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
- 1996-04-02 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 | $12.65 | $12.65 | 17,100 | — | — |
| 2014-12-30 | $12.54 | $12.54 | 8,500 | — | — |
| 2014-12-29 | $12.58 | $12.58 | 37,900 | — | — |
| 2014-12-26 | $12.58 | $12.58 | 17,500 | — | — |
| 2014-12-24 | $12.49 | $12.49 | 9,600 | — | — |
| 2014-12-23 | $12.44 | $12.44 | 25,400 | — | — |
| 2014-12-22 | $12.38 | $12.38 | 33,200 | — | — |
| 2014-12-19 | $12.50 | $12.50 | 64,400 | — | — |
| 2014-12-18 | $12.67 | $12.67 | 35,700 | — | — |
| 2014-12-17 | $12.62 | $12.62 | 36,600 | — | — |
| 2014-12-16 | $11.96 | $11.96 | 29,000 | — | — |
| 2014-12-15 | $12.10 | $12.10 | 19,100 | — | — |
| 2014-12-12 | $12.14 | $12.14 | 30,000 | — | — |
| 2014-12-11 | $12.23 | $12.23 | 24,700 | — | — |
| 2014-12-10 | $12.20 | $12.20 | 25,500 | — | — |
| 2014-12-09 | $12.60 | $12.60 | 30,600 | — | — |
| 2014-12-08 | $12.29 | $12.29 | 21,500 | — | — |
| 2014-12-05 | $12.47 | $12.47 | 16,800 | — | — |
| 2014-12-04 | $12.30 | $12.30 | 15,500 | — | — |
| 2014-12-03 | $12.70 | $12.70 | 21,100 | — | — |
| 2014-12-02 | $12.56 | $12.56 | 19,000 | — | — |
| 2014-12-01 | $12.31 | $12.31 | 23,000 | — | — |
| 2014-11-28 | $12.22 | $12.22 | 9,700 | — | — |
| 2014-11-26 | $12.56 | $12.56 | 45,100 | — | — |
| 2014-11-25 | $12.50 | $12.50 | 20,200 | — | — |
| 2014-11-24 | $12.57 | $12.57 | 18,700 | — | — |
| 2014-11-21 | $12.11 | $12.11 | 20,200 | — | — |
| 2014-11-20 | $12.09 | $12.09 | 52,700 | — | — |
| 2014-11-19 | $11.96 | $11.96 | 41,200 | — | — |
| 2014-11-18 | $12.33 | $12.33 | 48,800 | — | — |
| 2014-11-17 | $12.59 | $12.59 | 16,900 | — | — |
| 2014-11-14 | $12.98 | $12.98 | 37,500 | — | — |
| 2014-11-13 | $12.86 | $12.86 | 13,400 | — | — |
| 2014-11-12 | $13.12 | $13.12 | 30,400 | — | — |
| 2014-11-11 | $13.20 | $13.20 | 24,600 | — | — |
| 2014-11-10 | $13.43 | $13.43 | 30,900 | — | — |
| 2014-11-07 | $12.72 | $12.72 | 36,600 | — | — |
| 2014-11-06 | $12.75 | $12.75 | 22,500 | — | — |
| 2014-11-05 | $12.78 | $12.78 | 18,800 | — | — |
| 2014-11-04 | $12.81 | $12.81 | 20,200 | — | — |
| 2014-11-03 | $12.74 | $12.74 | 22,800 | — | — |
| 2014-10-31 | $12.92 | $12.92 | 49,000 | — | — |
| 2014-10-30 | $12.95 | $12.95 | 46,000 | — | — |
| 2014-10-29 | $12.95 | $12.95 | 32,800 | — | — |
| 2014-10-28 | $12.95 | $12.95 | 48,300 | — | — |
| 2014-10-27 | $12.08 | $12.08 | 22,800 | — | — |
| 2014-10-24 | $11.88 | $11.88 | 14,200 | — | — |
| 2014-10-23 | $12.14 | $12.14 | 19,500 | — | — |
| 2014-10-22 | $11.83 | $11.83 | 16,800 | — | — |
