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
- 2013-01-29 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 | $10.70 | $12.08 | 51,500 | — | — |
| 2014-12-30 | $10.51 | $11.87 | 48,300 | — | — |
| 2014-12-29 | $11.01 | $12.42 | 76,600 | — | — |
| 2014-12-26 | $10.75 | $12.14 | 129,100 | — | — |
| 2014-12-24 | $9.82 | $11.09 | 59,500 | — | — |
| 2014-12-23 | $9.81 | $11.08 | 69,300 | — | — |
| 2014-12-22 | $10.00 | $11.29 | 49,400 | — | — |
| 2014-12-19 | $9.22 | $10.41 | 44,300 | — | — |
| 2014-12-18 | $9.42 | $10.63 | 33,500 | — | — |
| 2014-12-17 | $9.34 | $10.54 | 29,100 | — | — |
| 2014-12-16 | $9.06 | $10.19 | 84,800 | — | — |
| 2014-12-15 | $9.04 | $10.17 | 70,800 | — | — |
| 2014-12-12 | $9.09 | $10.23 | 71,300 | — | — |
| 2014-12-11 | $9.12 | $10.26 | 61,600 | — | — |
| 2014-12-10 | $9.35 | $10.52 | 40,000 | — | — |
| 2014-12-09 | $9.58 | $10.78 | 53,400 | — | — |
| 2014-12-08 | $9.77 | $10.99 | 82,700 | — | — |
| 2014-12-05 | $10.01 | $11.26 | 62,700 | — | — |
| 2014-12-04 | $10.33 | $11.62 | 37,500 | — | — |
| 2014-12-03 | $10.30 | $11.59 | 21,500 | — | — |
| 2014-12-02 | $10.56 | $11.88 | 24,800 | — | — |
| 2014-12-01 | $10.57 | $11.89 | 18,000 | — | — |
| 2014-11-28 | $10.74 | $12.08 | 4,400 | — | — |
| 2014-11-26 | $10.92 | $12.29 | 13,500 | — | — |
| 2014-11-25 | $10.70 | $12.04 | 24,500 | — | — |
| 2014-11-24 | $10.57 | $11.89 | 38,400 | — | — |
| 2014-11-21 | $10.63 | $11.96 | 52,100 | — | — |
| 2014-11-20 | $10.62 | $11.95 | 16,600 | — | — |
| 2014-11-19 | $10.65 | $11.98 | 37,700 | — | — |
| 2014-11-18 | $10.74 | $12.08 | 10,500 | — | — |
| 2014-11-17 | $10.67 | $12.01 | 8,900 | — | — |
| 2014-11-14 | $10.69 | $12.03 | 27,700 | — | — |
| 2014-11-13 | $10.80 | $12.15 | 45,000 | — | — |
| 2014-11-12 | $10.87 | $12.20 | 26,300 | — | — |
| 2014-11-11 | $10.81 | $12.13 | 41,200 | — | — |
| 2014-11-10 | $10.89 | $12.22 | 36,200 | — | — |
| 2014-11-07 | $10.92 | $12.25 | 42,500 | — | — |
| 2014-11-06 | $11.29 | $12.67 | 52,700 | — | — |
| 2014-11-05 | $11.37 | $12.76 | 18,800 | — | — |
| 2014-11-04 | $11.41 | $12.80 | 10,300 | — | — |
| 2014-11-03 | $11.69 | $13.12 | 15,000 | — | — |
| 2014-10-31 | $11.21 | $12.58 | 16,600 | — | — |
| 2014-10-30 | $11.98 | $13.44 | 13,900 | — | — |
| 2014-10-29 | $11.83 | $13.27 | 11,400 | — | — |
| 2014-10-28 | $12.02 | $13.49 | 53,200 | — | — |
| 2014-10-27 | $11.97 | $13.43 | 25,500 | — | — |
| 2014-10-24 | $11.82 | $13.26 | 2,200 | — | — |
| 2014-10-23 | $12.01 | $13.48 | 40,800 | — | — |
| 2014-10-22 | $12.00 | $13.47 | 23,200 | — | — |
