.20 | 0 | — | — |
| 2014-10-13 | $11.78 | $18.20 | 112 | — | — |
| 2014-10-10 | $12.00 | $18.55 | 0 | — | — |
| 2014-10-09 | $12.00 | $18.55 | 2,362 | — | — |
| 2014-10-08 | $12.00 | $18.55 | 0 | — | — |
| 2014-10-07 | $12.00 | $18.55 | 0 | — | — |
| 2014-10-06 | $12.00 | $18.55 | 1,800 | — | — |
| 2014-10-03 | $12.13 | $18.75 | 3,375 | — | — |
| 2014-10-02 | $12.43 | $19.21 | 0 | — | — |
| 2014-10-01 | $12.43 | $19.21 | 4,612 | — | — |
| 2014-09-30 | $12.22 | $18.89 | 7,537 | — | — |
| 2014-09-29 | $12.37 | $19.12 | 0 | — | — |
| 2014-09-26 | $12.37 | $19.12 | 450 | — | — |
| 2014-09-25 | $12.44 | $19.22 | 1,237 | — | — |
| 2014-09-24 | $12.42 | $19.19 | 1,687 | — | — |
| 2014-09-23 | $12.45 | $19.23 | 0 | — | — |
| 2014-09-22 | $12.45 | $19.23 | 1,237 | — | — |
| 2014-09-19 | $12.48 | $19.29 | 9,111 | — | — |
| 2014-09-18 | $12.00 | $18.55 | 900 | — | — |
| 2014-09-17 | $12.10 | $18.70 | 787 | — | — |
| 2014-09-16 | $12.00 | $18.55 | 2,475 | — | — |
| 2014-09-15 | $12.10 | $18.70 | 2,250 | — | — |
| 2014-09-12 | $12.00 | $18.55 | 5,512 | — | — |
| 2014-09-11 | $11.76 | $18.18 | 1,687 | — | — |
| 2014-09-10 | $11.73 | $18.07 | 2,700 | — | — |
| 2014-09-09 | $11.73 | $18.07 | 2,700 | — | — |
| 2014-09-08 | $11.74 | $18.08 | 1,462 | — | — |
| 2014-09-05 | $12.00 | $18.48 | 225 | — | — |
| 2014-09-04 | $11.73 | $18.07 | 3,712 | — | — |
| 2014-09-03 | $11.76 | $18.11 | 562 | — | — |
| 2014-09-02 | $11.25 | $17.31 | 4,274 | — | — |
| 2014-08-29 | $11.97 | $18.43 | 1,462 | — | — |
| 2014-08-28 | $11.65 | $17.93 | 337 | — | — |
| 2014-08-27 | $11.65 | $17.94 | 3,375 | — | — |
| 2014-08-26 | $11.96 | $18.41 | 1,687 | — | — |
| 2014-08-25 | $11.56 | $17.79 | 3,600 | — | — |
| 2014-08-22 | $11.57 | $17.81 | 1,462 | — | — |
| 2014-08-21 | $11.56 | $17.79 | 2,250 | — | — |
| 2014-08-20 | $11.55 | $17.78 | 13,723 | — | — |
| 2014-08-19 | $11.33 | $17.45 | 4,837 | — | — |
| 2014-08-18 | $11.51 | $17.72 | 2,362 | — | — |
| 2014-08-15 | $11.35 | $17.48 | 1,687 | — | — |
| 2014-08-14 | $11.34 | $17.46 | 12,936 | — | — |
| 2014-08-13 | $11.11 | $17.11 | 4,387 | — | — |
| 2014-08-12 | $10.85 | $16.70 | 112 | — | — |
| 2014-08-11 | $10.98 | $16.90 | 112 | — | — |
| 2014-08-08 | $11.02 | $16.97 | 112 | — | — |
| 2014-08-07 | $11.07 | $17.04 | 2,250 | — | — |
| 2014-08-06 | $10.96 | $16.87 | 0 | — | — |
| 2014-08-05 | $10.96 | $16.87 | 1,350 | — | — |
