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
- 1996-02-15 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 | $13.81 | $13.81 | 81,800 | — | — |
| 2014-12-30 | $14.13 | $14.13 | 31,100 | — | — |
| 2014-12-29 | $14.23 | $14.23 | 97,200 | — | — |
| 2014-12-26 | $14.20 | $14.20 | 38,400 | — | — |
| 2014-12-24 | $13.96 | $13.96 | 27,800 | — | — |
| 2014-12-23 | $14.11 | $14.11 | 80,200 | — | — |
| 2014-12-22 | $13.60 | $13.60 | 171,900 | — | — |
| 2014-12-19 | $13.00 | $13.00 | 898,300 | — | — |
| 2014-12-18 | $14.68 | $14.68 | 139,100 | — | — |
| 2014-12-17 | $14.44 | $14.44 | 98,200 | — | — |
| 2014-12-16 | $13.87 | $13.87 | 196,700 | — | — |
| 2014-12-15 | $13.51 | $13.51 | 59,700 | — | — |
| 2014-12-12 | $13.56 | $13.56 | 57,900 | — | — |
| 2014-12-11 | $13.79 | $13.79 | 124,100 | — | — |
| 2014-12-10 | $13.70 | $13.70 | 66,800 | — | — |
| 2014-12-09 | $14.00 | $14.00 | 60,700 | — | — |
| 2014-12-08 | $13.74 | $13.74 | 71,000 | — | — |
| 2014-12-05 | $13.96 | $13.96 | 66,900 | — | — |
| 2014-12-04 | $13.76 | $13.76 | 106,300 | — | — |
| 2014-12-03 | $13.48 | $13.48 | 100,900 | — | — |
| 2014-12-02 | $13.14 | $13.14 | 93,000 | — | — |
| 2014-12-01 | $13.09 | $13.09 | 62,600 | — | — |
| 2014-11-28 | $13.14 | $13.14 | 32,200 | — | — |
| 2014-11-26 | $13.37 | $13.37 | 62,700 | — | — |
| 2014-11-25 | $13.20 | $13.20 | 49,100 | — | — |
| 2014-11-24 | $13.35 | $13.35 | 57,000 | — | — |
| 2014-11-21 | $13.27 | $13.27 | 86,000 | — | — |
| 2014-11-20 | $13.43 | $13.43 | 62,700 | — | — |
| 2014-11-19 | $13.36 | $13.36 | 89,500 | — | — |
| 2014-11-18 | $13.45 | $13.45 | 89,600 | — | — |
| 2014-11-17 | $13.20 | $13.20 | 47,500 | — | — |
| 2014-11-14 | $13.26 | $13.26 | 42,800 | — | — |
| 2014-11-13 | $13.23 | $13.23 | 157,500 | — | — |
| 2014-11-12 | $13.45 | $13.45 | 126,700 | — | — |
| 2014-11-11 | $13.42 | $13.42 | 80,100 | — | — |
| 2014-11-10 | $13.16 | $13.16 | 108,700 | — | — |
| 2014-11-07 | $12.97 | $12.97 | 85,800 | — | — |
| 2014-11-06 | $13.09 | $13.09 | 109,800 | — | — |
| 2014-11-05 | $12.71 | $12.71 | 99,300 | — | — |
| 2014-11-04 | $12.66 | $12.66 | 71,500 | — | — |
| 2014-11-03 | $12.72 | $12.72 | 84,600 | — | — |
| 2014-10-31 | $12.59 | $12.59 | 129,500 | — | — |
| 2014-10-30 | $12.50 | $12.50 | 92,800 | — | — |
| 2014-10-29 | $12.33 | $12.33 | 141,700 | — | — |
| 2014-10-28 | $12.28 | $12.28 | 136,500 | — | — |
| 2014-10-27 | $11.90 | $11.90 | 57,900 | — | — |
| 2014-10-24 | $12.05 | $12.05 | 108,900 | — | — |
| 2014-10-23 | $12.03 | $12.03 | 83,900 | — | — |
| 2014-10-22 | $11.88 | $11.88 | 107,800 | — | — |
