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
- 2014-02-06 to 2026-08-31
- 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 | $10.92 | $11.98 | 182,066 | — | — |
| 2014-12-30 | $10.52 | $11.54 | 112,784 | — | — |
| 2014-12-29 | $10.59 | $11.61 | 101,002 | — | — |
| 2014-12-26 | $10.82 | $11.87 | 48,235 | — | — |
| 2014-12-24 | $10.76 | $11.81 | 46,423 | — | — |
| 2014-12-23 | $10.40 | $11.41 | 60,621 | — | — |
| 2014-12-22 | $10.21 | $11.20 | 73,612 | — | — |
| 2014-12-19 | $10.42 | $11.43 | 70,188 | — | — |
| 2014-12-18 | $10.11 | $11.09 | 82,977 | — | — |
| 2014-12-17 | $9.96 | $10.93 | 124,364 | — | — |
| 2014-12-16 | $10.15 | $11.13 | 35,446 | — | — |
| 2014-12-15 | $10.56 | $11.21 | 100,096 | — | — |
| 2014-12-12 | $10.96 | $11.64 | 63,844 | — | — |
| 2014-12-11 | $11.39 | $12.10 | 29,002 | — | — |
| 2014-12-10 | $11.68 | $12.40 | 29,404 | — | — |
| 2014-12-09 | $12.05 | $12.79 | 31,620 | — | — |
| 2014-12-08 | $11.93 | $12.67 | 61,326 | — | — |
| 2014-12-05 | $11.99 | $12.73 | 29,908 | — | — |
| 2014-12-04 | $12.13 | $12.88 | 35,547 | — | — |
| 2014-12-03 | $12.08 | $12.83 | 22,355 | — | — |
| 2014-12-02 | $12.42 | $13.20 | 29,606 | — | — |
| 2014-12-01 | $12.34 | $13.11 | 32,325 | — | — |
| 2014-11-28 | $12.60 | $13.39 | 6,747 | — | — |
| 2014-11-26 | $12.78 | $13.57 | 48,437 | — | — |
| 2014-11-25 | $12.50 | $13.28 | 65,254 | — | — |
| 2014-11-24 | $12.02 | $12.76 | 65,455 | — | — |
| 2014-11-21 | $11.91 | $12.65 | 68,174 | — | — |
| 2014-11-20 | $12.14 | $12.89 | 63,340 | — | — |
| 2014-11-19 | $12.21 | $12.97 | 33,936 | — | — |
| 2014-11-18 | $12.48 | $13.26 | 30,009 | — | — |
| 2014-11-17 | $12.41 | $13.18 | 44,912 | — | — |
| 2014-11-14 | $12.52 | $13.30 | 21,852 | — | — |
| 2014-11-13 | $12.24 | $13.01 | 45,818 | — | — |
| 2014-11-12 | $12.54 | $13.32 | 47,832 | — | — |
| 2014-11-11 | $12.24 | $13.01 | 52,465 | — | — |
| 2014-11-10 | $12.43 | $13.20 | 43,704 | — | — |
| 2014-11-07 | $12.46 | $13.24 | 16,515 | — | — |
| 2014-11-06 | $12.21 | $12.97 | 18,428 | — | — |
| 2014-11-05 | $12.45 | $13.23 | 14,400 | — | — |
| 2014-11-04 | $12.38 | $13.15 | 23,362 | — | — |
| 2014-11-03 | $12.22 | $12.98 | 19,334 | — | — |
| 2014-10-31 | $12.51 | $13.29 | 25,981 | — | — |
| 2014-10-30 | $12.33 | $13.10 | 15,810 | — | — |
| 2014-10-29 | $12.29 | $13.06 | 27,692 | — | — |
| 2014-10-28 | $12.42 | $13.20 | 24,974 | — | — |
| 2014-10-27 | $12.68 | $13.47 | 16,515 | — | — |
| 2014-10-24 | $13.11 | $13.92 | 32,425 | — | — |
| 2014-10-23 | $12.74 | $13.53 | 30,915 | — | — |
| 2014-10-22 | $12.66 | $13.45 | 47,631 | — | — |
| 2014-10-21 | $11.58 | $12.30 | 76,331 | — | — |
| 2014-10-20 | $11.73 | $12.46 | 21,248 | — | — |
| 2014-10-17 | $12.06 | $12.80 | 33,735 | — | — |
| 2014-10-16 | $12.08 | $12.83 | 50,048 | — | — |
| 2014-10-15 | $11.89 | $12.63 | 104,627 | — | — |
| 2014-10-14 | $12.35 | $13.12 | 45,315 | — | — |
