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
- 2001-10-22 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 | $10.88 | $16.97 | 33,000 | — | — |
| 2014-12-30 | $10.69 | $16.67 | 8,500 | — | — |
| 2014-12-29 | $11.00 | $17.16 | 28,000 | — | — |
| 2014-12-26 | $10.74 | $16.75 | 13,000 | — | — |
| 2014-12-24 | $10.69 | $16.67 | 9,000 | — | — |
| 2014-12-23 | $10.74 | $16.75 | 21,500 | — | — |
| 2014-12-22 | $10.75 | $16.78 | 15,000 | — | — |
| 2014-12-19 | $10.76 | $16.78 | 45,000 | — | — |
| 2014-12-18 | $10.64 | $16.60 | 30,500 | — | — |
| 2014-12-17 | $10.38 | $16.07 | 39,000 | — | — |
| 2014-12-16 | $10.23 | $15.84 | 43,000 | — | — |
| 2014-12-15 | $10.07 | $15.59 | 33,500 | — | — |
| 2014-12-12 | $10.01 | $15.50 | 24,000 | — | — |
| 2014-12-11 | $10.17 | $15.74 | 23,000 | — | — |
| 2014-12-10 | $10.21 | $15.81 | 22,000 | — | — |
| 2014-12-09 | $10.45 | $16.18 | 29,500 | — | — |
| 2014-12-08 | $10.65 | $16.48 | 8,500 | — | — |
| 2014-12-05 | $10.54 | $16.32 | 7,500 | — | — |
| 2014-12-04 | $10.60 | $16.41 | 10,000 | — | — |
| 2014-12-03 | $10.31 | $15.96 | 11,000 | — | — |
| 2014-12-02 | $10.03 | $15.53 | 23,500 | — | — |
| 2014-12-01 | $10.08 | $15.60 | 68,500 | — | — |
| 2014-11-28 | $10.33 | $16.00 | 19,500 | — | — |
| 2014-11-26 | $10.62 | $16.45 | 3,000 | — | — |
| 2014-11-25 | $10.55 | $16.33 | 11,500 | — | — |
| 2014-11-24 | $10.55 | $16.34 | 16,000 | — | — |
| 2014-11-21 | $10.74 | $16.63 | 12,000 | — | — |
| 2014-11-20 | $10.86 | $16.82 | 41,000 | — | — |
| 2014-11-19 | $10.88 | $16.84 | 123,000 | — | — |
| 2014-11-18 | $10.38 | $16.07 | 162,000 | — | — |
| 2014-11-17 | $10.71 | $16.59 | 14,000 | — | — |
| 2014-11-14 | $10.87 | $16.83 | 9,000 | — | — |
| 2014-11-13 | $10.87 | $16.83 | 15,500 | — | — |
| 2014-11-12 | $10.84 | $16.78 | 6,500 | — | — |
| 2014-11-11 | $10.82 | $16.75 | 10,000 | — | — |
| 2014-11-10 | $10.63 | $16.45 | 7,000 | — | — |
| 2014-11-07 | $10.60 | $16.41 | 12,500 | — | — |
| 2014-11-06 | $10.44 | $16.17 | 7,000 | — | — |
| 2014-11-05 | $10.41 | $16.12 | 25,500 | — | — |
| 2014-11-04 | $10.54 | $16.31 | 13,000 | — | — |
| 2014-11-03 | $10.55 | $16.33 | 27,000 | — | — |
| 2014-10-31 | $10.67 | $16.52 | 17,000 | — | — |
| 2014-10-30 | $10.59 | $16.39 | 13,000 | — | — |
| 2014-10-29 | $10.53 | $16.31 | 9,000 | — | — |
| 2014-10-28 | $10.69 | $16.55 | 19,500 | — | — |
| 2014-10-27 | $10.60 | $16.42 | 12,500 | — | — |
| 2014-10-24 | $10.62 | $16.45 | 17,000 | — | — |
| 2014-10-23 | $10.63 | $16.46 | 19,500 | — | — |
| 2014-10-22 | $10.69 | $16.55 | 12,000 | — | — |