| 2014-10-21 | $12.18 | $12.18 | 16,200 | — | — |
| 2014-10-20 | $12.02 | $12.02 | 16,600 | — | — |
| 2014-10-17 | $11.91 | $11.91 | 30,900 | — | — |
| 2014-10-16 | $12.30 | $12.30 | 28,100 | — | — |
| 2014-10-15 | $12.43 | $12.43 | 63,700 | — | — |
| 2014-10-14 | $11.86 | $11.86 | 61,000 | — | — |
| 2014-10-13 | $11.63 | $11.63 | 41,000 | — | — |
| 2014-10-10 | $11.13 | $11.13 | 53,600 | — | — |
| 2014-10-09 | $11.00 | $11.00 | 24,400 | — | — |
| 2014-10-08 | $11.53 | $11.53 | 25,900 | — | — |
| 2014-10-07 | $11.00 | $11.00 | 15,300 | — | — |
| 2014-10-06 | $11.21 | $11.21 | 13,300 | — | — |
| 2014-10-03 | $11.46 | $11.46 | 15,500 | — | — |
| 2014-10-02 | $11.35 | $11.35 | 17,200 | — | — |
| 2014-10-01 | $11.03 | $11.03 | 35,300 | — | — |
| 2014-09-30 | $11.32 | $11.32 | 58,300 | — | — |
| 2014-09-29 | $11.66 | $11.66 | 17,500 | — | — |
| 2014-09-26 | $11.92 | $11.92 | 27,000 | — | — |
| 2014-09-25 | $11.78 | $11.78 | 70,300 | — | — |
| 2014-09-24 | $11.88 | $11.88 | 283,300 | — | — |
| 2014-09-23 | $11.66 | $11.66 | 83,200 | — | — |
| 2014-09-22 | $11.86 | $11.86 | 25,500 | — | — |
| 2014-09-19 | $11.87 | $11.87 | 118,300 | — | — |
| 2014-09-18 | $11.99 | $11.99 | 34,600 | — | — |
| 2014-09-17 | $11.91 | $11.91 | 15,000 | — | — |
| 2014-09-16 | $11.94 | $11.94 | 162,400 | — | — |
| 2014-09-15 | $11.83 | $11.83 | 23,000 | — | — |
| 2014-09-12 | $11.96 | $11.96 | 39,900 | — | — |
| 2014-09-11 | $12.13 | $12.13 | 13,500 | — | — |
| 2014-09-10 | $12.19 | $12.19 | 10,900 | — | — |
| 2014-09-09 | $12.10 | $12.10 | 63,700 | — | — |
| 2014-09-08 | $12.21 | $12.21 | 11,200 | — | — |
| 2014-09-05 | $12.15 | $12.15 | 21,500 | — | — |
| 2014-09-04 | $12.17 | $12.17 | 17,600 | — | — |
| 2014-09-03 | $11.97 | $11.97 | 22,800 | — | — |
| 2014-09-02 | $12.35 | $12.35 | 33,500 | — | — |
| 2014-08-29 | $12.43 | $12.43 | 13,000 | — | — |
| 2014-08-28 | $12.40 | $12.40 | 9,500 | — | — |
| 2014-08-27 | $12.45 | $12.45 | 10,600 | — | — |
| 2014-08-26 | $12.62 | $12.62 | 21,100 | — | — |
| 2014-08-25 | $12.67 | $12.67 | 15,600 | — | — |
| 2014-08-22 | $12.63 | $12.63 | 17,900 | — | — |
| 2014-08-21 | $12.61 | $12.61 | 21,100 | — | — |
| 2014-08-20 | $12.62 | $12.62 | 21,400 | — | — |
| 2014-08-19 | $12.67 | $12.67 | 15,900 | — | — |
| 2014-08-18 | $12.60 | $12.60 | 48,400 | — | — |
| 2014-08-15 | $12.39 | $12.39 | 39,000 | — | — |
| 2014-08-14 | $12.42 | $12.42 | 13,800 | — | — |
| 2014-08-13 | $12.45 | $12.45 | 22,200 | — | — |
| 2014-08-12 | $12.50 | $12.50 | 37,200 | — | — |
| 2014-08-11 | $12.58 | $12.58 | 34,900 | — | — |
