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
- 2010-02-03 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 | $12.83 | $12.83 | 1,020,989 | — | — |
| 2014-12-30 | $12.61 | $12.61 | 1,011,199 | — | — |
| 2014-12-29 | $12.53 | $12.53 | 1,680,674 | — | — |
| 2014-12-26 | $12.52 | $12.52 | 407,154 | — | — |
| 2014-12-24 | $12.20 | $12.20 | 290,023 | — | — |
| 2014-12-23 | $11.99 | $11.99 | 821,114 | — | — |
| 2014-12-22 | $12.19 | $12.19 | 440,347 | — | — |
| 2014-12-19 | $12.39 | $12.39 | 1,961,861 | — | — |
| 2014-12-18 | $12.61 | $12.61 | 1,069,346 | — | — |
| 2014-12-17 | $12.29 | $12.29 | 857,173 | — | — |
| 2014-12-16 | $11.56 | $11.56 | 787,324 | — | — |
| 2014-12-15 | $11.47 | $11.47 | 1,349,220 | — | — |
| 2014-12-12 | $12.56 | $12.56 | 2,089,858 | — | — |
| 2014-12-11 | $12.49 | $12.49 | 953,051 | — | — |
| 2014-12-10 | $12.26 | $12.26 | 623,387 | — | — |
| 2014-12-09 | $12.46 | $12.46 | 725,713 | — | — |
| 2014-12-08 | $11.98 | $11.98 | 687,983 | — | — |
| 2014-12-05 | $12.01 | $12.01 | 647,864 | — | — |
| 2014-12-04 | $11.88 | $11.88 | 697,893 | — | — |
| 2014-12-03 | $11.80 | $11.80 | 507,092 | — | — |
| 2014-12-02 | $11.78 | $11.78 | 1,035,556 | — | — |
| 2014-12-01 | $11.47 | $11.47 | 771,921 | — | — |
| 2014-11-28 | $11.59 | $11.59 | 487,152 | — | — |
| 2014-11-26 | $11.87 | $11.87 | 484,645 | — | — |
| 2014-11-25 | $11.57 | $11.57 | 748,757 | — | — |
| 2014-11-24 | $11.54 | $11.54 | 682,132 | — | — |
| 2014-11-21 | $11.59 | $11.59 | 779,563 | — | — |
| 2014-11-20 | $11.45 | $11.45 | 807,741 | — | — |
| 2014-11-19 | $11.06 | $11.06 | 1,106,122 | — | — |
| 2014-11-18 | $11.22 | $11.22 | 1,620,139 | — | — |
| 2014-11-17 | $11.08 | $11.08 | 791,741 | — | — |
| 2014-11-14 | $11.00 | $11.00 | 640,581 | — | — |
| 2014-11-13 | $11.30 | $11.30 | 781,831 | — | — |
| 2014-11-12 | $11.52 | $11.52 | 668,640 | — | — |
| 2014-11-11 | $11.64 | $11.64 | 1,177,881 | — | — |
| 2014-11-10 | $11.59 | $11.59 | 1,032,929 | — | — |
| 2014-11-07 | $11.59 | $11.59 | 1,202,000 | — | — |
| 2014-11-06 | $11.24 | $11.24 | 2,013,323 | — | — |
| 2014-11-05 | $10.54 | $10.54 | 4,021,153 | — | — |
| 2014-11-04 | $11.34 | $11.34 | 1,099,555 | — | — |
| 2014-11-03 | $11.31 | $11.31 | 1,240,805 | — | — |
| 2014-10-31 | $11.74 | $11.74 | 1,193,284 | — | — |
| 2014-10-30 | $11.87 | $11.87 | 1,426,830 | — | — |
| 2014-10-29 | $11.36 | $11.36 | 945,648 | — | — |
| 2014-10-28 | $11.56 | $11.56 | 956,036 | — | — |
| 2014-10-27 | $11.15 | $11.15 | 631,745 | — | — |
| 2014-10-24 | $11.11 | $11.11 | 659,566 | — | — |
| 2014-10-23 | $11.14 | $11.14 | 1,120,927 | — | — |
| 2014-10-22 | $10.48 | $10.48 | 863,143 | — | — |