| 2014-10-21 | $10.51 | $16.27 | 18,000 | — | — |
| 2014-10-20 | $10.43 | $16.14 | 39,000 | — | — |
| 2014-10-17 | $10.32 | $15.98 | 19,500 | — | — |
| 2014-10-16 | $10.04 | $15.55 | 26,500 | — | — |
| 2014-10-15 | $10.00 | $15.48 | 34,500 | — | — |
| 2014-10-14 | $9.91 | $15.34 | 31,000 | — | — |
| 2014-10-13 | $9.77 | $15.13 | 84,500 | — | — |
| 2014-10-10 | $9.84 | $15.23 | 39,000 | — | — |
| 2014-10-09 | $10.23 | $15.83 | 28,500 | — | — |
| 2014-10-08 | $10.59 | $16.39 | 44,500 | — | — |
| 2014-10-07 | $10.23 | $15.84 | 37,000 | — | — |
| 2014-10-06 | $10.52 | $16.29 | 51,000 | — | — |
| 2014-10-03 | $10.47 | $16.20 | 24,000 | — | — |
| 2014-10-02 | $10.55 | $16.34 | 17,000 | — | — |
| 2014-10-01 | $10.33 | $16.00 | 16,500 | — | — |
| 2014-09-30 | $10.46 | $16.19 | 25,500 | — | — |
| 2014-09-29 | $10.40 | $16.10 | 19,500 | — | — |
| 2014-09-26 | $10.48 | $16.22 | 26,000 | — | — |
| 2014-09-25 | $10.57 | $16.37 | 29,000 | — | — |
| 2014-09-24 | $10.76 | $16.65 | 8,000 | — | — |
| 2014-09-23 | $10.62 | $16.44 | 29,500 | — | — |
| 2014-09-22 | $10.65 | $16.49 | 24,000 | — | — |
| 2014-09-19 | $11.12 | $17.21 | 28,000 | — | — |
| 2014-09-18 | $11.31 | $17.51 | 18,500 | — | — |
| 2014-09-17 | $11.08 | $17.16 | 7,000 | — | — |
| 2014-09-16 | $11.35 | $17.57 | 29,500 | — | — |
| 2014-09-15 | $11.31 | $17.51 | 26,000 | — | — |
| 2014-09-12 | $11.47 | $17.76 | 15,000 | — | — |
| 2014-09-11 | $11.72 | $18.14 | 20,500 | — | — |
| 2014-09-10 | $11.77 | $18.22 | 30,500 | — | — |
| 2014-09-09 | $11.82 | $18.30 | 12,000 | — | — |
| 2014-09-08 | $12.02 | $18.60 | 31,000 | — | — |
| 2014-09-05 | $12.23 | $18.93 | 11,500 | — | — |
| 2014-09-04 | $12.15 | $18.81 | 15,000 | — | — |
| 2014-09-03 | $12.11 | $18.75 | 14,000 | — | — |
| 2014-09-02 | $11.98 | $18.54 | 25,000 | — | — |
| 2014-08-29 | $12.01 | $18.59 | 5,500 | — | — |
| 2014-08-28 | $11.99 | $18.57 | 5,500 | — | — |
| 2014-08-27 | $11.99 | $18.57 | 30,000 | — | — |
| 2014-08-26 | $12.01 | $18.59 | 16,500 | — | — |
| 2014-08-25 | $12.14 | $18.79 | 31,000 | — | — |
| 2014-08-22 | $12.24 | $18.95 | 3,000 | — | — |
| 2014-08-21 | $12.30 | $19.04 | 25,000 | — | — |
| 2014-08-20 | $12.58 | $19.47 | 3,500 | — | — |
| 2014-08-19 | $12.50 | $19.35 | 8,000 | — | — |
| 2014-08-18 | $12.60 | $19.50 | 42,500 | — | — |
| 2014-08-15 | $12.11 | $18.74 | 46,500 | — | — |
| 2014-08-14 | $13.12 | $20.31 | 36,000 | — | — |
| 2014-08-13 | $12.95 | $20.05 | 4,000 | — | — |
| 2014-08-12 | $12.82 | $19.85 | 8,000 | — | — |