| 2014-08-08 | $12.54 | $12.54 | 24,700 | — | — |
| 2014-08-07 | $12.60 | $12.60 | 27,000 | — | — |
| 2014-08-06 | $12.71 | $12.71 | 24,600 | — | — |
| 2014-08-05 | $12.67 | $12.67 | 42,400 | — | — |
| 2014-08-04 | $12.87 | $12.87 | 42,300 | — | — |
| 2014-08-01 | $12.94 | $12.94 | 34,600 | — | — |
| 2014-07-31 | $13.01 | $13.01 | 45,600 | — | — |
| 2014-07-30 | $13.40 | $13.40 | 86,900 | — | — |
| 2014-07-29 | $13.87 | $13.87 | 35,400 | — | — |
| 2014-07-28 | $13.44 | $13.44 | 17,100 | — | — |
| 2014-07-25 | $13.63 | $13.63 | 48,000 | — | — |
| 2014-07-24 | $13.83 | $13.83 | 34,200 | — | — |
| 2014-07-23 | $13.95 | $13.95 | 9,400 | — | — |
| 2014-07-22 | $14.07 | $14.07 | 16,100 | — | — |
| 2014-07-21 | $13.95 | $13.95 | 12,600 | — | — |
| 2014-07-18 | $14.14 | $14.14 | 27,100 | — | — |
| 2014-07-17 | $13.81 | $13.81 | 31,600 | — | — |
| 2014-07-16 | $14.07 | $14.07 | 18,400 | — | — |
| 2014-07-15 | $14.02 | $14.02 | 26,700 | — | — |
| 2014-07-14 | $14.07 | $14.07 | 17,300 | — | — |
| 2014-07-11 | $14.05 | $14.05 | 16,000 | — | — |
| 2014-07-10 | $14.04 | $14.04 | 26,400 | — | — |
| 2014-07-09 | $14.18 | $14.18 | 18,600 | — | — |
| 2014-07-08 | $14.07 | $14.07 | 24,200 | — | — |
| 2014-07-07 | $14.03 | $14.03 | 51,400 | — | — |
| 2014-07-03 | $14.04 | $14.04 | 178,800 | — | — |
| 2014-07-02 | $13.21 | $13.21 | 23,300 | — | — |
| 2014-07-01 | $13.22 | $13.22 | 44,500 | — | — |
| 2014-06-30 | $13.03 | $13.03 | 20,300 | — | — |
| 2014-06-27 | $13.09 | $13.09 | 78,600 | — | — |
| 2014-06-26 | $13.03 | $13.03 | 20,200 | — | — |
| 2014-06-25 | $13.11 | $13.11 | 14,100 | — | — |
| 2014-06-24 | $13.02 | $13.02 | 20,200 | — | — |
| 2014-06-23 | $13.14 | $13.14 | 9,400 | — | — |
| 2014-06-20 | $13.39 | $13.39 | 65,500 | — | — |
| 2014-06-19 | $13.43 | $13.43 | 35,900 | — | — |
| 2014-06-18 | $13.39 | $13.39 | 26,400 | — | — |
| 2014-06-17 | $13.20 | $13.20 | 18,700 | — | — |
| 2014-06-16 | $12.93 | $12.93 | 14,100 | — | — |
| 2014-06-13 | $12.86 | $12.86 | 13,100 | — | — |
| 2014-06-12 | $12.97 | $12.97 | 61,500 | — | — |
| 2014-06-11 | $12.91 | $12.91 | 20,600 | — | — |
| 2014-06-10 | $13.11 | $13.11 | 15,500 | — | — |
| 2014-06-09 | $13.18 | $13.18 | 15,100 | — | — |
| 2014-06-06 | $13.10 | $13.10 | 34,900 | — | — |
| 2014-06-05 | $13.24 | $13.24 | 25,200 | — | — |
| 2014-06-04 | $12.89 | $12.89 | 26,600 | — | — |
| 2014-06-03 | $12.97 | $12.97 | 48,700 | — | — |
| 2014-06-02 | $13.01 | $13.01 | 28,000 | — | — |
| 2014-05-30 | $13.58 | $13.58 | 49,500 | — | — |