| 2014-10-21 | $11.01 | $11.01 | 1,069,108 | — | — |
| 2014-10-20 | $10.93 | $10.93 | 1,274,237 | — | — |
| 2014-10-17 | $10.51 | $10.51 | 935,618 | — | — |
| 2014-10-16 | $10.79 | $10.79 | 2,914,435 | — | — |
| 2014-10-15 | $11.18 | $11.18 | 2,211,646 | — | — |
| 2014-10-14 | $10.48 | $10.48 | 1,658,705 | — | — |
| 2014-10-13 | $10.46 | $10.46 | 1,916,370 | — | — |
| 2014-10-10 | $10.03 | $10.03 | 1,757,090 | — | — |
| 2014-10-09 | $9.98 | $9.98 | 1,157,583 | — | — |
| 2014-10-08 | $10.23 | $10.23 | 1,609,631 | — | — |
| 2014-10-07 | $10.00 | $10.00 | 1,783,000 | — | — |
| 2014-10-06 | $10.08 | $10.08 | 1,475,426 | — | — |
| 2014-10-03 | $10.65 | $10.65 | 1,238,297 | — | — |
| 2014-10-02 | $10.87 | $10.87 | 1,657,153 | — | — |
| 2014-10-01 | $10.94 | $10.94 | 1,493,813 | — | — |
| 2014-09-30 | $10.85 | $10.85 | 1,514,589 | — | — |
| 2014-09-29 | $11.21 | $11.21 | 943,857 | — | — |
| 2014-09-26 | $10.88 | $10.88 | 1,538,111 | — | — |
| 2014-09-25 | $10.88 | $10.88 | 1,791,358 | — | — |
| 2014-09-24 | $10.61 | $10.61 | 1,501,694 | — | — |
| 2014-09-23 | $10.21 | $10.21 | 869,829 | — | — |
| 2014-09-22 | $10.28 | $10.28 | 1,321,639 | — | — |
| 2014-09-19 | $10.55 | $10.55 | 1,985,861 | — | — |
| 2014-09-18 | $10.76 | $10.76 | 925,828 | — | — |
| 2014-09-17 | $10.49 | $10.49 | 1,130,002 | — | — |
| 2014-09-16 | $10.25 | $10.25 | 2,070,754 | — | — |
| 2014-09-15 | $10.54 | $10.54 | 1,081,406 | — | — |
| 2014-09-12 | $11.11 | $11.11 | 1,313,997 | — | — |
| 2014-09-11 | $11.68 | $11.68 | 1,444,740 | — | — |
| 2014-09-10 | $11.53 | $11.53 | 1,370,593 | — | — |
| 2014-09-09 | $11.22 | $11.22 | 2,022,039 | — | — |
| 2014-09-08 | $10.77 | $10.77 | 2,006,398 | — | — |
| 2014-09-05 | $10.93 | $10.93 | 1,927,474 | — | — |
| 2014-09-04 | $10.36 | $10.36 | 2,771,393 | — | — |
| 2014-09-03 | $10.88 | $10.88 | 670,312 | — | — |
| 2014-09-02 | $10.98 | $10.98 | 1,098,838 | — | — |
| 2014-08-29 | $10.84 | $10.84 | 585,179 | — | — |
| 2014-08-28 | $10.59 | $10.59 | 599,149 | — | — |
| 2014-08-27 | $10.80 | $10.80 | 535,748 | — | — |
| 2014-08-26 | $10.85 | $10.85 | 696,341 | — | — |
| 2014-08-25 | $10.54 | $10.54 | 971,080 | — | — |
| 2014-08-22 | $10.19 | $10.19 | 1,306,236 | — | — |
| 2014-08-21 | $10.45 | $10.45 | 926,544 | — | — |
| 2014-08-20 | $10.98 | $10.98 | 543,986 | — | — |
| 2014-08-19 | $11.05 | $11.05 | 820,039 | — | — |
| 2014-08-18 | $11.15 | $11.15 | 1,076,510 | — | — |
| 2014-08-15 | $11.32 | $11.32 | 1,070,182 | — | — |
| 2014-08-14 | $10.95 | $10.95 | 1,541,573 | — | — |
| 2014-08-13 | $11.11 | $11.11 | 1,041,407 | — | — |
| 2014-08-12 | $11.18 | $11.18 | 611,447 | — | — |
| 2014-08-11 | $11.21 | $11.21 | 893,828 | — | — |
