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
- 2001-05-16 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 | $14.34 | $32.06 | 106,911 | — | — |
| 2014-12-30 | $14.24 | $31.84 | 155,764 | — | — |
| 2014-12-29 | $14.36 | $32.09 | 263,241 | — | — |
| 2014-12-26 | $14.18 | $31.69 | 112,150 | — | — |
| 2014-12-24 | $13.93 | $31.13 | 69,244 | — | — |
| 2014-12-23 | $13.75 | $30.73 | 137,639 | — | — |
| 2014-12-22 | $13.74 | $30.72 | 338,291 | — | — |
| 2014-12-19 | $13.35 | $29.83 | 498,020 | — | — |
| 2014-12-18 | $13.60 | $30.40 | 217,786 | — | — |
| 2014-12-17 | $13.47 | $30.12 | 388,277 | — | — |
| 2014-12-16 | $13.56 | $30.31 | 381,905 | — | — |
| 2014-12-15 | $13.28 | $29.67 | 378,790 | — | — |
| 2014-12-12 | $12.78 | $28.55 | 244,125 | — | — |
| 2014-12-11 | $13.01 | $29.07 | 334,609 | — | — |
| 2014-12-10 | $12.75 | $28.21 | 284,623 | — | — |
| 2014-12-09 | $12.60 | $27.88 | 353,018 | — | — |
| 2014-12-08 | $12.62 | $27.93 | 156,614 | — | — |
| 2014-12-05 | $12.62 | $27.93 | 174,314 | — | — |
| 2014-12-04 | $12.38 | $27.39 | 101,671 | — | — |
| 2014-12-03 | $12.53 | $27.74 | 139,480 | — | — |
| 2014-12-02 | $12.12 | $26.82 | 158,030 | — | — |
| 2014-12-01 | $11.84 | $26.19 | 173,889 | — | — |
| 2014-11-28 | $11.96 | $26.47 | 59,615 | — | — |
| 2014-11-26 | $12.18 | $26.96 | 107,194 | — | — |
| 2014-11-25 | $12.18 | $26.96 | 121,637 | — | — |
| 2014-11-24 | $12.13 | $26.85 | 172,190 | — | — |
| 2014-11-21 | $12.10 | $26.77 | 86,661 | — | — |
| 2014-11-20 | $12.05 | $26.67 | 142,312 | — | — |
| 2014-11-19 | $12.08 | $26.72 | 153,640 | — | — |
| 2014-11-18 | $12.30 | $27.22 | 170,066 | — | — |
| 2014-11-17 | $12.41 | $27.46 | 145,569 | — | — |
| 2014-11-14 | $12.56 | $27.78 | 162,986 | — | — |
| 2014-11-13 | $12.35 | $27.33 | 236,478 | — | — |
| 2014-11-12 | $12.27 | $27.16 | 173,323 | — | — |
| 2014-11-11 | $12.48 | $26.55 | 136,931 | — | — |
| 2014-11-10 | $12.45 | $26.49 | 204,617 | — | — |
| 2014-11-07 | $12.19 | $25.93 | 148,542 | — | — |
| 2014-11-06 | $12.08 | $25.71 | 110,451 | — | — |
| 2014-11-05 | $11.99 | $25.51 | 173,606 | — | — |
| 2014-11-04 | $11.83 | $25.17 | 111,725 | — | — |
| 2014-11-03 | $11.87 | $25.26 | 165,959 | — | — |
| 2014-10-31 | $11.64 | $24.76 | 260,692 | — | — |
| 2014-10-30 | $11.68 | $24.85 | 215,804 | — | — |
| 2014-10-29 | $11.58 | $24.64 | 206,033 | — | — |
| 2014-10-28 | $10.93 | $23.26 | 399,605 | — | — |
| 2014-10-27 | $10.59 | $22.54 | 196,829 | — | — |
| 2014-10-24 | $10.57 | $22.49 | 82,272 | — | — |
| 2014-10-23 | $10.58 | $22.51 | 90,768 | — | — |