| 2014-05-29 | $13.49 | $13.49 | 23,500 | — | — |
| 2014-05-28 | $13.55 | $13.55 | 33,900 | — | — |
| 2014-05-27 | $13.60 | $13.60 | 29,400 | — | — |
| 2014-05-23 | $13.33 | $13.33 | 19,000 | — | — |
| 2014-05-22 | $13.25 | $13.25 | 11,000 | — | — |
| 2014-05-21 | $13.12 | $13.12 | 21,700 | — | — |
| 2014-05-20 | $13.22 | $13.22 | 61,800 | — | — |
| 2014-05-19 | $13.38 | $13.38 | 16,300 | — | — |
| 2014-05-16 | $13.39 | $13.39 | 30,000 | — | — |
| 2014-05-15 | $13.24 | $13.24 | 35,300 | — | — |
| 2014-05-14 | $13.17 | $13.17 | 36,800 | — | — |
| 2014-05-13 | $13.31 | $13.31 | 67,500 | — | — |
| 2014-05-12 | $13.62 | $13.62 | 53,100 | — | — |
| 2014-05-09 | $12.98 | $12.98 | 25,000 | — | — |
| 2014-05-08 | $13.00 | $13.00 | 32,600 | — | — |
| 2014-05-07 | $13.45 | $13.45 | 49,000 | — | — |
| 2014-05-06 | $13.21 | $13.21 | 67,800 | — | — |
| 2014-05-05 | $13.16 | $13.16 | 45,100 | — | — |
| 2014-05-02 | $13.00 | $13.00 | 51,200 | — | — |
| 2014-05-01 | $13.34 | $13.34 | 75,800 | — | — |
| 2014-04-30 | $13.51 | $13.51 | 46,900 | — | — |
| 2014-04-29 | $13.36 | $13.36 | 45,600 | — | — |
| 2014-04-28 | $13.31 | $13.31 | 47,000 | — | — |
| 2014-04-25 | $13.11 | $13.11 | 47,900 | — | — |
| 2014-04-24 | $13.46 | $13.46 | 37,100 | — | — |
| 2014-04-23 | $13.53 | $13.53 | 27,800 | — | — |
| 2014-04-22 | $13.63 | $13.63 | 32,900 | — | — |
| 2014-04-21 | $13.59 | $13.59 | 108,700 | — | — |
| 2014-04-17 | $13.41 | $13.41 | 18,400 | — | — |
| 2014-04-16 | $13.31 | $13.31 | 48,200 | — | — |
| 2014-04-15 | $13.20 | $13.20 | 63,800 | — | — |
| 2014-04-14 | $13.07 | $13.07 | 61,300 | — | — |
| 2014-04-11 | $13.00 | $13.00 | 34,000 | — | — |
| 2014-04-10 | $12.95 | $12.95 | 37,700 | — | — |
| 2014-04-09 | $13.21 | $13.21 | 34,300 | — | — |
| 2014-04-08 | $13.12 | $13.12 | 31,100 | — | — |
| 2014-04-07 | $13.06 | $13.06 | 46,900 | — | — |
| 2014-04-04 | $13.04 | $13.04 | 50,200 | — | — |
| 2014-04-03 | $13.51 | $13.51 | 19,800 | — | — |
| 2014-04-02 | $13.64 | $13.64 | 26,600 | — | — |
| 2014-04-01 | $13.52 | $13.52 | 36,100 | — | — |
| 2014-03-31 | $13.16 | $13.16 | 42,400 | — | — |
| 2014-03-28 | $13.05 | $13.05 | 14,100 | — | — |
| 2014-03-27 | $13.08 | $13.08 | 35,500 | — | — |
| 2014-03-26 | $13.08 | $13.08 | 29,700 | — | — |
| 2014-03-25 | $13.59 | $13.59 | 17,600 | — | — |
| 2014-03-24 | $13.56 | $13.56 | 34,300 | — | — |
| 2014-03-21 | $13.60 | $13.60 | 39,100 | — | — |
| 2014-03-20 | $13.58 | $13.58 | 30,600 | — | — |
| 2014-03-19 | $13.36 | $13.36 | 49,200 | — | — |
| 2014-03-18 | $13.55 | $13.55 | 29,000 | — | — |