| 2014-08-11 | $12.98 | $20.10 | 14,000 | — | — |
| 2014-08-08 | $13.00 | $20.13 | 6,000 | — | — |
| 2014-08-07 | $12.93 | $20.02 | 5,000 | — | — |
| 2014-08-06 | $12.94 | $20.03 | 24,500 | — | — |
| 2014-08-05 | $12.70 | $19.66 | 13,000 | — | — |
| 2014-08-04 | $12.58 | $19.48 | 40,500 | — | — |
| 2014-08-01 | $12.51 | $19.37 | 18,000 | — | — |
| 2014-07-31 | $12.56 | $19.45 | 2,500 | — | — |
| 2014-07-30 | $12.59 | $19.49 | 15,000 | — | — |
| 2014-07-29 | $12.40 | $19.19 | 6,000 | — | — |
| 2014-07-28 | $12.32 | $19.07 | 6,500 | — | — |
| 2014-07-25 | $12.40 | $19.19 | 12,500 | — | — |
| 2014-07-24 | $12.61 | $19.52 | 11,500 | — | — |
| 2014-07-23 | $12.82 | $19.85 | 6,500 | — | — |
| 2014-07-22 | $12.56 | $19.44 | 16,000 | — | — |
| 2014-07-21 | $12.56 | $19.45 | 5,500 | — | — |
| 2014-07-18 | $12.68 | $19.63 | 1,500 | — | — |
| 2014-07-17 | $12.55 | $19.43 | 29,000 | — | — |
| 2014-07-16 | $12.82 | $19.84 | 3,000 | — | — |
| 2014-07-15 | $12.91 | $19.99 | 4,500 | — | — |
| 2014-07-14 | $12.99 | $20.10 | 15,500 | — | — |
| 2014-07-11 | $12.97 | $20.07 | 11,500 | — | — |
| 2014-07-10 | $13.13 | $20.32 | 8,000 | — | — |
| 2014-07-09 | $12.98 | $20.09 | 20,500 | — | — |
| 2014-07-08 | $13.18 | $20.40 | 6,500 | — | — |
| 2014-07-07 | $13.13 | $20.32 | 11,500 | — | — |
| 2014-07-03 | $13.21 | $20.45 | 0 | — | — |
| 2014-07-02 | $13.21 | $20.45 | 1,500 | — | — |
| 2014-07-01 | $13.27 | $20.55 | 7,500 | — | — |
| 2014-06-30 | $13.07 | $20.24 | 22,000 | — | — |
| 2014-06-27 | $13.22 | $20.47 | 6,500 | — | — |
| 2014-06-26 | $13.29 | $20.57 | 10,000 | — | — |
| 2014-06-25 | $13.26 | $20.53 | 14,500 | — | — |
| 2014-06-24 | $13.09 | $20.26 | 11,500 | — | — |
| 2014-06-23 | $13.29 | $20.57 | 33,500 | — | — |
| 2014-06-20 | $13.00 | $20.13 | 19,500 | — | — |
| 2014-06-19 | $13.04 | $20.19 | 5,500 | — | — |
| 2014-06-18 | $13.12 | $20.31 | 5,500 | — | — |
| 2014-06-17 | $12.74 | $19.73 | 7,500 | — | — |
| 2014-06-16 | $12.97 | $20.07 | 3,500 | — | — |
| 2014-06-13 | $12.92 | $20.00 | 12,000 | — | — |
| 2014-06-12 | $13.18 | $20.40 | 4,000 | — | — |
| 2014-06-11 | $13.27 | $20.54 | 0 | — | — |
| 2014-06-10 | $13.27 | $20.54 | 15,000 | — | — |
| 2014-06-09 | $13.69 | $20.40 | 60,500 | — | — |
| 2014-06-06 | $13.48 | $20.08 | 14,000 | — | — |
| 2014-06-05 | $13.44 | $20.01 | 71,000 | — | — |
| 2014-06-04 | $13.14 | $19.57 | 13,500 | — | — |
| 2014-06-03 | $13.15 | $19.59 | 13,500 | — | — |
| 2014-06-02 | $13.48 | $20.07 | 8,500 | — | — |
| 2014-05-30 | $13.38 | $19.92 | 8,000 | — | — |