| 2014-08-04 | $10.96 | $16.87 | 562 | — | — |
| 2014-08-01 | $10.81 | $16.64 | 225 | — | — |
| 2014-07-31 | $11.02 | $16.97 | 675 | — | — |
| 2014-07-30 | $11.20 | $17.24 | 1,800 | — | — |
| 2014-07-29 | $10.85 | $16.71 | 4,949 | — | — |
| 2014-07-28 | $11.33 | $17.45 | 0 | — | — |
| 2014-07-25 | $11.33 | $17.45 | 0 | — | — |
| 2014-07-24 | $11.33 | $17.45 | 4,837 | — | — |
| 2014-07-23 | $11.29 | $17.38 | 2,250 | — | — |
| 2014-07-22 | $11.11 | $17.11 | 900 | — | — |
| 2014-07-21 | $11.23 | $17.29 | 16,873 | — | — |
| 2014-07-18 | $11.11 | $17.11 | 7,424 | — | — |
| 2014-07-17 | $10.85 | $16.70 | 9,111 | — | — |
| 2014-07-16 | $11.07 | $17.04 | 0 | — | — |
| 2014-07-15 | $11.07 | $17.04 | 787 | — | — |
| 2014-07-14 | $11.04 | $17.00 | 2,025 | — | — |
| 2014-07-11 | $11.03 | $16.98 | 2,925 | — | — |
| 2014-07-10 | $10.86 | $16.72 | 1,800 | — | — |
| 2014-07-09 | $10.76 | $16.56 | 900 | — | — |
| 2014-07-08 | $10.67 | $16.42 | 1,350 | — | — |
| 2014-07-07 | $10.67 | $16.42 | 5,512 | — | — |
| 2014-07-03 | $10.94 | $16.85 | 3,487 | — | — |
| 2014-07-02 | $11.30 | $17.39 | 787 | — | — |
| 2014-07-01 | $11.41 | $17.57 | 3,375 | — | — |
| 2014-06-30 | $11.13 | $17.13 | 1,687 | — | — |
| 2014-06-27 | $11.44 | $17.61 | 450 | — | — |
| 2014-06-26 | $11.49 | $17.68 | 787 | — | — |
| 2014-06-25 | $11.33 | $17.45 | 2,475 | — | — |
| 2014-06-24 | $11.29 | $17.38 | 225 | — | — |
| 2014-06-23 | $11.46 | $17.64 | 1,125 | — | — |
| 2014-06-20 | $11.46 | $17.64 | 8,549 | — | — |
| 2014-06-19 | $11.56 | $17.79 | 0 | — | — |
| 2014-06-18 | $11.56 | $17.79 | 1,462 | — | — |
| 2014-06-17 | $11.40 | $17.55 | 1,462 | — | — |
| 2014-06-16 | $11.57 | $17.81 | 787 | — | — |
| 2014-06-13 | $11.65 | $17.93 | 337 | — | — |
| 2014-06-12 | $11.89 | $18.30 | 0 | — | — |
| 2014-06-11 | $11.89 | $18.30 | 900 | — | — |
| 2014-06-10 | $11.69 | $17.92 | 0 | — | — |
| 2014-06-09 | $11.69 | $17.92 | 1,287 | — | — |
| 2014-06-06 | $11.51 | $17.65 | 468 | — | — |
| 2014-06-05 | $11.43 | $17.53 | 0 | — | — |
| 2014-06-04 | $11.43 | $17.53 | 2,106 | — | — |
| 2014-06-03 | $11.50 | $17.63 | 3,393 | — | — |
| 2014-06-02 | $11.45 | $17.56 | 2,223 | — | — |
| 2014-05-30 | $11.63 | $17.84 | 702 | — | — |
| 2014-05-29 | $11.74 | $18.00 | 0 | — | — |
| 2014-05-28 | $11.74 | $18.00 | 5,732 | — | — |
| 2014-05-27 | $11.62 | $17.82 | 1,053 | — | — |