| 2014-10-22 | $10.55 | $22.45 | 141,462 | — | — |
| 2014-10-21 | $10.61 | $22.58 | 180,120 | — | — |
| 2014-10-20 | $10.28 | $21.88 | 142,736 | — | — |
| 2014-10-17 | $10.64 | $22.63 | 83,971 | — | — |
| 2014-10-16 | $10.94 | $23.27 | 172,332 | — | — |
| 2014-10-15 | $10.89 | $23.17 | 148,967 | — | — |
| 2014-10-14 | $10.47 | $22.27 | 169,500 | — | — |
| 2014-10-13 | $10.26 | $21.83 | 159,729 | — | — |
| 2014-10-10 | $10.08 | $21.46 | 144,436 | — | — |
| 2014-10-09 | $10.04 | $21.37 | 198,811 | — | — |
| 2014-10-08 | $10.30 | $21.92 | 197,395 | — | — |
| 2014-10-07 | $10.20 | $21.71 | 360,806 | — | — |
| 2014-10-06 | $11.23 | $23.89 | 113,424 | — | — |
| 2014-10-03 | $11.42 | $24.30 | 127,160 | — | — |
| 2014-10-02 | $11.41 | $24.28 | 79,581 | — | — |
| 2014-10-01 | $11.11 | $23.64 | 105,778 | — | — |
| 2014-09-30 | $11.34 | $24.13 | 148,401 | — | — |
| 2014-09-29 | $11.46 | $24.39 | 108,327 | — | — |
| 2014-09-26 | $11.50 | $24.46 | 274,569 | — | — |
| 2014-09-25 | $11.02 | $23.45 | 86,803 | — | — |
| 2014-09-24 | $11.13 | $23.42 | 82,130 | — | — |
| 2014-09-23 | $10.97 | $23.10 | 116,965 | — | — |
| 2014-09-22 | $11.12 | $23.41 | 100,255 | — | — |
| 2014-09-19 | $11.24 | $23.65 | 159,304 | — | — |
| 2014-09-18 | $11.29 | $23.75 | 48,428 | — | — |
| 2014-09-17 | $11.16 | $23.50 | 82,697 | — | — |
| 2014-09-16 | $11.33 | $23.84 | 77,882 | — | — |
| 2014-09-15 | $11.37 | $23.93 | 98,698 | — | — |
| 2014-09-12 | $11.62 | $24.45 | 522,092 | — | — |
| 2014-09-11 | $11.06 | $23.28 | 66,412 | — | — |
| 2014-09-10 | $11.06 | $23.28 | 60,606 | — | — |
| 2014-09-09 | $10.97 | $23.08 | 118,522 | — | — |
| 2014-09-08 | $11.12 | $23.39 | 48,995 | — | — |
| 2014-09-05 | $11.31 | $23.80 | 53,668 | — | — |
| 2014-09-04 | $11.18 | $23.53 | 69,103 | — | — |
| 2014-09-03 | $10.99 | $23.13 | 114,416 | — | — |
| 2014-09-02 | $11.12 | $23.41 | 57,066 | — | — |
| 2014-08-29 | $11.09 | $23.35 | 49,986 | — | — |
| 2014-08-28 | $11.21 | $23.60 | 47,296 | — | — |
| 2014-08-27 | $11.23 | $23.63 | 55,933 | — | — |
| 2014-08-26 | $11.28 | $23.74 | 58,341 | — | — |
| 2014-08-25 | $11.23 | $23.63 | 52,677 | — | — |
| 2014-08-22 | $11.21 | $23.59 | 51,544 | — | — |
| 2014-08-21 | $11.10 | $23.37 | 51,119 | — | — |
| 2014-08-20 | $11.12 | $23.41 | 47,579 | — | — |
| 2014-08-19 | $11.14 | $23.44 | 52,535 | — | — |
| 2014-08-18 | $11.19 | $23.56 | 78,165 | — | — |
| 2014-08-15 | $11.08 | $23.32 | 70,660 | — | — |
| 2014-08-14 | $10.98 | $23.11 | 47,012 | — | — |
| 2014-08-13 | $10.98 | $23.11 | 66,554 | — | — |
| 2014-08-12 | $10.76 | $22.65 | 85,387 | — | — |