| 2014-08-08 | $11.31 | $11.31 | 3,072,640 | — | — |
| 2014-08-07 | $11.13 | $11.13 | 2,216,542 | — | — |
| 2014-08-06 | $11.67 | $11.67 | 2,511,221 | — | — |
| 2014-08-05 | $11.27 | $11.27 | 5,072,948 | — | — |
| 2014-08-04 | $12.44 | $12.44 | 1,272,685 | — | — |
| 2014-08-01 | $12.21 | $12.21 | 2,511,818 | — | — |
| 2014-07-31 | $12.40 | $12.40 | 1,638,287 | — | — |
| 2014-07-30 | $12.75 | $12.75 | 1,871,476 | — | — |
| 2014-07-29 | $12.71 | $12.71 | 3,024,999 | — | — |
| 2014-07-28 | $12.65 | $12.65 | 934,902 | — | — |
| 2014-07-25 | $12.86 | $12.86 | 670,550 | — | — |
| 2014-07-24 | $12.90 | $12.90 | 2,001,860 | — | — |
| 2014-07-23 | $12.60 | $12.60 | 1,194,119 | — | — |
| 2014-07-22 | $12.12 | $12.12 | 672,938 | — | — |
| 2014-07-21 | $12.24 | $12.24 | 800,099 | — | — |
| 2014-07-18 | $12.11 | $12.11 | 1,326,295 | — | — |
| 2014-07-17 | $11.16 | $11.16 | 1,124,509 | — | — |
| 2014-07-16 | $11.73 | $11.73 | 1,016,930 | — | — |
| 2014-07-15 | $11.62 | $11.62 | 1,311,251 | — | — |
| 2014-07-14 | $12.59 | $12.59 | 594,851 | — | — |
| 2014-07-11 | $12.44 | $12.44 | 810,129 | — | — |
| 2014-07-10 | $12.07 | $12.07 | 827,681 | — | — |
| 2014-07-09 | $12.05 | $12.05 | 1,162,001 | — | — |
| 2014-07-08 | $11.87 | $11.87 | 2,293,316 | — | — |
| 2014-07-07 | $12.44 | $12.44 | 1,465,038 | — | — |
| 2014-07-03 | $13.14 | $13.14 | 685,117 | — | — |
| 2014-07-02 | $13.07 | $13.07 | 792,458 | — | — |
| 2014-07-01 | $12.96 | $12.96 | 1,674,824 | — | — |
| 2014-06-30 | $12.84 | $12.84 | 1,128,330 | — | — |
| 2014-06-27 | $12.98 | $12.98 | 3,271,321 | — | — |
| 2014-06-26 | $12.91 | $12.91 | 967,140 | — | — |
| 2014-06-25 | $12.65 | $12.65 | 2,192,184 | — | — |
| 2014-06-24 | $12.47 | $12.47 | 1,059,078 | — | — |
| 2014-06-23 | $12.57 | $12.57 | 762,488 | — | — |
| 2014-06-20 | $12.59 | $12.59 | 2,359,583 | — | — |
| 2014-06-19 | $12.91 | $12.91 | 1,794,582 | — | — |
| 2014-06-18 | $12.53 | $12.53 | 2,040,785 | — | — |
| 2014-06-17 | $12.37 | $12.37 | 857,650 | — | — |
| 2014-06-16 | $12.24 | $12.24 | 1,222,895 | — | — |
| 2014-06-13 | $12.28 | $12.28 | 1,878,401 | — | — |
| 2014-06-12 | $11.95 | $11.95 | 1,247,014 | — | — |
| 2014-06-11 | $11.92 | $11.92 | 1,357,339 | — | — |
| 2014-06-10 | $11.93 | $11.93 | 1,307,072 | — | — |
| 2014-06-09 | $11.98 | $11.98 | 1,396,383 | — | — |
| 2014-06-06 | $12.14 | $12.14 | 1,549,573 | — | — |
| 2014-06-05 | $11.92 | $11.92 | 909,350 | — | — |
| 2014-06-04 | $11.63 | $11.63 | 691,445 | — | — |
| 2014-06-03 | $11.53 | $11.53 | 859,561 | — | — |
| 2014-06-02 | $11.52 | $11.52 | 811,204 | — | — |
| 2014-05-30 | $11.99 | $11.99 | 2,750,976 | — | — |
| 2014-05-29 | $12.16 | $12.16 | 1,846,521 | — | — |