| 2014-05-23 | $11.75 | $18.03 | 0 | — | — |
| 2014-05-22 | $11.75 | $18.03 | 117 | — | — |
| 2014-05-21 | $11.45 | $17.57 | 1,170 | — | — |
| 2014-05-20 | $11.61 | $17.81 | 702 | — | — |
| 2014-05-19 | $11.42 | $17.52 | 2,223 | — | — |
| 2014-05-16 | $11.33 | $17.39 | 5,849 | — | — |
| 2014-05-15 | $11.45 | $17.57 | 819 | — | — |
| 2014-05-14 | $11.35 | $17.41 | 702 | — | — |
| 2014-05-13 | $11.36 | $17.42 | 2,223 | — | — |
| 2014-05-12 | $11.54 | $17.70 | 25,854 | — | — |
| 2014-05-09 | $11.39 | $17.48 | 234 | — | — |
| 2014-05-08 | $11.36 | $17.42 | 0 | — | — |
| 2014-05-07 | $11.36 | $17.42 | 1,872 | — | — |
| 2014-05-06 | $11.67 | $17.90 | 0 | — | — |
| 2014-05-05 | $11.67 | $17.90 | 468 | — | — |
| 2014-05-02 | $11.44 | $17.54 | 117 | — | — |
| 2014-05-01 | $11.32 | $17.36 | 1,287 | — | — |
| 2014-04-30 | $11.71 | $17.96 | 351 | — | — |
| 2014-04-29 | $11.71 | $17.96 | 2,106 | — | — |
| 2014-04-28 | $11.30 | $17.33 | 936 | — | — |
| 2014-04-25 | $11.75 | $18.01 | 0 | — | — |
| 2014-04-24 | $11.75 | $18.01 | 1,989 | — | — |
| 2014-04-23 | $11.21 | $17.19 | 585 | — | — |
| 2014-04-22 | $11.75 | $18.01 | 0 | — | — |
| 2014-04-21 | $11.75 | $18.01 | 1,521 | — | — |
| 2014-04-17 | $11.75 | $18.03 | 6,668 | — | — |
| 2014-04-16 | $11.57 | $17.75 | 351 | — | — |
| 2014-04-15 | $11.51 | $17.65 | 234 | — | — |
| 2014-04-14 | $11.46 | $17.58 | 117 | — | — |
| 2014-04-11 | $11.59 | $17.78 | 7,136 | — | — |
| 2014-04-10 | $11.92 | $18.28 | 1,287 | — | — |
| 2014-04-09 | $11.51 | $17.65 | 0 | — | — |
| 2014-04-08 | $11.51 | $17.65 | 0 | — | — |
| 2014-04-07 | $11.51 | $17.65 | 468 | — | — |
| 2014-04-04 | $11.67 | $17.90 | 0 | — | — |
| 2014-04-03 | $11.67 | $17.90 | 4,095 | — | — |
| 2014-04-02 | $11.71 | $17.96 | 2,808 | — | — |
| 2014-04-01 | $11.48 | $17.61 | 5,732 | — | — |
| 2014-03-31 | $11.31 | $17.35 | 12,050 | — | — |
| 2014-03-28 | $11.59 | $17.78 | 7,019 | — | — |
| 2014-03-27 | $11.38 | $17.45 | 1,404 | — | — |
| 2014-03-26 | $11.28 | $17.31 | 0 | — | — |
| 2014-03-25 | $11.28 | $17.31 | 351 | — | — |
| 2014-03-24 | $11.50 | $17.63 | 468 | — | — |
| 2014-03-21 | $11.48 | $17.61 | 3,627 | — | — |
| 2014-03-20 | $11.29 | $17.32 | 585 | — | — |
| 2014-03-19 | $11.16 | $17.12 | 351 | — | — |
| 2014-03-18 | $11.63 | $17.83 | 4,328 | — | — |
| 2014-03-17 | $11.11 | $17.04 | 585 | — | — |
