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
- 1998-08-04 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 | $13.00 | $13.00 | 8,670 | — | — |
| 2014-12-30 | $12.20 | $12.20 | 5,020 | — | — |
| 2014-12-29 | $12.70 | $12.70 | 5,390 | — | — |
| 2014-12-26 | $12.60 | $12.60 | 5,480 | — | — |
| 2014-12-24 | $13.00 | $13.00 | 2,190 | — | — |
| 2014-12-23 | $12.50 | $12.50 | 8,030 | — | — |
| 2014-12-22 | $12.60 | $12.60 | 8,030 | — | — |
| 2014-12-19 | $12.30 | $12.30 | 15,090 | — | — |
| 2014-12-18 | $12.30 | $12.30 | 4,590 | — | — |
| 2014-12-17 | $13.20 | $13.20 | 9,680 | — | — |
| 2014-12-16 | $12.50 | $12.50 | 10,420 | — | — |
| 2014-12-15 | $12.00 | $12.00 | 6,740 | — | — |
| 2014-12-12 | $12.70 | $12.70 | 2,330 | — | — |
| 2014-12-11 | $12.20 | $12.20 | 3,970 | — | — |
| 2014-12-10 | $11.90 | $11.90 | 5,210 | — | — |
| 2014-12-09 | $12.50 | $12.50 | 8,110 | — | — |
| 2014-12-08 | $11.70 | $11.70 | 7,700 | — | — |
| 2014-12-05 | $12.50 | $12.50 | 7,800 | — | — |
| 2014-12-04 | $12.50 | $12.50 | 4,570 | — | — |
| 2014-12-03 | $12.90 | $12.90 | 6,730 | — | — |
| 2014-12-02 | $13.00 | $13.00 | 9,560 | — | — |
| 2014-12-01 | $12.70 | $12.70 | 12,330 | — | — |
| 2014-11-28 | $13.00 | $13.00 | 4,150 | — | — |
| 2014-11-26 | $13.40 | $13.40 | 4,610 | — | — |
| 2014-11-25 | $13.00 | $13.00 | 4,190 | — | — |
| 2014-11-24 | $13.40 | $13.40 | 10,220 | — | — |
| 2014-11-21 | $13.00 | $13.00 | 12,700 | — | — |
| 2014-11-20 | $13.50 | $13.50 | 7,110 | — | — |
| 2014-11-19 | $13.70 | $13.70 | 3,840 | — | — |
| 2014-11-18 | $14.10 | $14.10 | 9,490 | — | — |
| 2014-11-17 | $14.20 | $14.20 | 16,670 | — | — |
| 2014-11-14 | $14.70 | $14.70 | 11,560 | — | — |
| 2014-11-13 | $14.50 | $14.50 | 9,760 | — | — |
| 2014-11-12 | $15.10 | $15.10 | 8,510 | — | — |
| 2014-11-11 | $14.60 | $14.60 | 16,110 | — | — |
| 2014-11-10 | $15.50 | $15.50 | 23,450 | — | — |
| 2014-11-07 | $15.10 | $15.10 | 33,140 | — | — |
| 2014-11-06 | $14.80 | $14.80 | 40,690 | — | — |
| 2014-11-05 | $13.80 | $13.80 | 15,870 | — | — |
| 2014-11-04 | $13.60 | $13.60 | 6,920 | — | — |
| 2014-11-03 | $13.60 | $13.60 | 13,280 | — | — |
| 2014-10-31 | $13.40 | $13.40 | 8,400 | — | — |
| 2014-10-30 | $13.70 | $13.70 | 20,100 | — | — |
| 2014-10-29 | $13.60 | $13.60 | 15,300 | — | — |
| 2014-10-28 | $14.10 | $14.10 | 12,840 | — | — |
| 2014-10-27 | $14.10 | $14.10 | 23,320 | — | — |
| 2014-10-24 | $14.50 | $14.50 | 9,930 | — | — |
| 2014-10-23 | $14.20 | $14.20 | 11,070 | — | — |