| 2014-10-21 | $12.00 | $13.47 | 22,800 | — | — |
| 2014-10-20 | $11.68 | $13.11 | 52,400 | — | — |
| 2014-10-17 | $10.92 | $12.22 | 49,900 | — | — |
| 2014-10-16 | $10.93 | $12.23 | 73,500 | — | — |
| 2014-10-15 | $11.31 | $12.66 | 28,000 | — | — |
| 2014-10-14 | $11.59 | $12.97 | 21,900 | — | — |
| 2014-10-13 | $11.31 | $12.66 | 9,500 | — | — |
| 2014-10-10 | $11.35 | $12.70 | 28,800 | — | — |
| 2014-10-09 | $11.72 | $13.12 | 6,000 | — | — |
| 2014-10-08 | $11.92 | $13.34 | 30,800 | — | — |
| 2014-10-07 | $11.70 | $13.09 | 15,800 | — | — |
| 2014-10-06 | $11.94 | $13.36 | 17,800 | — | — |
| 2014-10-03 | $12.10 | $13.54 | 60,900 | — | — |
| 2014-10-02 | $12.16 | $13.61 | 70,300 | — | — |
| 2014-10-01 | $11.89 | $13.31 | 62,800 | — | — |
| 2014-09-30 | $12.01 | $13.44 | 43,000 | — | — |
| 2014-09-29 | $11.87 | $13.28 | 67,900 | — | — |
| 2014-09-26 | $11.89 | $13.31 | 60,700 | — | — |
| 2014-09-25 | $11.79 | $13.19 | 59,900 | — | — |
| 2014-09-24 | $11.67 | $13.06 | 400,800 | — | — |
| 2014-09-23 | $12.79 | $14.31 | 8,200 | — | — |
| 2014-09-22 | $12.75 | $14.27 | 14,800 | — | — |
| 2014-09-19 | $12.61 | $14.11 | 24,200 | — | — |
| 2014-09-18 | $13.36 | $14.95 | 13,700 | — | — |
| 2014-09-17 | $13.31 | $14.89 | 9,100 | — | — |
| 2014-09-16 | $13.17 | $14.70 | 9,200 | — | — |
| 2014-09-15 | $13.13 | $14.66 | 11,700 | — | — |
| 2014-09-12 | $13.37 | $14.93 | 32,500 | — | — |
| 2014-09-11 | $13.31 | $14.86 | 27,500 | — | — |
| 2014-09-10 | $13.00 | $14.51 | 22,700 | — | — |
| 2014-09-09 | $13.05 | $14.57 | 44,700 | — | — |
| 2014-09-08 | $12.56 | $14.02 | 27,400 | — | — |
| 2014-09-05 | $12.36 | $13.80 | 20,900 | — | — |
| 2014-09-04 | $12.38 | $13.82 | 14,800 | — | — |
| 2014-09-03 | $12.37 | $13.81 | 6,800 | — | — |
| 2014-09-02 | $12.58 | $14.05 | 13,900 | — | — |
| 2014-08-29 | $12.36 | $13.80 | 8,600 | — | — |
| 2014-08-28 | $12.42 | $13.87 | 19,800 | — | — |
| 2014-08-27 | $12.32 | $13.76 | 12,600 | — | — |
| 2014-08-26 | $12.26 | $13.69 | 10,100 | — | — |
| 2014-08-25 | $12.25 | $13.68 | 10,800 | — | — |
| 2014-08-22 | $12.28 | $13.71 | 11,400 | — | — |
| 2014-08-21 | $12.37 | $13.81 | 17,200 | — | — |
| 2014-08-20 | $12.44 | $13.89 | 13,400 | — | — |
| 2014-08-19 | $12.50 | $13.96 | 9,100 | — | — |
| 2014-08-18 | $12.42 | $13.87 | 22,200 | — | — |
| 2014-08-15 | $12.71 | $14.16 | 25,400 | — | — |
| 2014-08-14 | $12.55 | $13.98 | 25,800 | — | — |
| 2014-08-13 | $12.79 | $14.25 | 24,600 | — | — |
| 2014-08-12 | $12.53 | $13.96 | 17,400 | — | — |
| 2014-08-11 | $12.54 | $13.97 | 18,100 | — | — |