| 2014-10-21 | $11.96 | $11.96 | 57,200 | — | — |
| 2014-10-20 | $11.92 | $11.92 | 88,600 | — | — |
| 2014-10-17 | $11.80 | $11.80 | 233,500 | — | — |
| 2014-10-16 | $11.88 | $11.88 | 177,300 | — | — |
| 2014-10-15 | $11.94 | $11.94 | 367,000 | — | — |
| 2014-10-14 | $11.45 | $11.45 | 486,100 | — | — |
| 2014-10-13 | $11.40 | $11.40 | 257,500 | — | — |
| 2014-10-10 | $11.15 | $11.15 | 362,700 | — | — |
| 2014-10-09 | $11.14 | $11.14 | 504,600 | — | — |
| 2014-10-08 | $11.54 | $11.54 | 575,500 | — | — |
| 2014-10-07 | $11.32 | $11.32 | 174,800 | — | — |
| 2014-10-06 | $11.78 | $11.78 | 68,400 | — | — |
| 2014-10-03 | $11.93 | $11.93 | 81,900 | — | — |
| 2014-10-02 | $12.03 | $12.03 | 127,500 | — | — |
| 2014-10-01 | $11.91 | $11.91 | 155,500 | — | — |
| 2014-09-30 | $12.25 | $12.25 | 144,200 | — | — |
| 2014-09-29 | $12.35 | $12.35 | 45,400 | — | — |
| 2014-09-26 | $12.51 | $12.51 | 58,900 | — | — |
| 2014-09-25 | $12.26 | $12.26 | 77,400 | — | — |
| 2014-09-24 | $12.78 | $12.78 | 117,500 | — | — |
| 2014-09-23 | $12.28 | $12.28 | 216,000 | — | — |
| 2014-09-22 | $12.53 | $12.53 | 110,900 | — | — |
| 2014-09-19 | $12.52 | $12.52 | 253,100 | — | — |
| 2014-09-18 | $12.64 | $12.64 | 42,200 | — | — |
| 2014-09-17 | $12.58 | $12.58 | 63,400 | — | — |
| 2014-09-16 | $12.51 | $12.51 | 58,500 | — | — |
| 2014-09-15 | $12.57 | $12.57 | 42,200 | — | — |
| 2014-09-12 | $12.80 | $12.80 | 104,700 | — | — |
| 2014-09-11 | $12.80 | $12.80 | 96,900 | — | — |
| 2014-09-10 | $12.75 | $12.75 | 67,900 | — | — |
| 2014-09-09 | $12.90 | $12.90 | 248,700 | — | — |
| 2014-09-08 | $12.94 | $12.94 | 103,900 | — | — |
| 2014-09-05 | $12.93 | $12.93 | 71,800 | — | — |
| 2014-09-04 | $12.85 | $12.85 | 90,000 | — | — |
| 2014-09-03 | $13.09 | $13.09 | 135,500 | — | — |
| 2014-09-02 | $13.15 | $13.15 | 135,200 | — | — |
| 2014-08-29 | $13.13 | $13.13 | 66,100 | — | — |
| 2014-08-28 | $13.10 | $13.10 | 70,400 | — | — |
| 2014-08-27 | $13.11 | $13.11 | 53,100 | — | — |
| 2014-08-26 | $13.14 | $13.14 | 80,300 | — | — |
| 2014-08-25 | $13.14 | $13.14 | 161,600 | — | — |
| 2014-08-22 | $12.91 | $12.91 | 273,200 | — | — |
| 2014-08-21 | $12.81 | $12.81 | 949,100 | — | — |
| 2014-08-20 | $12.24 | $12.24 | 79,400 | — | — |
| 2014-08-19 | $12.25 | $12.25 | 58,300 | — | — |
| 2014-08-18 | $12.25 | $12.25 | 78,100 | — | — |
| 2014-08-15 | $12.25 | $12.25 | 92,700 | — | — |
| 2014-08-14 | $12.05 | $12.05 | 45,300 | — | — |
| 2014-08-13 | $12.08 | $12.08 | 66,600 | — | — |
| 2014-08-12 | $12.16 | $12.16 | 49,000 | — | — |
| 2014-08-11 | $12.20 | $12.20 | 71,300 | — | — |