| 2014-05-29 | $13.63 | $20.31 | 5,000 | — | — |
| 2014-05-28 | $13.52 | $20.14 | 7,500 | — | — |
| 2014-05-27 | $13.34 | $19.87 | 17,500 | — | — |
| 2014-05-23 | $13.02 | $19.39 | 8,000 | — | — |
| 2014-05-22 | $13.35 | $19.88 | 31,000 | — | — |
| 2014-05-21 | $12.75 | $18.98 | 3,500 | — | — |
| 2014-05-20 | $12.33 | $18.37 | 7,500 | — | — |
| 2014-05-19 | $12.39 | $18.46 | 7,000 | — | — |
| 2014-05-16 | $12.78 | $19.03 | 5,500 | — | — |
| 2014-05-15 | $12.84 | $19.13 | 26,500 | — | — |
| 2014-05-14 | $12.73 | $18.97 | 23,000 | — | — |
| 2014-05-13 | $12.94 | $19.28 | 74,000 | — | — |
| 2014-05-12 | $12.79 | $19.05 | 101,500 | — | — |
| 2014-05-09 | $12.84 | $19.12 | 17,000 | — | — |
| 2014-05-08 | $12.92 | $19.24 | 12,500 | — | — |
| 2014-05-07 | $12.74 | $18.97 | 8,500 | — | — |
| 2014-05-06 | $13.18 | $19.62 | 5,500 | — | — |
| 2014-05-05 | $12.91 | $19.23 | 3,500 | — | — |
| 2014-05-02 | $12.84 | $19.12 | 8,500 | — | — |
| 2014-05-01 | $12.76 | $19.00 | 6,000 | — | — |
| 2014-04-30 | $12.83 | $19.11 | 9,500 | — | — |
| 2014-04-29 | $12.75 | $18.99 | 9,500 | — | — |
| 2014-04-28 | $12.67 | $18.86 | 12,500 | — | — |
| 2014-04-25 | $12.62 | $18.80 | 11,500 | — | — |
| 2014-04-24 | $12.69 | $18.91 | 5,500 | — | — |
| 2014-04-23 | $12.74 | $18.98 | 11,000 | — | — |
| 2014-04-22 | $12.90 | $19.22 | 6,500 | — | — |
| 2014-04-21 | $12.74 | $18.97 | 13,000 | — | — |
| 2014-04-17 | $12.86 | $19.15 | 13,500 | — | — |
| 2014-04-16 | $12.52 | $18.65 | 15,000 | — | — |
| 2014-04-15 | $12.34 | $18.37 | 88,000 | — | — |
| 2014-04-14 | $12.60 | $18.77 | 11,500 | — | — |
| 2014-04-11 | $12.96 | $19.30 | 9,500 | — | — |
| 2014-04-10 | $12.89 | $19.20 | 6,500 | — | — |
| 2014-04-09 | $13.00 | $19.36 | 17,000 | — | — |
| 2014-04-08 | $13.23 | $19.70 | 14,500 | — | — |
| 2014-04-07 | $13.26 | $19.75 | 17,000 | — | — |
| 2014-04-04 | $13.24 | $19.72 | 8,500 | — | — |
| 2014-04-03 | $13.06 | $19.45 | 18,500 | — | — |
| 2014-04-02 | $13.38 | $19.93 | 30,000 | — | — |
| 2014-04-01 | $13.48 | $20.07 | 28,500 | — | — |
| 2014-03-31 | $13.65 | $20.33 | 45,000 | — | — |
| 2014-03-28 | $13.25 | $19.74 | 26,000 | — | — |
| 2014-03-27 | $13.13 | $19.56 | 87,000 | — | — |
| 2014-03-26 | $13.10 | $19.50 | 45,500 | — | — |
| 2014-03-25 | $13.02 | $19.39 | 44,000 | — | — |
| 2014-03-24 | $12.95 | $19.29 | 133,000 | — | — |
| 2014-03-21 | $12.87 | $19.17 | 11,500 | — | — |
| 2014-03-20 | $12.75 | $18.99 | 16,500 | — | — |
| 2014-03-19 | $12.70 | $18.91 | 18,500 | — | — |
| 2014-03-18 | $12.90 | $19.22 | 29,500 | — | — |