| 2014-05-28 | $12.14 | $12.14 | 1,408,084 | — | — |
| 2014-05-27 | $11.89 | $11.89 | 1,842,342 | — | — |
| 2014-05-23 | $11.65 | $11.65 | 1,600,199 | — | — |
| 2014-05-22 | $11.81 | $11.81 | 1,959,235 | — | — |
| 2014-05-21 | $11.58 | $11.58 | 2,170,334 | — | — |
| 2014-05-20 | $11.25 | $11.25 | 1,209,522 | — | — |
| 2014-05-19 | $11.52 | $11.52 | 1,584,438 | — | — |
| 2014-05-16 | $11.41 | $11.41 | 1,389,816 | — | — |
| 2014-05-15 | $11.51 | $11.51 | 1,136,330 | — | — |
| 2014-05-14 | $11.49 | $11.49 | 2,596,711 | — | — |
| 2014-05-13 | $10.84 | $10.84 | 2,184,542 | — | — |
| 2014-05-12 | $10.98 | $10.98 | 3,058,550 | — | — |
| 2014-05-09 | $10.59 | $10.59 | 1,490,590 | — | — |
| 2014-05-08 | $9.65 | $9.65 | 2,283,286 | — | — |
| 2014-05-07 | $10.14 | $10.14 | 2,669,187 | — | — |
| 2014-05-06 | $10.42 | $10.42 | 1,523,066 | — | — |
| 2014-05-05 | $10.42 | $10.42 | 1,585,871 | — | — |
| 2014-05-02 | $9.87 | $9.87 | 1,875,535 | — | — |
| 2014-05-01 | $9.66 | $9.66 | 2,223,586 | — | — |
| 2014-04-30 | $9.23 | $9.23 | 3,131,981 | — | — |
| 2014-04-29 | $9.47 | $9.47 | 4,314,041 | — | — |
| 2014-04-28 | $8.52 | $8.52 | 2,999,567 | — | — |
| 2014-04-25 | $8.94 | $8.94 | 2,293,674 | — | — |
| 2014-04-24 | $10.06 | $10.06 | 3,312,395 | — | — |
| 2014-04-23 | $9.87 | $9.87 | 3,531,852 | — | — |
| 2014-04-22 | $10.10 | $10.10 | 2,511,937 | — | — |
| 2014-04-21 | $9.37 | $9.37 | 1,205,940 | — | — |
| 2014-04-17 | $8.75 | $8.75 | 1,324,862 | — | — |
| 2014-04-16 | $8.89 | $8.89 | 2,177,975 | — | — |
| 2014-04-15 | $8.65 | $8.65 | 2,719,813 | — | — |
| 2014-04-14 | $8.13 | $8.13 | 2,628,113 | — | — |
| 2014-04-11 | $8.25 | $8.25 | 2,063,590 | — | — |
| 2014-04-10 | $8.64 | $8.64 | 1,864,431 | — | — |
| 2014-04-09 | $9.14 | $9.14 | 1,470,172 | — | — |
| 2014-04-08 | $8.84 | $8.84 | 1,026,124 | — | — |
| 2014-04-07 | $9.12 | $9.12 | 1,646,884 | — | — |
| 2014-04-04 | $9.22 | $9.22 | 2,077,560 | — | — |
| 2014-04-03 | $9.65 | $9.65 | 1,820,969 | — | — |
| 2014-04-02 | $10.51 | $10.51 | 1,549,573 | — | — |
| 2014-04-01 | $10.86 | $10.86 | 1,835,178 | — | — |
| 2014-03-31 | $10.32 | $10.32 | 1,222,775 | — | — |
| 2014-03-28 | $10.03 | $10.03 | 2,072,306 | — | — |
| 2014-03-27 | $10.29 | $10.29 | 1,114,002 | — | — |
| 2014-03-26 | $10.30 | $10.30 | 1,894,878 | — | — |
| 2014-03-25 | $10.38 | $10.38 | 1,034,004 | — | — |
| 2014-03-24 | $10.16 | $10.16 | 1,406,532 | — | — |
| 2014-03-21 | $11.10 | $11.10 | 2,816,885 | — | — |
| 2014-03-20 | $11.50 | $11.50 | 783,980 | — | — |
| 2014-03-19 | $11.51 | $11.51 | 1,295,490 | — | — |
| 2014-03-18 | $11.39 | $11.39 | 1,099,316 | — | — |