| 2014-03-17 | $13.63 | $13.63 | 69,800 | — | — |
| 2014-03-14 | $13.63 | $13.63 | 48,000 | — | — |
| 2014-03-13 | $13.90 | $13.90 | 85,600 | — | — |
| 2014-03-12 | $13.78 | $13.78 | 49,300 | — | — |
| 2014-03-11 | $13.67 | $13.67 | 57,100 | — | — |
| 2014-03-10 | $13.67 | $13.67 | 118,200 | — | — |
| 2014-03-07 | $13.40 | $13.40 | 33,900 | — | — |
| 2014-03-06 | $13.31 | $13.31 | 88,200 | — | — |
| 2014-03-05 | $13.36 | $13.36 | 161,200 | — | — |
| 2014-03-04 | $13.00 | $13.00 | 117,000 | — | — |
| 2014-03-03 | $12.66 | $12.66 | 35,300 | — | — |
| 2014-02-28 | $12.93 | $12.93 | 234,300 | — | — |
| 2014-02-27 | $12.96 | $12.96 | 51,000 | — | — |
| 2014-02-26 | $12.93 | $12.93 | 40,300 | — | — |
| 2014-02-25 | $12.86 | $12.86 | 111,200 | — | — |
| 2014-02-24 | $12.97 | $12.97 | 25,400 | — | — |
| 2014-02-21 | $13.08 | $13.08 | 36,200 | — | — |
| 2014-02-20 | $12.99 | $12.99 | 192,600 | — | — |
| 2014-02-19 | $13.75 | $13.75 | 20,500 | — | — |
| 2014-02-18 | $14.03 | $14.03 | 26,400 | — | — |
| 2014-02-14 | $13.98 | $13.98 | 25,100 | — | — |
| 2014-02-13 | $13.79 | $13.79 | 23,600 | — | — |
| 2014-02-12 | $13.64 | $13.64 | 17,500 | — | — |
| 2014-02-11 | $13.53 | $13.53 | 19,600 | — | — |
| 2014-02-10 | $13.26 | $13.26 | 22,800 | — | — |
| 2014-02-07 | $13.21 | $13.21 | 23,200 | — | — |
| 2014-02-06 | $13.04 | $13.04 | 23,200 | — | — |
| 2014-02-05 | $13.03 | $13.03 | 29,400 | — | — |
| 2014-02-04 | $13.11 | $13.11 | 25,500 | — | — |
| 2014-02-03 | $13.21 | $13.21 | 69,100 | — | — |
| 2014-01-31 | $13.18 | $13.18 | 32,200 | — | — |
| 2014-01-30 | $13.23 | $13.23 | 28,600 | — | — |
| 2014-01-29 | $13.17 | $13.17 | 35,400 | — | — |
| 2014-01-28 | $13.39 | $13.39 | 59,600 | — | — |
| 2014-01-27 | $13.66 | $13.66 | 18,700 | — | — |
| 2014-01-24 | $13.76 | $13.76 | 23,500 | — | — |
| 2014-01-23 | $14.06 | $14.06 | 21,700 | — | — |
| 2014-01-22 | $14.33 | $14.33 | 170,500 | — | — |
| 2014-01-21 | $14.03 | $14.03 | 24,000 | — | — |
| 2014-01-17 | $14.00 | $14.00 | 30,200 | — | — |
| 2014-01-16 | $14.11 | $14.11 | 15,700 | — | — |
| 2014-01-15 | $14.13 | $14.13 | 36,500 | — | — |
| 2014-01-14 | $14.03 | $14.03 | 104,800 | — | — |
| 2014-01-13 | $12.69 | $12.69 | 25,400 | — | — |
| 2014-01-10 | $12.77 | $12.77 | 29,800 | — | — |
| 2014-01-09 | $12.82 | $12.82 | 10,600 | — | — |
| 2014-01-08 | $13.13 | $13.13 | 17,800 | — | — |
| 2014-01-07 | $13.09 | $13.09 | 22,700 | — | — |
| 2014-01-06 | $12.92 | $12.92 | 20,400 | — | — |
| 2014-01-03 | $13.11 | $13.11 | 9,100 | — | — |
| 2014-01-02 | $13.01 | $13.01 | 31,800 | — | — |