| 2014-10-13 | $12.81 | $13.61 | 21,046 | — | — |
| 2014-10-10 | $12.99 | $13.80 | 34,641 | — | — |
| 2014-10-09 | $13.09 | $13.90 | 7,150 | — | — |
| 2014-10-08 | $13.10 | $13.91 | 55,083 | — | — |
| 2014-10-07 | $12.97 | $13.78 | 47,430 | — | — |
| 2014-10-06 | $12.86 | $13.66 | 53,371 | — | — |
| 2014-10-03 | $13.29 | $14.11 | 34,540 | — | — |
| 2014-10-02 | $13.55 | $14.39 | 42,395 | — | — |
| 2014-10-01 | $13.39 | $14.22 | 40,884 | — | — |
| 2014-09-30 | $13.12 | $13.93 | 79,150 | — | — |
| 2014-09-29 | $12.96 | $13.76 | 66,764 | — | — |
| 2014-09-26 | $13.06 | $13.87 | 21,751 | — | — |
| 2014-09-25 | $12.93 | $13.73 | 35,144 | — | — |
| 2014-09-24 | $13.23 | $14.05 | 33,432 | — | — |
| 2014-09-23 | $13.22 | $14.04 | 40,381 | — | — |
| 2014-09-22 | $13.17 | $13.99 | 26,484 | — | — |
| 2014-09-19 | $13.29 | $14.11 | 55,083 | — | — |
| 2014-09-18 | $13.38 | $14.21 | 55,586 | — | — |
| 2014-09-17 | $13.49 | $14.32 | 34,238 | — | — |
| 2014-09-16 | $13.31 | $14.13 | 40,783 | — | — |
| 2014-09-15 | $13.68 | $14.18 | 54,479 | — | — |
| 2014-09-12 | $13.58 | $14.08 | 62,635 | — | — |
| 2014-09-11 | $13.67 | $14.17 | 30,210 | — | — |
| 2014-09-10 | $13.68 | $14.18 | 37,561 | — | — |
| 2014-09-09 | $13.64 | $14.14 | 24,671 | — | — |
| 2014-09-08 | $13.70 | $14.20 | 5,639 | — | — |
| 2014-09-05 | $13.70 | $14.20 | 15,407 | — | — |
| 2014-09-04 | $13.43 | $13.91 | 61,024 | — | — |
| 2014-09-03 | $13.67 | $14.17 | 36,151 | — | — |
| 2014-09-02 | $13.83 | $14.33 | 42,596 | — | — |
| 2014-08-29 | $13.78 | $14.28 | 32,325 | — | — |
| 2014-08-28 | $13.51 | $13.99 | 63,844 | — | — |
| 2014-08-27 | $13.66 | $14.15 | 26,283 | — | — |
| 2014-08-26 | $13.99 | $14.50 | 59,010 | — | — |
| 2014-08-25 | $13.73 | $14.23 | 39,575 | — | — |
| 2014-08-22 | $14.00 | $14.51 | 29,706 | — | — |
| 2014-08-21 | $13.97 | $14.48 | 26,081 | — | — |
| 2014-08-20 | $13.62 | $14.12 | 28,196 | — | — |
| 2014-08-19 | $13.40 | $13.88 | 35,446 | — | — |
| 2014-08-18 | $13.37 | $13.85 | 14,904 | — | — |
| 2014-08-15 | $13.22 | $13.69 | 23,564 | — | — |
| 2014-08-14 | $13.12 | $13.59 | 104,023 | — | — |
| 2014-08-13 | $13.46 | $13.94 | 35,748 | — | — |
| 2014-08-12 | $13.53 | $14.01 | 53,069 | — | — |
| 2014-08-11 | $13.61 | $14.11 | 22,859 | — | — |
| 2014-08-08 | $13.21 | $13.68 | 32,425 | — | — |
| 2014-08-07 | $13.29 | $13.77 | 22,758 | — | — |
| 2014-08-06 | $12.99 | $13.46 | 28,196 | — | — |
| 2014-08-05 | $13.23 | $13.70 | 53,673 | — | — |
| 2014-08-04 | $13.30 | $13.78 | 17,925 | — | — |
| 2014-08-01 | $13.06 | $13.53 | 70,993 | — | — |
| 2014-07-31 | $13.31 | $13.79 | 58,305 | — | — |
| 2014-07-30 | $13.60 | $14.10 | 38,467 | — | — |
| 2014-07-29 | $13.73 | $14.23 | 70,792 | — | — |
| 2014-07-28 | $13.88 | $14.38 | 69,986 | — | — |
| 2014-07-25 | $13.86 | $14.36 | 34,037 | — | — |
| 2014-07-24 | $14.05 | $14.56 | 38,367 | — | — |
| 2014-07-23 | $14.08 | $14.58 | 38,568 | — | — |