| 2014-08-08 | $12.44 | $13.86 | 13,900 | — | — |
| 2014-08-07 | $12.45 | $13.87 | 5,100 | — | — |
| 2014-08-06 | $12.59 | $14.02 | 19,000 | — | — |
| 2014-08-05 | $12.51 | $13.93 | 40,900 | — | — |
| 2014-08-04 | $12.10 | $13.48 | 28,000 | — | — |
| 2014-08-01 | $12.22 | $13.61 | 38,900 | — | — |
| 2014-07-31 | $12.10 | $13.48 | 46,600 | — | — |
| 2014-07-30 | $12.00 | $13.37 | 26,200 | — | — |
| 2014-07-29 | $12.30 | $13.70 | 24,300 | — | — |
| 2014-07-28 | $12.23 | $13.62 | 20,400 | — | — |
| 2014-07-25 | $12.17 | $13.56 | 18,900 | — | — |
| 2014-07-24 | $12.28 | $13.68 | 19,800 | — | — |
| 2014-07-23 | $12.37 | $13.78 | 19,900 | — | — |
| 2014-07-22 | $12.23 | $13.59 | 23,400 | — | — |
| 2014-07-21 | $11.88 | $13.20 | 33,000 | — | — |
| 2014-07-18 | $12.00 | $13.33 | 79,300 | — | — |
| 2014-07-17 | $12.18 | $13.53 | 41,400 | — | — |
| 2014-07-16 | $12.58 | $13.98 | 18,100 | — | — |
| 2014-07-15 | $12.79 | $14.21 | 15,200 | — | — |
| 2014-07-14 | $12.99 | $14.43 | 10,000 | — | — |
| 2014-07-11 | $13.00 | $14.44 | 14,300 | — | — |
| 2014-07-10 | $13.28 | $14.76 | 14,600 | — | — |
| 2014-07-09 | $12.98 | $14.42 | 7,100 | — | — |
| 2014-07-08 | $13.03 | $14.48 | 21,500 | — | — |
| 2014-07-07 | $13.20 | $14.67 | 15,100 | — | — |
| 2014-07-03 | $13.32 | $14.80 | 3,500 | — | — |
| 2014-07-02 | $13.30 | $14.78 | 10,300 | — | — |
| 2014-07-01 | $13.19 | $14.66 | 19,600 | — | — |
| 2014-06-30 | $12.99 | $14.43 | 22,600 | — | — |
| 2014-06-27 | $12.72 | $14.13 | 6,100 | — | — |
| 2014-06-26 | $12.49 | $13.88 | 13,000 | — | — |
| 2014-06-25 | $12.64 | $14.04 | 2,700 | — | — |
| 2014-06-24 | $12.91 | $14.34 | 18,800 | — | — |
| 2014-06-23 | $12.62 | $14.02 | 9,600 | — | — |
| 2014-06-20 | $12.87 | $14.30 | 9,000 | — | — |
| 2014-06-19 | $12.57 | $13.97 | 11,500 | — | — |
| 2014-06-18 | $12.57 | $13.97 | 38,200 | — | — |
| 2014-06-17 | $12.41 | $13.79 | 20,000 | — | — |
| 2014-06-16 | $11.85 | $13.13 | 11,200 | — | — |
| 2014-06-13 | $11.67 | $12.93 | 19,900 | — | — |
| 2014-06-12 | $11.30 | $12.52 | 30,000 | — | — |
| 2014-06-11 | $11.25 | $12.47 | 14,700 | — | — |
| 2014-06-10 | $11.21 | $12.42 | 11,300 | — | — |
| 2014-06-09 | $11.22 | $12.44 | 13,100 | — | — |
| 2014-06-06 | $11.21 | $12.42 | 14,000 | — | — |
| 2014-06-05 | $11.46 | $12.70 | 22,700 | — | — |
| 2014-06-04 | $11.15 | $12.36 | 23,600 | — | — |
| 2014-06-03 | $11.13 | $12.34 | 31,400 | — | — |
| 2014-06-02 | $11.16 | $12.37 | 14,000 | — | — |
| 2014-05-30 | $11.18 | $12.39 | 9,100 | — | — |