| 2014-10-22 | $14.00 | $14.00 | 13,290 | — | — |
| 2014-10-21 | $13.90 | $13.90 | 11,990 | — | — |
| 2014-10-20 | $12.70 | $12.70 | 13,900 | — | — |
| 2014-10-17 | $12.40 | $12.40 | 10,440 | — | — |
| 2014-10-16 | $12.50 | $12.50 | 9,650 | — | — |
| 2014-10-15 | $12.00 | $12.00 | 11,370 | — | — |
| 2014-10-14 | $12.50 | $12.50 | 9,910 | — | — |
| 2014-10-13 | $12.90 | $12.90 | 48,170 | — | — |
| 2014-10-10 | $12.10 | $12.10 | 37,890 | — | — |
| 2014-10-09 | $12.60 | $12.60 | 11,380 | — | — |
| 2014-10-08 | $12.80 | $12.80 | 22,410 | — | — |
| 2014-10-07 | $13.50 | $13.50 | 9,890 | — | — |
| 2014-10-06 | $13.50 | $13.50 | 28,290 | — | — |
| 2014-10-03 | $14.70 | $14.70 | 20,300 | — | — |
| 2014-10-02 | $14.10 | $14.10 | 14,070 | — | — |
| 2014-10-01 | $14.00 | $14.00 | 22,930 | — | — |
| 2014-09-30 | $15.00 | $15.00 | 44,670 | — | — |
| 2014-09-29 | $13.40 | $13.40 | 20,390 | — | — |
| 2014-09-26 | $13.70 | $13.70 | 8,410 | — | — |
| 2014-09-25 | $13.50 | $13.50 | 7,960 | — | — |
| 2014-09-24 | $14.00 | $14.00 | 18,210 | — | — |
| 2014-09-23 | $14.10 | $14.10 | 16,930 | — | — |
| 2014-09-22 | $14.30 | $14.30 | 38,910 | — | — |
| 2014-09-19 | $15.40 | $15.40 | 61,220 | — | — |
| 2014-09-18 | $13.90 | $13.90 | 29,770 | — | — |
| 2014-09-17 | $14.90 | $14.90 | 22,900 | — | — |
| 2014-09-16 | $14.60 | $14.60 | 32,850 | — | — |
| 2014-09-15 | $15.30 | $15.30 | 36,130 | — | — |
| 2014-09-12 | $15.60 | $15.60 | 21,880 | — | — |
| 2014-09-11 | $15.20 | $15.20 | 21,680 | — | — |
| 2014-09-10 | $14.90 | $14.90 | 38,430 | — | — |
| 2014-09-09 | $15.50 | $15.50 | 40,160 | — | — |
| 2014-09-08 | $15.90 | $15.90 | 42,540 | — | — |
| 2014-09-05 | $16.30 | $16.30 | 54,530 | — | — |
| 2014-09-04 | $15.40 | $15.40 | 87,780 | — | — |
| 2014-09-03 | $15.40 | $15.40 | 159,330 | — | — |
| 2014-09-02 | $17.00 | $17.00 | 203,620 | — | — |
| 2014-08-29 | $14.40 | $14.40 | 108,760 | — | — |
| 2014-08-28 | $13.20 | $13.20 | 53,870 | — | — |
| 2014-08-27 | $12.60 | $12.60 | 60,820 | — | — |
| 2014-08-26 | $13.00 | $13.00 | 199,950 | — | — |
| 2014-08-25 | $13.90 | $13.90 | 229,710 | — | — |
| 2014-08-22 | $11.20 | $11.20 | 59,090 | — | — |
| 2014-08-21 | $10.80 | $10.80 | 88,630 | — | — |
| 2014-08-20 | $10.40 | $10.40 | 32,540 | — | — |
| 2014-08-19 | $9.60 | $9.60 | 13,520 | — | — |
| 2014-08-18 | $9.90 | $9.90 | 17,620 | — | — |
| 2014-08-15 | $9.60 | $9.60 | 12,510 | — | — |
| 2014-08-14 | $9.80 | $9.80 | 16,030 | — | — |
| 2014-08-13 | $9.90 | $9.90 | 19,340 | — | — |