| 2014-03-17 | $10.80 | $10.80 | 724,997 | — | — |
| 2014-03-14 | $10.69 | $10.69 | 924,037 | — | — |
| 2014-03-13 | $10.67 | $10.67 | 1,382,174 | — | — |
| 2014-03-12 | $10.94 | $10.94 | 1,170,717 | — | — |
| 2014-03-11 | $11.21 | $11.21 | 1,379,906 | — | — |
| 2014-03-10 | $11.85 | $11.85 | 904,574 | — | — |
| 2014-03-07 | $11.62 | $11.62 | 1,190,896 | — | — |
| 2014-03-06 | $11.81 | $11.81 | 1,025,288 | — | — |
| 2014-03-05 | $12.43 | $12.43 | 895,381 | — | — |
| 2014-03-04 | $12.47 | $12.47 | 1,123,554 | — | — |
| 2014-03-03 | $11.82 | $11.82 | 1,267,909 | — | — |
| 2014-02-28 | $12.15 | $12.15 | 3,149,294 | — | — |
| 2014-02-27 | $12.86 | $12.86 | 1,636,496 | — | — |
| 2014-02-26 | $12.65 | $12.65 | 1,517,574 | — | — |
| 2014-02-25 | $12.60 | $12.60 | 2,033,382 | — | — |
| 2014-02-24 | $12.55 | $12.55 | 1,282,356 | — | — |
| 2014-02-21 | $12.57 | $12.57 | 2,195,288 | — | — |
| 2014-02-20 | $12.57 | $12.57 | 2,097,858 | — | — |
| 2014-02-19 | $12.33 | $12.33 | 2,700,828 | — | — |
| 2014-02-18 | $12.24 | $12.24 | 1,606,885 | — | — |
| 2014-02-14 | $11.56 | $11.56 | 1,268,028 | — | — |
| 2014-02-13 | $11.73 | $11.73 | 1,281,401 | — | — |
| 2014-02-12 | $11.31 | $11.31 | 9,183,890 | — | — |
| 2014-02-11 | $10.93 | $10.93 | 2,481,013 | — | — |
| 2014-02-10 | $10.57 | $10.57 | 762,011 | — | — |
| 2014-02-07 | $10.54 | $10.54 | 1,135,016 | — | — |
| 2014-02-06 | $10.32 | $10.32 | 1,053,466 | — | — |
| 2014-02-05 | $10.70 | $10.70 | 1,149,703 | — | — |
| 2014-02-04 | $11.01 | $11.01 | 644,402 | — | — |
| 2014-02-03 | $11.01 | $11.01 | 1,071,615 | — | — |
| 2014-01-31 | $11.62 | $11.62 | 981,707 | — | — |
| 2014-01-30 | $12.09 | $12.09 | 1,164,986 | — | — |
| 2014-01-29 | $11.50 | $11.50 | 771,205 | — | — |
| 2014-01-28 | $11.92 | $11.92 | 1,381,697 | — | — |
| 2014-01-27 | $11.43 | $11.43 | 1,644,854 | — | — |
| 2014-01-24 | $12.03 | $12.03 | 1,717,330 | — | — |
| 2014-01-23 | $12.23 | $12.23 | 1,587,065 | — | — |
| 2014-01-22 | $12.10 | $12.10 | 2,335,583 | — | — |
| 2014-01-21 | $12.35 | $12.35 | 4,905,907 | — | — |
| 2014-01-17 | $10.60 | $10.60 | 1,171,672 | — | — |
| 2014-01-16 | $10.26 | $10.26 | 966,543 | — | — |
| 2014-01-15 | $10.36 | $10.36 | 1,170,120 | — | — |
| 2014-01-14 | $10.56 | $10.56 | 922,604 | — | — |
| 2014-01-13 | $10.39 | $10.39 | 1,552,439 | — | — |
| 2014-01-10 | $10.84 | $10.84 | 4,323,116 | — | — |
| 2014-01-09 | $10.38 | $10.38 | 1,495,127 | — | — |
| 2014-01-08 | $10.24 | $10.24 | 2,018,218 | — | — |
| 2014-01-07 | $9.57 | $9.57 | 1,069,705 | — | — |
| 2014-01-06 | $9.66 | $9.66 | 1,277,102 | — | — |
| 2014-01-03 | $10.08 | $10.08 | 719,385 | — | — |
| 2014-01-02 | $10.18 | $10.18 | 916,873 | — | — |