| 2014-08-08 | $12.15 | $12.15 | 74,200 | — | — |
| 2014-08-07 | $12.10 | $12.10 | 53,100 | — | — |
| 2014-08-06 | $12.19 | $12.19 | 63,500 | — | — |
| 2014-08-05 | $12.17 | $12.17 | 110,000 | — | — |
| 2014-08-04 | $12.23 | $12.23 | 55,000 | — | — |
| 2014-08-01 | $12.27 | $12.27 | 82,000 | — | — |
| 2014-07-31 | $12.21 | $12.21 | 127,200 | — | — |
| 2014-07-30 | $12.35 | $12.35 | 129,400 | — | — |
| 2014-07-29 | $12.02 | $12.02 | 51,300 | — | — |
| 2014-07-28 | $11.76 | $11.76 | 69,600 | — | — |
| 2014-07-25 | $11.94 | $11.94 | 58,400 | — | — |
| 2014-07-24 | $12.13 | $12.13 | 51,200 | — | — |
| 2014-07-23 | $12.16 | $12.16 | 125,900 | — | — |
| 2014-07-22 | $12.00 | $12.00 | 91,000 | — | — |
| 2014-07-21 | $12.04 | $12.04 | 74,200 | — | — |
| 2014-07-18 | $12.12 | $12.12 | 62,400 | — | — |
| 2014-07-17 | $11.91 | $11.91 | 94,600 | — | — |
| 2014-07-16 | $12.17 | $12.17 | 57,900 | — | — |
| 2014-07-15 | $12.24 | $12.24 | 53,900 | — | — |
| 2014-07-14 | $12.52 | $12.52 | 43,700 | — | — |
| 2014-07-11 | $12.42 | $12.42 | 58,600 | — | — |
| 2014-07-10 | $12.35 | $12.35 | 85,400 | — | — |
| 2014-07-09 | $12.60 | $12.60 | 31,800 | — | — |
| 2014-07-08 | $12.77 | $12.77 | 59,600 | — | — |
| 2014-07-07 | $12.43 | $12.43 | 94,500 | — | — |
| 2014-07-03 | $12.98 | $12.98 | 46,800 | — | — |
| 2014-07-02 | $12.96 | $12.96 | 87,100 | — | — |
| 2014-07-01 | $12.93 | $12.93 | 132,600 | — | — |
| 2014-06-30 | $12.49 | $12.49 | 99,100 | — | — |
| 2014-06-27 | $12.49 | $12.49 | 804,700 | — | — |
| 2014-06-26 | $12.09 | $12.09 | 94,600 | — | — |
| 2014-06-25 | $12.10 | $12.10 | 50,800 | — | — |
| 2014-06-24 | $11.73 | $11.73 | 48,300 | — | — |
| 2014-06-23 | $11.86 | $11.86 | 31,000 | — | — |
| 2014-06-20 | $12.01 | $12.01 | 96,100 | — | — |
| 2014-06-19 | $12.12 | $12.12 | 81,300 | — | — |
| 2014-06-18 | $11.79 | $11.79 | 126,800 | — | — |
| 2014-06-17 | $11.76 | $11.76 | 51,400 | — | — |
| 2014-06-16 | $11.60 | $11.60 | 35,400 | — | — |
| 2014-06-13 | $11.65 | $11.65 | 57,800 | — | — |
| 2014-06-12 | $11.79 | $11.79 | 73,500 | — | — |
| 2014-06-11 | $11.55 | $11.55 | 59,300 | — | — |
| 2014-06-10 | $11.54 | $11.54 | 49,000 | — | — |
| 2014-06-09 | $11.51 | $11.51 | 81,300 | — | — |
| 2014-06-06 | $11.52 | $11.52 | 108,300 | — | — |
| 2014-06-05 | $11.56 | $11.56 | 96,800 | — | — |
| 2014-06-04 | $11.27 | $11.27 | 50,100 | — | — |
| 2014-06-03 | $11.37 | $11.37 | 113,500 | — | — |
| 2014-06-02 | $11.69 | $11.69 | 118,000 | — | — |
| 2014-05-30 | $12.01 | $12.01 | 81,100 | — | — |
| 2014-05-29 | $11.85 | $11.85 | 85,600 | — | — |