| 2014-05-29 | $11.36 | $12.59 | 44,800 | — | — |
| 2014-05-28 | $11.52 | $12.77 | 9,400 | — | — |
| 2014-05-27 | $11.20 | $12.41 | 22,000 | — | — |
| 2014-05-23 | $11.64 | $12.90 | 8,600 | — | — |
| 2014-05-22 | $11.21 | $12.42 | 17,100 | — | — |
| 2014-05-21 | $11.02 | $12.21 | 26,100 | — | — |
| 2014-05-20 | $11.20 | $12.41 | 30,400 | — | — |
| 2014-05-19 | $11.37 | $12.60 | 21,700 | — | — |
| 2014-05-16 | $11.34 | $12.57 | 24,900 | — | — |
| 2014-05-15 | $11.57 | $12.79 | 18,700 | — | — |
| 2014-05-14 | $11.70 | $12.93 | 24,300 | — | — |
| 2014-05-13 | $11.82 | $13.07 | 14,700 | — | — |
| 2014-05-12 | $11.59 | $12.81 | 21,400 | — | — |
| 2014-05-09 | $11.54 | $12.76 | 38,800 | — | — |
| 2014-05-08 | $11.72 | $12.96 | 28,900 | — | — |
| 2014-05-07 | $11.86 | $13.11 | 65,200 | — | — |
| 2014-05-06 | $12.06 | $13.33 | 17,100 | — | — |
| 2014-05-05 | $12.55 | $13.87 | 43,300 | — | — |
| 2014-05-02 | $12.41 | $13.72 | 16,300 | — | — |
| 2014-05-01 | $12.03 | $13.30 | 77,900 | — | — |
| 2014-04-30 | $12.13 | $13.41 | 7,200 | — | — |
| 2014-04-29 | $12.22 | $13.51 | 12,900 | — | — |
| 2014-04-28 | $12.29 | $13.59 | 15,500 | — | — |
| 2014-04-25 | $12.32 | $13.62 | 17,400 | — | — |
| 2014-04-24 | $12.26 | $13.55 | 41,000 | — | — |
| 2014-04-23 | $12.32 | $13.62 | 28,100 | — | — |
| 2014-04-22 | $12.64 | $13.97 | 14,200 | — | — |
| 2014-04-21 | $12.73 | $14.07 | 25,200 | — | — |
| 2014-04-17 | $12.85 | $14.20 | 7,100 | — | — |
| 2014-04-16 | $13.05 | $14.43 | 11,800 | — | — |
| 2014-04-15 | $13.05 | $14.39 | 16,700 | — | — |
| 2014-04-14 | $12.99 | $14.33 | 9,600 | — | — |
| 2014-04-11 | $13.03 | $14.37 | 5,300 | — | — |
| 2014-04-10 | $13.00 | $14.34 | 13,700 | — | — |
| 2014-04-09 | $13.05 | $14.39 | 29,300 | — | — |
| 2014-04-08 | $12.98 | $14.32 | 19,000 | — | — |
| 2014-04-07 | $13.31 | $14.68 | 16,700 | — | — |
| 2014-04-04 | $13.62 | $15.02 | 4,800 | — | — |
| 2014-04-03 | $14.09 | $15.54 | 7,200 | — | — |
| 2014-04-02 | $14.50 | $15.99 | 19,400 | — | — |
| 2014-04-01 | $14.35 | $15.83 | 24,500 | — | — |
| 2014-03-31 | $14.14 | $15.59 | 16,500 | — | — |
| 2014-03-28 | $13.58 | $14.98 | 6,200 | — | — |
| 2014-03-27 | $13.58 | $14.98 | 4,900 | — | — |
| 2014-03-26 | $13.55 | $14.94 | 14,000 | — | — |
| 2014-03-25 | $14.02 | $15.46 | 6,100 | — | — |
| 2014-03-24 | $13.75 | $15.16 | 12,300 | — | — |
| 2014-03-21 | $13.90 | $15.33 | 12,500 | — | — |
| 2014-03-20 | $13.89 | $15.32 | 14,700 | — | — |
| 2014-03-19 | $13.46 | $14.84 | 9,100 | — | — |
| 2014-03-18 | $13.22 | $14.58 | 6,400 | — | — |