| 2014-07-22 | $14.28 | $14.80 | 29,807 | — | — |
| 2014-07-21 | $13.91 | $14.41 | 73,310 | — | — |
| 2014-07-18 | $14.05 | $14.56 | 52,767 | — | — |
| 2014-07-17 | $14.21 | $14.72 | 70,591 | — | — |
| 2014-07-16 | $14.40 | $14.92 | 26,081 | — | — |
| 2014-07-15 | $14.50 | $15.02 | 37,158 | — | — |
| 2014-07-14 | $14.27 | $14.79 | 33,432 | — | — |
| 2014-07-11 | $14.49 | $15.01 | 23,564 | — | — |
| 2014-07-10 | $14.32 | $14.84 | 23,564 | — | — |
| 2014-07-09 | $14.13 | $14.64 | 48,135 | — | — |
| 2014-07-08 | $14.53 | $15.05 | 61,326 | — | — |
| 2014-07-07 | $14.35 | $14.87 | 70,691 | — | — |
| 2014-07-03 | $14.50 | $15.03 | 43,200 | — | — |
| 2014-07-02 | $14.53 | $15.05 | 26,685 | — | — |
| 2014-07-01 | $14.72 | $15.25 | 93,550 | — | — |
| 2014-06-30 | $14.46 | $14.98 | 120,135 | — | — |
| 2014-06-27 | $14.30 | $14.82 | 108,252 | — | — |
| 2014-06-26 | $14.37 | $14.89 | 48,135 | — | — |
| 2014-06-25 | $14.44 | $14.96 | 54,076 | — | — |
| 2014-06-24 | $14.25 | $14.76 | 76,935 | — | — |
| 2014-06-23 | $14.40 | $14.92 | 58,205 | — | — |
| 2014-06-20 | $14.37 | $14.89 | 140,074 | — | — |
| 2014-06-19 | $14.33 | $14.85 | 115,503 | — | — |
| 2014-06-18 | $14.18 | $14.69 | 102,613 | — | — |
| 2014-06-17 | $14.40 | $14.92 | 73,813 | — | — |
| 2014-06-16 | $13.99 | $14.50 | 71,799 | — | — |
| 2014-06-13 | $14.14 | $14.65 | 52,263 | — | — |
| 2014-06-12 | $14.01 | $14.52 | 120,236 | — | — |
| 2014-06-11 | $14.32 | $14.49 | 92,443 | — | — |
| 2014-06-10 | $14.50 | $14.67 | 50,350 | — | — |
| 2014-06-09 | $14.48 | $14.65 | 52,163 | — | — |
| 2014-06-06 | $14.42 | $14.59 | 71,195 | — | — |
| 2014-06-05 | $14.39 | $14.56 | 69,785 | — | — |
| 2014-06-04 | $14.26 | $14.43 | 68,980 | — | — |
| 2014-06-03 | $14.23 | $14.40 | 94,154 | — | — |
| 2014-06-02 | $14.28 | $14.45 | 32,224 | — | — |
| 2014-05-30 | $13.88 | $14.05 | 66,261 | — | — |
| 2014-05-29 | $13.71 | $13.88 | 137,355 | — | — |
| 2014-05-28 | $14.24 | $14.41 | 33,030 | — | — |
| 2014-05-27 | $14.36 | $14.53 | 58,305 | — | — |
| 2014-05-23 | $14.45 | $14.62 | 63,340 | — | — |
| 2014-05-22 | $14.31 | $14.48 | 65,757 | — | — |
| 2014-05-21 | $14.15 | $14.32 | 108,152 | — | — |
| 2014-05-20 | $13.64 | $13.81 | 46,825 | — | — |
| 2014-05-19 | $13.71 | $13.88 | 45,919 | — | — |
| 2014-05-16 | $13.22 | $13.37 | 35,346 | — | — |
| 2014-05-15 | $12.77 | $12.92 | 50,149 | — | — |
| 2014-05-14 | $13.17 | $13.32 | 72,303 | — | — |
| 2014-05-13 | $12.90 | $13.05 | 84,588 | — | — |
| 2014-05-12 | $12.95 | $13.10 | 61,326 | — | — |
| 2014-05-09 | $12.86 | $13.01 | 114,395 | — | — |
| 2014-05-08 | $13.00 | $13.15 | 166,558 | — | — |
| 2014-05-07 | $13.16 | $13.31 | 129,903 | — | — |
| 2014-05-06 | $13.80 | $13.97 | 51,558 | — | — |
| 2014-05-05 | $14.08 | $14.25 | 71,598 | — | — |
| 2014-05-02 | $13.87 | $14.04 | 60,823 | — | — |
| 2014-05-01 | $13.82 | $13.99 | 53,069 | — | — |