| 2014-08-11 | $11.16 | $23.50 | 50,269 | — | — |
| 2014-08-08 | $11.04 | $23.25 | 70,377 | — | — |
| 2014-08-07 | $10.99 | $23.13 | 59,474 | — | — |
| 2014-08-06 | $11.00 | $23.14 | 66,695 | — | — |
| 2014-08-05 | $10.93 | $23.01 | 147,126 | — | — |
| 2014-08-04 | $10.85 | $22.85 | 164,968 | — | — |
| 2014-08-01 | $10.81 | $22.76 | 184,368 | — | — |
| 2014-07-31 | $11.01 | $23.17 | 105,070 | — | — |
| 2014-07-30 | $11.44 | $24.08 | 57,774 | — | — |
| 2014-07-29 | $11.37 | $23.93 | 69,811 | — | — |
| 2014-07-28 | $11.42 | $24.03 | 87,086 | — | — |
| 2014-07-25 | $11.50 | $24.20 | 67,120 | — | — |
| 2014-07-24 | $11.69 | $24.61 | 70,943 | — | — |
| 2014-07-23 | $11.69 | $24.61 | 78,732 | — | — |
| 2014-07-22 | $11.72 | $24.67 | 84,113 | — | — |
| 2014-07-21 | $11.43 | $24.06 | 157,322 | — | — |
| 2014-07-18 | $11.71 | $24.64 | 74,767 | — | — |
| 2014-07-17 | $11.49 | $24.18 | 110,876 | — | — |
| 2014-07-16 | $11.86 | $24.97 | 101,247 | — | — |
| 2014-07-15 | $11.79 | $24.82 | 96,574 | — | — |
| 2014-07-14 | $12.02 | $25.30 | 91,476 | — | — |
| 2014-07-11 | $11.86 | $24.96 | 79,015 | — | — |
| 2014-07-10 | $11.88 | $25.00 | 120,363 | — | — |
| 2014-07-09 | $12.13 | $25.52 | 60,748 | — | — |
| 2014-07-08 | $12.12 | $25.51 | 135,798 | — | — |
| 2014-07-07 | $12.29 | $25.86 | 139,055 | — | — |
| 2014-07-03 | $12.61 | $26.53 | 44,039 | — | — |
| 2014-07-02 | $12.56 | $26.44 | 81,280 | — | — |
| 2014-07-01 | $12.66 | $26.65 | 147,268 | — | — |
| 2014-06-30 | $12.30 | $25.89 | 157,746 | — | — |
| 2014-06-27 | $12.43 | $26.16 | 217,362 | — | — |
| 2014-06-26 | $12.51 | $26.34 | 129,992 | — | — |
| 2014-06-25 | $12.58 | $26.47 | 158,596 | — | — |
| 2014-06-24 | $12.45 | $26.20 | 124,894 | — | — |
| 2014-06-23 | $12.63 | $26.58 | 112,433 | — | — |
| 2014-06-20 | $12.61 | $26.53 | 158,738 | — | — |
| 2014-06-19 | $12.56 | $26.43 | 119,797 | — | — |
| 2014-06-18 | $12.73 | $26.78 | 141,320 | — | — |
| 2014-06-17 | $12.75 | $26.59 | 170,208 | — | — |
| 2014-06-16 | $12.61 | $26.30 | 218,778 | — | — |
| 2014-06-13 | $12.51 | $26.08 | 103,371 | — | — |
| 2014-06-12 | $12.51 | $26.09 | 172,898 | — | — |
| 2014-06-11 | $12.46 | $25.97 | 319,883 | — | — |
| 2014-06-10 | $12.11 | $25.25 | 271,171 | — | — |
| 2014-06-09 | $11.84 | $24.68 | 174,314 | — | — |
| 2014-06-06 | $11.63 | $24.25 | 118,664 | — | — |
| 2014-06-05 | $11.62 | $24.22 | 110,026 | — | — |
| 2014-06-04 | $11.43 | $23.82 | 89,352 | — | — |
| 2014-06-03 | $11.38 | $23.73 | 109,035 | — | — |
| 2014-06-02 | $11.75 | $24.50 | 139,480 | — | — |
| 2014-05-30 | $11.71 | $24.41 | 259,276 | — | — |