| 2014-03-17 | $13.15 | $14.50 | 12,600 | — | — |
| 2014-03-14 | $13.21 | $14.57 | 32,400 | — | — |
| 2014-03-13 | $13.26 | $14.62 | 7,300 | — | — |
| 2014-03-12 | $13.05 | $14.36 | 8,700 | — | — |
| 2014-03-11 | $13.35 | $14.69 | 28,400 | — | — |
| 2014-03-10 | $13.23 | $14.56 | 10,500 | — | — |
| 2014-03-07 | $13.25 | $14.58 | 11,900 | — | — |
| 2014-03-06 | $13.00 | $14.30 | 12,700 | — | — |
| 2014-03-05 | $13.24 | $14.57 | 13,100 | — | — |
| 2014-03-04 | $12.87 | $14.16 | 94,000 | — | — |
| 2014-03-03 | $13.15 | $14.47 | 52,200 | — | — |
| 2014-02-28 | $12.80 | $14.08 | 7,100 | — | — |
| 2014-02-27 | $12.82 | $14.11 | 31,400 | — | — |
| 2014-02-26 | $12.96 | $14.26 | 24,800 | — | — |
| 2014-02-25 | $12.17 | $13.39 | 32,800 | — | — |
| 2014-02-24 | $11.95 | $13.15 | 54,100 | — | — |
| 2014-02-21 | $12.64 | $13.91 | 36,000 | — | — |
| 2014-02-20 | $12.96 | $14.26 | 27,200 | — | — |
| 2014-02-19 | $13.50 | $14.85 | 11,600 | — | — |
| 2014-02-18 | $13.58 | $14.94 | 19,500 | — | — |
| 2014-02-14 | $13.60 | $14.96 | 6,200 | — | — |
| 2014-02-13 | $13.62 | $14.95 | 4,600 | — | — |
| 2014-02-12 | $13.65 | $14.99 | 13,600 | — | — |
| 2014-02-11 | $13.74 | $15.09 | 20,300 | — | — |
| 2014-02-10 | $13.74 | $15.09 | 17,100 | — | — |
| 2014-02-07 | $13.70 | $15.04 | 21,000 | — | — |
| 2014-02-06 | $13.54 | $14.87 | 11,800 | — | — |
| 2014-02-05 | $13.36 | $14.67 | 32,600 | — | — |
| 2014-02-04 | $13.71 | $15.05 | 13,500 | — | — |
| 2014-02-03 | $13.82 | $15.17 | 34,800 | — | — |
| 2014-01-31 | $13.47 | $14.79 | 18,800 | — | — |
| 2014-01-30 | $13.41 | $14.72 | 15,300 | — | — |
| 2014-01-29 | $13.38 | $14.69 | 52,300 | — | — |
| 2014-01-28 | $13.97 | $15.34 | 18,600 | — | — |
| 2014-01-27 | $14.10 | $15.48 | 25,100 | — | — |
| 2014-01-24 | $14.25 | $15.65 | 14,200 | — | — |
| 2014-01-23 | $14.45 | $15.87 | 29,900 | — | — |
| 2014-01-22 | $14.54 | $15.96 | 28,800 | — | — |
| 2014-01-21 | $14.86 | $16.32 | 33,600 | — | — |
| 2014-01-17 | $14.85 | $16.30 | 8,300 | — | — |
| 2014-01-16 | $14.69 | $16.10 | 10,300 | — | — |
| 2014-01-15 | $14.60 | $16.00 | 17,600 | — | — |
| 2014-01-14 | $14.55 | $15.94 | 33,300 | — | — |
| 2014-01-13 | $14.50 | $15.89 | 33,900 | — | — |
| 2014-01-10 | $14.66 | $16.06 | 39,100 | — | — |
| 2014-01-09 | $14.72 | $16.13 | 70,000 | — | — |
| 2014-01-08 | $15.02 | $16.46 | 391,600 | — | — |
| 2014-01-07 | $16.02 | $17.55 | 29,200 | — | — |
| 2014-01-06 | $16.03 | $17.56 | 28,700 | — | — |
| 2014-01-03 | $16.06 | $17.60 | 57,500 | — | — |
| 2014-01-02 | $16.09 | $17.63 | 42,500 | — | — |