| 2014-03-14 | $11.10 | $17.03 | 0 | — | — |
| 2014-03-13 | $11.10 | $17.03 | 936 | — | — |
| 2014-03-12 | $10.98 | $16.83 | 1,755 | — | — |
| 2014-03-11 | $11.23 | $17.16 | 1,053 | — | — |
| 2014-03-10 | $11.75 | $17.96 | 819 | — | — |
| 2014-03-07 | $11.28 | $17.24 | 351 | — | — |
| 2014-03-06 | $11.28 | $17.24 | 0 | — | — |
| 2014-03-05 | $11.28 | $17.24 | 585 | — | — |
| 2014-03-04 | $11.27 | $17.23 | 1,170 | — | — |
| 2014-03-03 | $11.27 | $17.23 | 117 | — | — |
| 2014-02-28 | $11.12 | $16.99 | 351 | — | — |
| 2014-02-27 | $11.17 | $17.07 | 1,872 | — | — |
| 2014-02-26 | $11.11 | $16.98 | 117 | — | — |
| 2014-02-25 | $11.12 | $16.99 | 0 | — | — |
| 2014-02-24 | $11.12 | $16.99 | 3,861 | — | — |
| 2014-02-21 | $10.86 | $16.60 | 117 | — | — |
| 2014-02-20 | $10.86 | $16.59 | 4,328 | — | — |
| 2014-02-19 | $10.87 | $16.61 | 468 | — | — |
| 2014-02-18 | $11.05 | $16.89 | 351 | — | — |
| 2014-02-14 | $10.86 | $16.59 | 1,170 | — | — |
| 2014-02-13 | $10.65 | $16.27 | 0 | — | — |
| 2014-02-12 | $10.65 | $16.27 | 0 | — | — |
| 2014-02-11 | $10.65 | $16.27 | 3,042 | — | — |
| 2014-02-10 | $10.75 | $16.43 | 0 | — | — |
| 2014-02-07 | $10.75 | $16.43 | 2,223 | — | — |
| 2014-02-06 | $10.69 | $16.33 | 0 | — | — |
| 2014-02-05 | $10.69 | $16.33 | 0 | — | — |
| 2014-02-04 | $10.69 | $16.33 | 2,808 | — | — |
| 2014-02-03 | $10.60 | $16.20 | 1,872 | — | — |
| 2014-01-31 | $10.85 | $16.57 | 0 | — | — |
| 2014-01-30 | $10.85 | $16.57 | 1,287 | — | — |
| 2014-01-29 | $10.60 | $16.20 | 468 | — | — |
| 2014-01-28 | $10.55 | $16.12 | 0 | — | — |
| 2014-01-27 | $10.55 | $16.12 | 2,106 | — | — |
| 2014-01-24 | $10.47 | $16.00 | 117 | — | — |
| 2014-01-23 | $10.55 | $16.12 | 1,638 | — | — |
| 2014-01-22 | $10.32 | $15.77 | 351 | — | — |
| 2014-01-21 | $10.57 | $16.16 | 0 | — | — |
| 2014-01-17 | $10.57 | $16.16 | 2,925 | — | — |
| 2014-01-16 | $10.39 | $15.88 | 0 | — | — |
| 2014-01-15 | $10.39 | $15.88 | 1,521 | — | — |
| 2014-01-14 | $10.41 | $15.91 | 4,095 | — | — |
| 2014-01-13 | $10.25 | $15.66 | 936 | — | — |
| 2014-01-10 | $10.21 | $15.61 | 117 | — | — |
| 2014-01-09 | $10.38 | $15.86 | 1,404 | — | — |
| 2014-01-08 | $10.48 | $16.01 | 351 | — | — |
| 2014-01-07 | $10.27 | $15.69 | 5,849 | — | — |
| 2014-01-06 | $10.39 | $15.88 | 4,679 | — | — |
| 2014-01-03 | $10.34 | $15.80 | 1,872 | — | — |
| 2014-01-02 | $10.59 | $16.18 | 9,710 | — | — |