| 2014-08-12 | $9.50 | $9.50 | 27,180 | — | — |
| 2014-08-11 | $9.00 | $9.00 | 13,570 | — | — |
| 2014-08-08 | $8.40 | $8.40 | 7,760 | — | — |
| 2014-08-07 | $8.40 | $8.40 | 7,440 | — | — |
| 2014-08-06 | $9.00 | $9.00 | 2,930 | — | — |
| 2014-08-05 | $8.80 | $8.80 | 3,240 | — | — |
| 2014-08-04 | $8.90 | $8.90 | 10,850 | — | — |
| 2014-08-01 | $9.30 | $9.30 | 10,570 | — | — |
| 2014-07-31 | $9.50 | $9.50 | 17,060 | — | — |
| 2014-07-30 | $9.90 | $9.90 | 11,140 | — | — |
| 2014-07-29 | $9.70 | $9.70 | 6,310 | — | — |
| 2014-07-28 | $10.20 | $10.20 | 12,160 | — | — |
| 2014-07-25 | $10.10 | $10.10 | 41,970 | — | — |
| 2014-07-24 | $9.90 | $9.90 | 71,910 | — | — |
| 2014-07-23 | $9.50 | $9.50 | 5,760 | — | — |
| 2014-07-22 | $9.40 | $9.40 | 8,390 | — | — |
| 2014-07-21 | $9.10 | $9.10 | 10,040 | — | — |
| 2014-07-18 | $9.10 | $9.10 | 13,160 | — | — |
| 2014-07-17 | $8.90 | $8.90 | 45,170 | — | — |
| 2014-07-16 | $8.70 | $8.70 | 4,380 | — | — |
| 2014-07-15 | $8.80 | $8.80 | 3,710 | — | — |
| 2014-07-14 | $9.00 | $9.00 | 17,640 | — | — |
| 2014-07-11 | $8.80 | $8.80 | 1,060 | — | — |
| 2014-07-10 | $8.90 | $8.90 | 2,610 | — | — |
| 2014-07-09 | $8.90 | $8.90 | 3,460 | — | — |
| 2014-07-08 | $9.20 | $9.20 | 1,740 | — | — |
| 2014-07-07 | $9.30 | $9.30 | 21,680 | — | — |
| 2014-07-03 | $8.90 | $8.90 | 5,620 | — | — |
| 2014-07-02 | $8.80 | $8.80 | 5,560 | — | — |
| 2014-07-01 | $8.90 | $8.90 | 7,110 | — | — |
| 2014-06-30 | $8.90 | $8.90 | 13,380 | — | — |
| 2014-06-27 | $8.80 | $8.80 | 5,370 | — | — |
| 2014-06-26 | $8.70 | $8.70 | 8,060 | — | — |
| 2014-06-25 | $8.70 | $8.70 | 20,880 | — | — |
| 2014-06-24 | $9.00 | $9.00 | 19,580 | — | — |
| 2014-06-23 | $9.00 | $9.00 | 7,160 | — | — |
| 2014-06-20 | $9.10 | $9.10 | 5,810 | — | — |
| 2014-06-19 | $9.50 | $9.50 | 2,000 | — | — |
| 2014-06-18 | $9.40 | $9.40 | 5,300 | — | — |
| 2014-06-17 | $9.30 | $9.30 | 16,830 | — | — |
| 2014-06-16 | $9.10 | $9.10 | 46,710 | — | — |
| 2014-06-13 | $9.40 | $9.40 | 36,890 | — | — |
| 2014-06-12 | $9.10 | $9.10 | 44,140 | — | — |
| 2014-06-11 | $8.40 | $8.40 | 33,040 | — | — |
| 2014-06-10 | $8.30 | $8.30 | 4,910 | — | — |
| 2014-06-09 | $8.40 | $8.40 | 11,140 | — | — |
| 2014-06-06 | $8.40 | $8.40 | 9,670 | — | — |
| 2014-06-05 | $8.60 | $8.60 | 7,790 | — | — |
| 2014-06-04 | $8.80 | $8.80 | 11,520 | — | — |
| 2014-06-03 | $8.50 | $8.50 | 18,420 | — | — |
| 2014-06-02 | $8.90 | $8.90 | 101,280 | — | — |
| 2014-05-30 | $8.50 | $8.50 | 21,480 | — | — |