| 2014-05-29 | $11.36 | $23.68 | 55,650 | — | — |
| 2014-05-28 | $11.26 | $23.48 | 150,666 | — | — |
| 2014-05-27 | $11.05 | $23.04 | 107,336 | — | — |
| 2014-05-23 | $11.00 | $22.94 | 71,793 | — | — |
| 2014-05-22 | $11.02 | $22.97 | 59,898 | — | — |
| 2014-05-21 | $11.05 | $23.04 | 53,809 | — | — |
| 2014-05-20 | $11.00 | $22.92 | 130,275 | — | — |
| 2014-05-19 | $11.06 | $23.06 | 111,584 | — | — |
| 2014-05-16 | $11.22 | $23.40 | 71,651 | — | — |
| 2014-05-15 | $11.12 | $23.17 | 108,752 | — | — |
| 2014-05-14 | $10.99 | $22.91 | 119,230 | — | — |
| 2014-05-13 | $11.24 | $23.44 | 118,239 | — | — |
| 2014-05-12 | $11.39 | $23.75 | 94,308 | — | — |
| 2014-05-09 | $11.27 | $23.50 | 86,661 | — | — |
| 2014-05-08 | $11.12 | $23.19 | 129,992 | — | — |
| 2014-05-07 | $11.10 | $23.15 | 105,919 | — | — |
| 2014-05-06 | $10.85 | $22.62 | 83,546 | — | — |
| 2014-05-05 | $11.11 | $23.16 | 87,794 | — | — |
| 2014-05-02 | $11.09 | $23.13 | 64,146 | — | — |
| 2014-05-01 | $11.18 | $23.31 | 115,832 | — | — |
| 2014-04-30 | $11.19 | $23.32 | 134,665 | — | — |
| 2014-04-29 | $11.22 | $23.40 | 114,557 | — | — |
| 2014-04-28 | $11.24 | $23.44 | 91,334 | — | — |
| 2014-04-25 | $11.03 | $23.00 | 122,770 | — | — |
| 2014-04-24 | $11.18 | $23.31 | 55,367 | — | — |
| 2014-04-23 | $11.24 | $23.44 | 37,808 | — | — |
| 2014-04-22 | $11.38 | $23.73 | 64,571 | — | — |
| 2014-04-21 | $11.29 | $23.53 | 84,537 | — | — |
| 2014-04-17 | $11.58 | $24.15 | 115,549 | — | — |
| 2014-04-16 | $11.25 | $23.45 | 202,776 | — | — |
| 2014-04-15 | $11.18 | $23.31 | 204,759 | — | — |
| 2014-04-14 | $11.38 | $23.72 | 139,196 | — | — |
| 2014-04-11 | $11.29 | $23.53 | 99,972 | — | — |
| 2014-04-10 | $11.50 | $23.98 | 123,620 | — | — |
| 2014-04-09 | $11.72 | $24.44 | 120,221 | — | — |
| 2014-04-08 | $11.43 | $23.82 | 89,210 | — | — |
| 2014-04-07 | $11.31 | $23.57 | 117,814 | — | — |
| 2014-04-04 | $11.56 | $24.10 | 88,361 | — | — |
| 2014-04-03 | $11.91 | $24.82 | 77,457 | — | — |
| 2014-04-02 | $11.93 | $24.87 | 82,413 | — | — |
| 2014-04-01 | $12.00 | $25.02 | 85,670 | — | — |
| 2014-03-31 | $11.77 | $24.53 | 69,669 | — | — |
| 2014-03-28 | $11.45 | $23.87 | 52,818 | — | — |
| 2014-03-27 | $11.59 | $24.16 | 93,458 | — | — |
| 2014-03-26 | $11.64 | $24.26 | 91,334 | — | — |
| 2014-03-25 | $11.74 | $24.49 | 71,368 | — | — |
| 2014-03-24 | $11.78 | $24.56 | 115,265 | — | — |
| 2014-03-21 | $11.88 | $24.76 | 224,300 | — | — |
| 2014-03-20 | $11.98 | $24.97 | 40,215 | — | — |
| 2014-03-19 | $11.93 | $24.88 | 81,705 | — | — |
| 2014-03-18 | $12.13 | $25.03 | 61,173 | — | — |