| 2014-03-17 | $13.40 | $19.53 | 16,000 | — | — |
| 2014-03-14 | $12.95 | $18.88 | 20,000 | — | — |
| 2014-03-13 | $13.35 | $19.46 | 22,000 | — | — |
| 2014-03-12 | $13.14 | $19.16 | 13,000 | — | — |
| 2014-03-11 | $13.11 | $19.11 | 21,000 | — | — |
| 2014-03-10 | $13.41 | $19.55 | 29,000 | — | — |
| 2014-03-07 | $13.76 | $20.07 | 5,500 | — | — |
| 2014-03-06 | $13.70 | $19.98 | 12,000 | — | — |
| 2014-03-05 | $13.32 | $19.43 | 5,000 | — | — |
| 2014-03-04 | $13.31 | $19.41 | 18,500 | — | — |
| 2014-03-03 | $13.34 | $19.45 | 46,500 | — | — |
| 2014-02-28 | $12.78 | $18.64 | 24,000 | — | — |
| 2014-02-27 | $12.32 | $17.97 | 20,000 | — | — |
| 2014-02-26 | $12.28 | $17.91 | 10,000 | — | — |
| 2014-02-25 | $12.50 | $18.22 | 9,000 | — | — |
| 2014-02-24 | $12.66 | $18.46 | 6,000 | — | — |
| 2014-02-21 | $12.52 | $18.26 | 35,000 | — | — |
| 2014-02-20 | $12.59 | $18.36 | 17,500 | — | — |
| 2014-02-19 | $12.11 | $17.65 | 21,000 | — | — |
| 2014-02-18 | $12.18 | $17.76 | 23,500 | — | — |
| 2014-02-14 | $12.27 | $17.89 | 30,000 | — | — |
| 2014-02-13 | $11.95 | $17.43 | 16,500 | — | — |
| 2014-02-12 | $12.33 | $17.97 | 10,000 | — | — |
| 2014-02-11 | $12.53 | $18.27 | 22,500 | — | — |
| 2014-02-10 | $12.16 | $17.73 | 11,500 | — | — |
| 2014-02-07 | $12.00 | $17.50 | 22,000 | — | — |
| 2014-02-06 | $11.78 | $17.18 | 28,500 | — | — |
| 2014-02-05 | $11.38 | $16.59 | 4,500 | — | — |
| 2014-02-04 | $11.61 | $16.92 | 16,500 | — | — |
| 2014-02-03 | $11.35 | $16.55 | 41,000 | — | — |
| 2014-01-31 | $11.20 | $16.33 | 8,000 | — | — |
| 2014-01-30 | $11.26 | $16.42 | 10,500 | — | — |
| 2014-01-29 | $11.32 | $16.51 | 7,500 | — | — |
| 2014-01-28 | $11.38 | $16.59 | 17,000 | — | — |
| 2014-01-27 | $11.22 | $16.37 | 23,500 | — | — |
| 2014-01-24 | $11.34 | $16.54 | 12,500 | — | — |
| 2014-01-23 | $11.27 | $16.43 | 17,000 | — | — |
| 2014-01-22 | $11.57 | $16.87 | 41,500 | — | — |
| 2014-01-21 | $11.62 | $16.94 | 9,000 | — | — |
| 2014-01-17 | $11.62 | $16.95 | 23,000 | — | — |
| 2014-01-16 | $11.80 | $17.21 | 4,500 | — | — |
| 2014-01-15 | $11.62 | $16.94 | 49,000 | — | — |
| 2014-01-14 | $11.35 | $16.54 | 6,000 | — | — |
| 2014-01-13 | $11.56 | $16.86 | 10,500 | — | — |
| 2014-01-10 | $11.68 | $17.03 | 15,000 | — | — |
| 2014-01-09 | $11.40 | $16.62 | 55,500 | — | — |
| 2014-01-08 | $11.50 | $16.76 | 10,500 | — | — |
| 2014-01-07 | $11.67 | $17.01 | 18,000 | — | — |
| 2014-01-06 | $11.55 | $16.84 | 44,000 | — | — |
| 2014-01-03 | $11.62 | $16.94 | 47,000 | — | — |
| 2014-01-02 | $11.31 | $16.50 | 5,000 | — | — |