| 2014-05-29 | $8.10 | $8.10 | 23,750 | — | — |
| 2014-05-28 | $7.80 | $7.80 | 42,960 | — | — |
| 2014-05-27 | $6.80 | $6.80 | 8,470 | — | — |
| 2014-05-23 | $7.10 | $7.10 | 4,990 | — | — |
| 2014-05-22 | $7.20 | $7.20 | 17,460 | — | — |
| 2014-05-21 | $6.50 | $6.50 | 13,010 | — | — |
| 2014-05-20 | $6.70 | $6.70 | 26,530 | — | — |
| 2014-05-19 | $7.40 | $7.40 | 3,190 | — | — |
| 2014-05-16 | $7.40 | $7.40 | 5,350 | — | — |
| 2014-05-15 | $7.40 | $7.40 | 8,160 | — | — |
| 2014-05-14 | $7.50 | $7.50 | 13,050 | — | — |
| 2014-05-13 | $7.90 | $7.90 | 5,520 | — | — |
| 2014-05-12 | $7.90 | $7.90 | 8,310 | — | — |
| 2014-05-09 | $7.70 | $7.70 | 2,060 | — | — |
| 2014-05-08 | $7.70 | $7.70 | 2,810 | — | — |
| 2014-05-07 | $7.70 | $7.70 | 1,050 | — | — |
| 2014-05-06 | $7.80 | $7.80 | 12,210 | — | — |
| 2014-05-05 | $7.80 | $7.80 | 6,660 | — | — |
| 2014-05-02 | $7.60 | $7.60 | 6,940 | — | — |
| 2014-05-01 | $7.70 | $7.70 | 8,940 | — | — |
| 2014-04-30 | $7.70 | $7.70 | 8,880 | — | — |
| 2014-04-29 | $7.80 | $7.80 | 9,160 | — | — |
| 2014-04-28 | $8.40 | $8.40 | 22,920 | — | — |
| 2014-04-25 | $8.30 | $8.30 | 63,710 | — | — |
| 2014-04-24 | $7.90 | $7.90 | 35,500 | — | — |
| 2014-04-23 | $7.30 | $7.30 | 5,870 | — | — |
| 2014-04-22 | $7.50 | $7.50 | 12,820 | — | — |
| 2014-04-21 | $6.90 | $6.90 | 34,100 | — | — |
| 2014-04-17 | $6.70 | $6.70 | 4,180 | — | — |
| 2014-04-16 | $6.80 | $6.80 | 11,180 | — | — |
| 2014-04-15 | $6.50 | $6.50 | 10,920 | — | — |
| 2014-04-14 | $6.70 | $6.70 | 24,020 | — | — |
| 2014-04-11 | $7.00 | $7.00 | 6,040 | — | — |
| 2014-04-10 | $7.30 | $7.30 | 10,730 | — | — |
| 2014-04-09 | $7.20 | $7.20 | 7,730 | — | — |
| 2014-04-08 | $7.00 | $7.00 | 12,680 | — | — |
| 2014-04-07 | $7.40 | $7.40 | 31,420 | — | — |
| 2014-04-04 | $7.90 | $7.90 | 51,740 | — | — |
| 2014-04-03 | $7.20 | $7.20 | 22,600 | — | — |
| 2014-04-02 | $7.70 | $7.70 | 21,770 | — | — |
| 2014-04-01 | $8.00 | $8.00 | 31,120 | — | — |
| 2014-03-31 | $7.60 | $7.60 | 47,420 | — | — |
| 2014-03-28 | $8.30 | $8.30 | 44,850 | — | — |
| 2014-03-27 | $8.40 | $8.40 | 76,390 | — | — |
| 2014-03-26 | $8.60 | $8.60 | 396,540 | — | — |
| 2014-03-25 | $8.90 | $8.90 | 33,430 | — | — |
| 2014-03-24 | $9.10 | $9.10 | 54,840 | — | — |
| 2014-03-21 | $10.20 | $10.20 | 46,350 | — | — |
| 2014-03-20 | $8.90 | $8.90 | 38,070 | — | — |
| 2014-03-19 | $8.80 | $8.80 | 40,310 | — | — |
| 2014-03-18 | $9.10 | $9.10 | 20,450 | — | — |
| 2014-03-17 | $9.10 | $9.10 | 11,710 | — | — |
