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
- 2013-03-22 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 | $10.80 | $13.71 | 82,200 | — | — |
| 2014-12-30 | $10.79 | $13.70 | 92,800 | — | — |
| 2014-12-29 | $10.87 | $13.80 | 98,100 | — | — |
| 2014-12-26 | $10.88 | $13.81 | 44,000 | — | — |
| 2014-12-24 | $10.79 | $13.70 | 82,100 | — | — |
| 2014-12-23 | $11.02 | $13.99 | 76,300 | — | — |
| 2014-12-22 | $11.03 | $14.00 | 144,700 | — | — |
| 2014-12-19 | $10.93 | $13.88 | 233,600 | — | — |
| 2014-12-18 | $10.84 | $13.76 | 111,800 | — | — |
| 2014-12-17 | $10.79 | $13.70 | 135,600 | — | — |
| 2014-12-16 | $10.60 | $13.46 | 115,100 | — | — |
| 2014-12-15 | $10.48 | $13.31 | 174,500 | — | — |
| 2014-12-12 | $10.73 | $13.62 | 113,000 | — | — |
| 2014-12-11 | $10.84 | $13.76 | 110,600 | — | — |
| 2014-12-10 | $10.87 | $13.64 | 128,300 | — | — |
| 2014-12-09 | $10.95 | $13.74 | 168,700 | — | — |
| 2014-12-08 | $10.81 | $13.57 | 164,300 | — | — |
| 2014-12-05 | $11.01 | $13.82 | 102,600 | — | — |
| 2014-12-04 | $11.11 | $13.94 | 67,700 | — | — |
| 2014-12-03 | $11.13 | $13.97 | 115,400 | — | — |
| 2014-12-02 | $11.06 | $13.88 | 75,800 | — | — |
| 2014-12-01 | $11.04 | $13.86 | 90,400 | — | — |
| 2014-11-28 | $11.19 | $14.04 | 97,700 | — | — |
| 2014-11-26 | $11.17 | $14.02 | 120,300 | — | — |
| 2014-11-25 | $11.09 | $13.92 | 87,500 | — | — |
| 2014-11-24 | $11.09 | $13.92 | 137,900 | — | — |
| 2014-11-21 | $11.05 | $13.87 | 84,100 | — | — |
| 2014-11-20 | $11.07 | $13.89 | 80,500 | — | — |
| 2014-11-19 | $11.00 | $13.81 | 70,900 | — | — |
| 2014-11-18 | $10.99 | $13.79 | 107,600 | — | — |
| 2014-11-17 | $11.00 | $13.81 | 76,600 | — | — |
| 2014-11-14 | $10.96 | $13.76 | 97,400 | — | — |
| 2014-11-13 | $10.82 | $13.58 | 316,400 | — | — |
| 2014-11-12 | $11.20 | $14.06 | 58,300 | — | — |
| 2014-11-11 | $11.23 | $13.94 | 78,700 | — | — |
| 2014-11-10 | $11.16 | $13.85 | 102,600 | — | — |
| 2014-11-07 | $11.16 | $13.85 | 81,200 | — | — |
| 2014-11-06 | $11.05 | $13.71 | 77,300 | — | — |
| 2014-11-05 | $11.13 | $13.81 | 62,700 | — | — |
| 2014-11-04 | $11.07 | $13.74 | 81,800 | — | — |
| 2014-11-03 | $11.10 | $13.78 | 68,600 | — | — |
| 2014-10-31 | $11.13 | $13.81 | 93,600 | — | — |
| 2014-10-30 | $11.18 | $13.88 | 80,200 | — | — |
| 2014-10-29 | $11.01 | $13.66 | 100,800 | — | — |
| 2014-10-28 | $11.11 | $13.79 | 62,900 | — | — |
| 2014-10-27 | $11.16 | $13.85 | 80,400 | — | — |
| 2014-10-24 | $11.10 | $13.78 | 46,900 | — | — |
| 2014-10-23 | $11.12 | $13.80 | 49,700 | — | — |
| 2014-10-22 | $11.11 | $13.79 | 94,800 | — | — |
| 2014-10-21 | $11.27 | $13.99 | 112,200 | — | — |
| 2014-10-20 | $11.15 | $13.84 | 85,600 | — | — |
| 2014-10-17 | $11.06 | $13.73 | 69,300 | — | — |
| 2014-10-16 | $11.01 | $13.66 | 106,500 | — | — |
| 2014-10-15 | $10.89 | $13.52 | 221,200 | — | — |
| 2014-10-14 | $10.86 | $13.48 | 120,300 | — | — |
| 2014-10-13 | $10.86 | $13.48 | 146,500 | — | — |
| 2014-10-10 | $10.90 | $13.53 | 151,700 | — | — |
| 2014-10-09 | $10.99 | $13.48 | 158,900 | — | — |
| 2014-10-08 | $11.03 | $13.53 | 113,400 | — | — |
| 2014-10-07 | $10.86 | $13.32 | 71,000 | — | — |
| 2014-10-06 | $10.77 | $13.21 | 78,000 | — | — |
| 2014-10-03 | $10.75 | $13.19 | 145,100 | — | — |
| 2014-10-02 | $10.63 | $13.04 | 123,400 | — | — |
| 2014-10-01 | $10.72 | $13.15 | 121,400 | — | — |
| 2014-09-30 | $10.50 | $12.88 | 196,000 | — | — |
| 2014-09-29 | $10.77 | $13.21 | 81,500 | — | — |