| 2014-05-28 | $11.95 | $11.95 | 67,800 | — | — |
| 2014-05-27 | $12.24 | $12.24 | 73,500 | — | — |
| 2014-05-23 | $12.01 | $12.01 | 57,200 | — | — |
| 2014-05-22 | $11.80 | $11.80 | 34,200 | — | — |
| 2014-05-21 | $11.65 | $11.65 | 81,100 | — | — |
| 2014-05-20 | $11.57 | $11.57 | 134,000 | — | — |
| 2014-05-19 | $11.75 | $11.75 | 37,700 | — | — |
| 2014-05-16 | $11.58 | $11.58 | 68,200 | — | — |
| 2014-05-15 | $11.53 | $11.53 | 89,500 | — | — |
| 2014-05-14 | $11.68 | $11.68 | 108,900 | — | — |
| 2014-05-13 | $11.67 | $11.67 | 125,500 | — | — |
| 2014-05-12 | $12.02 | $12.02 | 84,100 | — | — |
| 2014-05-09 | $11.59 | $11.59 | 124,600 | — | — |
| 2014-05-08 | $11.75 | $11.75 | 100,600 | — | — |
| 2014-05-07 | $11.69 | $11.69 | 99,200 | — | — |
| 2014-05-06 | $11.55 | $11.55 | 121,300 | — | — |
| 2014-05-05 | $11.56 | $11.56 | 53,600 | — | — |
| 2014-05-02 | $11.97 | $11.97 | 145,300 | — | — |
| 2014-05-01 | $11.52 | $11.52 | 134,800 | — | — |
| 2014-04-30 | $11.86 | $11.86 | 79,800 | — | — |
| 2014-04-29 | $11.96 | $11.96 | 66,700 | — | — |
| 2014-04-28 | $12.04 | $12.04 | 103,200 | — | — |
| 2014-04-25 | $12.04 | $12.04 | 115,700 | — | — |
| 2014-04-24 | $12.15 | $12.15 | 64,100 | — | — |
| 2014-04-23 | $12.16 | $12.16 | 104,000 | — | — |
| 2014-04-22 | $12.15 | $12.15 | 100,100 | — | — |
| 2014-04-21 | $12.15 | $12.15 | 154,500 | — | — |
| 2014-04-17 | $12.12 | $12.12 | 130,300 | — | — |
| 2014-04-16 | $12.08 | $12.08 | 97,600 | — | — |
| 2014-04-15 | $11.96 | $11.96 | 150,100 | — | — |
| 2014-04-14 | $11.73 | $11.73 | 113,700 | — | — |
| 2014-04-11 | $11.60 | $11.60 | 90,500 | — | — |
| 2014-04-10 | $11.62 | $11.62 | 112,400 | — | — |
| 2014-04-09 | $11.67 | $11.67 | 89,500 | — | — |
| 2014-04-08 | $11.47 | $11.47 | 200,900 | — | — |
| 2014-04-07 | $11.22 | $11.22 | 94,600 | — | — |
| 2014-04-04 | $11.17 | $11.17 | 134,600 | — | — |
| 2014-04-03 | $11.11 | $11.11 | 496,200 | — | — |
| 2014-04-02 | $11.25 | $11.25 | 151,900 | — | — |
| 2014-04-01 | $11.48 | $11.48 | 138,300 | — | — |
| 2014-03-31 | $11.16 | $11.16 | 142,900 | — | — |
| 2014-03-28 | $11.00 | $11.00 | 152,400 | — | — |
| 2014-03-27 | $11.04 | $11.04 | 255,600 | — | — |
| 2014-03-26 | $10.90 | $10.90 | 389,600 | — | — |
| 2014-03-25 | $11.20 | $11.20 | 157,500 | — | — |
| 2014-03-24 | $11.20 | $11.20 | 97,600 | — | — |
| 2014-03-21 | $11.26 | $11.26 | 113,800 | — | — |
| 2014-03-20 | $11.22 | $11.22 | 89,700 | — | — |
| 2014-03-19 | $11.22 | $11.22 | 57,200 | — | — |
| 2014-03-18 | $11.28 | $11.28 | 56,200 | — | — |