| 2014-03-14 | $9.40 | $9.40 | 15,620 | — | — |
| 2014-03-13 | $9.60 | $9.60 | 33,970 | — | — |
| 2014-03-12 | $10.00 | $10.00 | 24,240 | — | — |
| 2014-03-11 | $10.40 | $10.40 | 123,620 | — | — |
| 2014-03-10 | $12.50 | $12.50 | 60,290 | — | — |
| 2014-03-07 | $10.80 | $10.80 | 69,740 | — | — |
| 2014-03-06 | $11.70 | $11.70 | 46,750 | — | — |
| 2014-03-05 | $12.20 | $12.20 | 31,010 | — | — |
| 2014-03-04 | $12.80 | $12.80 | 13,010 | — | — |
| 2014-03-03 | $12.20 | $12.20 | 4,570 | — | — |
| 2014-02-28 | $12.30 | $12.30 | 3,730 | — | — |
| 2014-02-27 | $12.10 | $12.10 | 7,010 | — | — |
| 2014-02-26 | $12.30 | $12.30 | 3,430 | — | — |
| 2014-02-25 | $12.00 | $12.00 | 12,320 | — | — |
| 2014-02-24 | $12.70 | $12.70 | 7,230 | — | — |
| 2014-02-21 | $12.80 | $12.80 | 8,940 | — | — |
| 2014-02-20 | $13.10 | $13.10 | 3,580 | — | — |
| 2014-02-19 | $13.40 | $13.40 | 5,830 | — | — |
| 2014-02-18 | $13.20 | $13.20 | 21,360 | — | — |
| 2014-02-14 | $12.70 | $12.70 | 23,630 | — | — |
| 2014-02-13 | $12.00 | $12.00 | 21,560 | — | — |
| 2014-02-12 | $11.90 | $11.90 | 17,150 | — | — |
| 2014-02-11 | $12.10 | $12.10 | 8,570 | — | — |
| 2014-02-10 | $12.30 | $12.30 | 10,110 | — | — |
| 2014-02-07 | $12.70 | $12.70 | 30,500 | — | — |
| 2014-02-06 | $11.50 | $11.50 | 11,220 | — | — |
| 2014-02-05 | $11.60 | $11.60 | 14,640 | — | — |
| 2014-02-04 | $12.20 | $12.20 | 26,340 | — | — |
| 2014-02-03 | $11.50 | $11.50 | 44,720 | — | — |
| 2014-01-31 | $12.60 | $12.60 | 24,580 | — | — |
| 2014-01-30 | $13.20 | $13.20 | 46,100 | — | — |
| 2014-01-29 | $12.90 | $12.90 | 28,350 | — | — |
| 2014-01-28 | $13.50 | $13.50 | 29,130 | — | — |
| 2014-01-27 | $14.50 | $14.50 | 130,570 | — | — |
| 2014-01-24 | $14.80 | $14.80 | 221,590 | — | — |
| 2014-01-23 | $12.90 | $12.90 | 29,120 | — | — |
| 2014-01-22 | $12.90 | $12.90 | 9,660 | — | — |
| 2014-01-21 | $13.60 | $13.60 | 16,460 | — | — |
| 2014-01-17 | $13.80 | $13.80 | 10,430 | — | — |
| 2014-01-16 | $13.70 | $13.70 | 6,030 | — | — |
| 2014-01-15 | $14.00 | $14.00 | 13,680 | — | — |
| 2014-01-14 | $13.90 | $13.90 | 30,160 | — | — |
| 2014-01-13 | $14.30 | $14.30 | 24,150 | — | — |
| 2014-01-10 | $13.80 | $13.80 | 6,640 | — | — |
| 2014-01-09 | $14.20 | $14.20 | 7,950 | — | — |
| 2014-01-08 | $14.20 | $14.20 | 29,660 | — | — |
| 2014-01-07 | $13.20 | $13.20 | 5,490 | — | — |
| 2014-01-06 | $12.90 | $12.90 | 3,070 | — | — |
| 2014-01-03 | $13.10 | $13.10 | 3,820 | — | — |
| 2014-01-02 | $12.90 | $12.90 | 4,740 | — | — |