| 2014-03-17 | $11.92 | $24.61 | 78,590 | — | — |
| 2014-03-14 | $11.84 | $24.43 | 97,565 | — | — |
| 2014-03-13 | $11.84 | $24.45 | 84,962 | — | — |
| 2014-03-12 | $12.10 | $24.97 | 141,604 | — | — |
| 2014-03-11 | $11.93 | $24.62 | 192,722 | — | — |
| 2014-03-10 | $12.27 | $25.34 | 160,862 | — | — |
| 2014-03-07 | $12.58 | $25.98 | 370,577 | — | — |
| 2014-03-06 | $13.29 | $27.44 | 214,671 | — | — |
| 2014-03-05 | $13.40 | $27.67 | 144,860 | — | — |
| 2014-03-04 | $13.52 | $27.90 | 228,973 | — | — |
| 2014-03-03 | $12.88 | $26.59 | 102,946 | — | — |
| 2014-02-28 | $12.68 | $26.17 | 145,569 | — | — |
| 2014-02-27 | $12.52 | $25.85 | 81,280 | — | — |
| 2014-02-26 | $12.37 | $25.54 | 81,139 | — | — |
| 2014-02-25 | $12.46 | $25.73 | 59,898 | — | — |
| 2014-02-24 | $12.52 | $25.85 | 147,976 | — | — |
| 2014-02-21 | $12.25 | $25.28 | 86,803 | — | — |
| 2014-02-20 | $12.39 | $25.57 | 50,269 | — | — |
| 2014-02-19 | $12.25 | $25.29 | 161,853 | — | — |
| 2014-02-18 | $12.29 | $25.37 | 73,351 | — | — |
| 2014-02-14 | $12.02 | $24.81 | 63,014 | — | — |
| 2014-02-13 | $12.15 | $25.07 | 72,076 | — | — |
| 2014-02-12 | $11.94 | $24.65 | 89,493 | — | — |
| 2014-02-11 | $11.91 | $24.59 | 113,424 | — | — |
| 2014-02-10 | $11.71 | $24.17 | 88,644 | — | — |
| 2014-02-07 | $11.47 | $23.67 | 83,688 | — | — |
| 2014-02-06 | $11.42 | $23.57 | 88,785 | — | — |
| 2014-02-05 | $11.41 | $23.54 | 77,599 | — | — |
| 2014-02-04 | $11.61 | $23.97 | 97,565 | — | — |
| 2014-02-03 | $11.48 | $23.69 | 186,350 | — | — |
| 2014-01-31 | $12.01 | $24.78 | 131,975 | — | — |
| 2014-01-30 | $12.19 | $25.16 | 67,120 | — | — |
| 2014-01-29 | $12.01 | $24.80 | 113,566 | — | — |
| 2014-01-28 | $12.13 | $25.03 | 98,698 | — | — |
| 2014-01-27 | $12.08 | $24.93 | 187,908 | — | — |
| 2014-01-24 | $11.97 | $24.71 | 126,027 | — | — |
| 2014-01-23 | $12.13 | $25.04 | 111,017 | — | — |
| 2014-01-22 | $12.20 | $25.18 | 145,285 | — | — |
| 2014-01-21 | $12.18 | $25.15 | 88,502 | — | — |
| 2014-01-17 | $12.13 | $25.04 | 118,097 | — | — |
| 2014-01-16 | $12.27 | $25.34 | 56,925 | — | — |
| 2014-01-15 | $12.38 | $25.55 | 76,749 | — | — |
| 2014-01-14 | $12.40 | $25.60 | 83,829 | — | — |
| 2014-01-13 | $12.03 | $24.84 | 109,743 | — | — |
| 2014-01-10 | $12.25 | $25.28 | 72,359 | — | — |
| 2014-01-09 | $12.22 | $25.23 | 126,594 | — | — |
| 2014-01-08 | $12.39 | $25.57 | 106,344 | — | — |
| 2014-01-07 | $12.44 | $25.69 | 139,763 | — | — |
| 2014-01-06 | $12.39 | $25.58 | 111,300 | — | — |
| 2014-01-03 | $12.68 | $26.18 | 192,581 | — | — |
| 2014-01-02 | $12.50 | $25.80 | 134,807 | — | — |