| 2014-03-17 | $11.11 | $11.11 | 54,200 | — | — |
| 2014-03-14 | $11.14 | $11.14 | 44,100 | — | — |
| 2014-03-13 | $11.08 | $11.08 | 77,000 | — | — |
| 2014-03-12 | $11.28 | $11.28 | 78,400 | — | — |
| 2014-03-11 | $10.99 | $10.99 | 112,100 | — | — |
| 2014-03-10 | $11.86 | $11.86 | 174,600 | — | — |
| 2014-03-07 | $11.39 | $11.39 | 182,700 | — | — |
| 2014-03-06 | $11.08 | $11.08 | 47,100 | — | — |
| 2014-03-05 | $10.84 | $10.84 | 44,200 | — | — |
| 2014-03-04 | $10.88 | $10.88 | 156,100 | — | — |
| 2014-03-03 | $10.37 | $10.37 | 109,000 | — | — |
| 2014-02-28 | $10.19 | $10.19 | 138,900 | — | — |
| 2014-02-27 | $10.40 | $10.40 | 88,100 | — | — |
| 2014-02-26 | $10.44 | $10.44 | 139,600 | — | — |
| 2014-02-25 | $10.30 | $10.30 | 64,800 | — | — |
| 2014-02-24 | $10.26 | $10.26 | 90,100 | — | — |
| 2014-02-21 | $10.08 | $10.08 | 63,500 | — | — |
| 2014-02-20 | $10.09 | $10.09 | 81,300 | — | — |
| 2014-02-19 | $10.10 | $10.10 | 110,000 | — | — |
| 2014-02-18 | $10.48 | $10.48 | 37,200 | — | — |
| 2014-02-14 | $10.37 | $10.37 | 48,900 | — | — |
| 2014-02-13 | $10.38 | $10.38 | 95,900 | — | — |
| 2014-02-12 | $10.25 | $10.25 | 374,400 | — | — |
| 2014-02-11 | $10.47 | $10.47 | 43,400 | — | — |
| 2014-02-10 | $10.49 | $10.49 | 60,600 | — | — |
| 2014-02-07 | $10.48 | $10.48 | 203,800 | — | — |
| 2014-02-06 | $10.34 | $10.34 | 200,600 | — | — |
| 2014-02-05 | $10.19 | $10.19 | 108,300 | — | — |
| 2014-02-04 | $10.32 | $10.32 | 96,100 | — | — |
| 2014-02-03 | $10.45 | $10.45 | 196,800 | — | — |
| 2014-01-31 | $10.75 | $10.75 | 133,800 | — | — |
| 2014-01-30 | $11.02 | $11.02 | 116,800 | — | — |
| 2014-01-29 | $11.00 | $11.00 | 89,600 | — | — |
| 2014-01-28 | $11.12 | $11.12 | 91,700 | — | — |
| 2014-01-27 | $11.22 | $11.22 | 55,700 | — | — |
| 2014-01-24 | $11.35 | $11.35 | 239,400 | — | — |
| 2014-01-23 | $11.29 | $11.29 | 175,200 | — | — |
| 2014-01-22 | $11.50 | $11.50 | 80,800 | — | — |
| 2014-01-21 | $11.27 | $11.27 | 113,000 | — | — |
| 2014-01-17 | $11.12 | $11.12 | 76,500 | — | — |
| 2014-01-16 | $11.10 | $11.10 | 250,600 | — | — |
| 2014-01-15 | $11.13 | $11.13 | 326,300 | — | — |
| 2014-01-14 | $11.09 | $11.09 | 97,400 | — | — |
| 2014-01-13 | $11.17 | $11.17 | 168,900 | — | — |
| 2014-01-10 | $11.41 | $11.41 | 167,500 | — | — |
| 2014-01-09 | $11.72 | $11.72 | 112,800 | — | — |
| 2014-01-08 | $11.80 | $11.80 | 84,600 | — | — |
| 2014-01-07 | $12.04 | $12.04 | 132,000 | — | — |
| 2014-01-06 | $12.19 | $12.19 | 156,100 | — | — |
| 2014-01-03 | $12.25 | $12.25 | 251,800 | — | — |
| 2014-01-02 | $12.02 | $12.02 | 259,500 | — | — |