| 2014-04-30 | $14.04 | $14.21 | 60,319 | — | — |
| 2014-04-29 | $13.94 | $14.11 | 278,335 | — | — |
| 2014-04-28 | $14.08 | $14.25 | 106,943 | — | — |
| 2014-04-25 | $13.82 | $13.99 | 51,659 | — | — |
| 2014-04-24 | $13.66 | $13.83 | 89,220 | — | — |
| 2014-04-23 | $13.96 | $14.13 | 94,054 | — | — |
| 2014-04-22 | $14.09 | $14.26 | 53,874 | — | — |
| 2014-04-21 | $13.84 | $14.01 | 22,255 | — | — |
| 2014-04-17 | $13.69 | $13.86 | 99,189 | — | — |
| 2014-04-16 | $13.94 | $14.11 | 67,973 | — | — |
| 2014-04-15 | $13.81 | $13.98 | 93,953 | — | — |
| 2014-04-14 | $13.85 | $14.02 | 153,366 | — | — |
| 2014-04-11 | $13.21 | $13.36 | 140,678 | — | — |
| 2014-04-10 | $13.95 | $14.12 | 89,220 | — | — |
| 2014-04-09 | $14.04 | $14.21 | 127,889 | — | — |
| 2014-04-08 | $14.13 | $14.30 | 287,196 | — | — |
| 2014-04-07 | $14.48 | $14.65 | 115,805 | — | — |
| 2014-04-04 | $14.88 | $15.05 | 57,399 | — | — |
| 2014-04-03 | $15.24 | $15.42 | 33,835 | — | — |
| 2014-04-02 | $15.34 | $15.52 | 117,920 | — | — |
| 2014-04-01 | $14.97 | $15.15 | 34,339 | — | — |
| 2014-03-31 | $15.48 | $15.66 | 175,319 | — | — |
| 2014-03-28 | $14.92 | $15.09 | 29,505 | — | — |
| 2014-03-27 | $15.01 | $15.19 | 29,505 | — | — |
| 2014-03-26 | $15.05 | $15.23 | 40,582 | — | — |
| 2014-03-25 | $15.13 | $15.31 | 8,257 | — | — |
| 2014-03-24 | $15.22 | $15.40 | 26,685 | — | — |
| 2014-03-21 | $15.50 | $15.68 | 178,642 | — | — |
| 2014-03-20 | $15.08 | $15.26 | 24,671 | — | — |
| 2014-03-19 | $15.39 | $15.39 | 30,512 | — | — |
| 2014-03-18 | $14.97 | $14.97 | 77,338 | — | — |
| 2014-03-17 | $14.93 | $14.93 | 54,378 | — | — |
| 2014-03-14 | $15.58 | $15.58 | 22,154 | — | — |
| 2014-03-13 | $15.33 | $15.33 | 20,744 | — | — |
| 2014-03-12 | $15.49 | $15.49 | 44,207 | — | — |
| 2014-03-11 | $15.49 | $15.49 | 37,259 | — | — |
| 2014-03-10 | $15.49 | $15.49 | 31,418 | — | — |
| 2014-03-07 | $15.29 | $15.29 | 33,835 | — | — |
| 2014-03-06 | $15.36 | $15.36 | 39,676 | — | — |
| 2014-03-05 | $15.27 | $15.27 | 33,835 | — | — |
| 2014-03-04 | $15.56 | $15.56 | 59,413 | — | — |
| 2014-03-03 | $15.46 | $15.46 | 39,776 | — | — |
| 2014-02-28 | $15.41 | $15.41 | 48,537 | — | — |
| 2014-02-27 | $15.78 | $15.78 | 26,283 | — | — |
| 2014-02-26 | $15.79 | $15.79 | 26,988 | — | — |
| 2014-02-25 | $15.89 | $15.89 | 35,950 | — | — |
| 2014-02-24 | $15.80 | $15.80 | 10,976 | — | — |
| 2014-02-21 | $15.98 | $15.98 | 64,247 | — | — |
| 2014-02-20 | $15.94 | $15.94 | 33,835 | — | — |
| 2014-02-19 | $15.74 | $15.74 | 47,631 | — | — |
| 2014-02-18 | $15.47 | $15.47 | 45,919 | — | — |
| 2014-02-14 | $15.37 | $15.37 | 45,013 | — | — |
| 2014-02-13 | $15.59 | $15.59 | 40,179 | — | — |
| 2014-02-12 | $15.54 | $15.54 | 81,668 | — | — |
| 2014-02-11 | $15.75 | $15.75 | 29,505 | — | — |
| 2014-02-10 | $15.74 | $15.74 | 39,676 | — | — |
| 2014-02-07 | $15.84 | $15.84 | 101,405 | — | — |
| 2014-02-06 | $15.70 | $15.70 | 234,530 | — | — |