| 2014-09-26 | $10.79 | $13.24 | 114,200 | — | — |
| 2014-09-25 | $10.78 | $13.23 | 63,900 | — | — |
| 2014-09-24 | $10.77 | $13.21 | 97,700 | — | — |
| 2014-09-23 | $10.76 | $13.20 | 61,100 | — | — |
| 2014-09-22 | $10.84 | $13.30 | 121,700 | — | — |
| 2014-09-19 | $10.77 | $13.21 | 148,300 | — | — |
| 2014-09-18 | $10.78 | $13.23 | 106,800 | — | — |
| 2014-09-17 | $10.76 | $13.20 | 142,100 | — | — |
| 2014-09-16 | $10.83 | $13.29 | 221,100 | — | — |
| 2014-09-15 | $10.55 | $12.94 | 419,700 | — | — |
| 2014-09-12 | $10.93 | $13.41 | 215,900 | — | — |
| 2014-09-11 | $11.15 | $13.68 | 98,900 | — | — |
| 2014-09-10 | $11.29 | $13.70 | 96,400 | — | — |
| 2014-09-09 | $11.34 | $13.76 | 124,200 | — | — |
| 2014-09-08 | $11.38 | $13.81 | 91,800 | — | — |
| 2014-09-05 | $11.41 | $13.84 | 122,900 | — | — |
| 2014-09-04 | $11.40 | $13.83 | 119,200 | — | — |
| 2014-09-03 | $11.42 | $13.86 | 153,700 | — | — |
| 2014-09-02 | $11.37 | $13.80 | 103,400 | — | — |
| 2014-08-29 | $11.38 | $13.81 | 141,400 | — | — |
| 2014-08-28 | $11.34 | $13.76 | 70,900 | — | — |
| 2014-08-27 | $11.35 | $13.77 | 82,600 | — | — |
| 2014-08-26 | $11.31 | $13.72 | 61,000 | — | — |
| 2014-08-25 | $11.33 | $13.75 | 78,600 | — | — |
| 2014-08-22 | $11.31 | $13.72 | 67,500 | — | — |
| 2014-08-21 | $11.30 | $13.71 | 302,200 | — | — |
| 2014-08-20 | $11.27 | $13.67 | 57,600 | — | — |
| 2014-08-19 | $11.27 | $13.67 | 100,600 | — | — |
| 2014-08-18 | $11.26 | $13.66 | 121,100 | — | — |
| 2014-08-15 | $11.28 | $13.69 | 113,400 | — | — |
| 2014-08-14 | $11.23 | $13.63 | 117,600 | — | — |
| 2014-08-13 | $11.20 | $13.59 | 120,700 | — | — |
| 2014-08-12 | $11.30 | $13.56 | 150,200 | — | — |
| 2014-08-11 | $11.31 | $13.57 | 119,200 | — | — |
| 2014-08-08 | $11.18 | $13.42 | 139,600 | — | — |
| 2014-08-07 | $11.21 | $13.45 | 102,700 | — | — |
| 2014-08-06 | $11.24 | $13.49 | 74,800 | — | — |
| 2014-08-05 | $11.20 | $13.44 | 85,500 | — | — |
| 2014-08-04 | $11.19 | $13.43 | 112,500 | — | — |
| 2014-08-01 | $11.17 | $13.40 | 132,500 | — | — |
| 2014-07-31 | $11.06 | $13.27 | 189,500 | — | — |
| 2014-07-30 | $11.14 | $13.37 | 174,400 | — | — |
| 2014-07-29 | $11.23 | $13.48 | 65,600 | — | — |
| 2014-07-28 | $11.23 | $13.48 | 91,500 | — | — |
| 2014-07-25 | $11.20 | $13.44 | 99,900 | — | — |
| 2014-07-24 | $11.22 | $13.46 | 75,800 | — | — |
| 2014-07-23 | $11.22 | $13.46 | 69,300 | — | — |
| 2014-07-22 | $11.26 | $13.51 | 54,400 | — | — |
| 2014-07-21 | $11.23 | $13.48 | 84,900 | — | — |
| 2014-07-18 | $11.25 | $13.50 | 48,400 | — | — |
| 2014-07-17 | $11.20 | $13.44 | 83,000 | — | — |
| 2014-07-16 | $11.27 | $13.52 | 101,400 | — | — |
| 2014-07-15 | $11.30 | $13.56 | 92,500 | — | — |
| 2014-07-14 | $11.26 | $13.51 | 81,500 | — | — |
| 2014-07-11 | $11.20 | $13.44 | 133,700 | — | — |
| 2014-07-10 | $11.26 | $13.36 | 216,700 | — | — |
| 2014-07-09 | $11.37 | $13.49 | 120,300 | — | — |
| 2014-07-08 | $11.30 | $13.41 | 195,200 | — | — |
| 2014-07-07 | $11.24 | $13.34 | 248,300 | — | — |
| 2014-07-03 | $11.25 | $13.35 | 135,800 | — | — |
| 2014-07-02 | $11.26 | $13.36 | 138,900 | — | — |
| 2014-07-01 | $11.23 | $13.33 | 234,300 | — | — |
| 2014-06-30 | $11.29 | $13.40 | 163,900 | — | — |
| 2014-06-27 | $11.24 | $13.34 | 401,500 | — | — |
| 2014-06-26 | $11.29 | $13.40 | 312,600 | — | — |
| 2014-06-25 | $11.28 | $13.39 | 221,800 | — | — |
| 2014-06-24 | $11.30 | $13.41 | 226,100 | — | — |
| 2014-06-23 | $11.31 | $13.42 | 335,800 | — | — |
| 2014-06-20 | $11.27 | $13.37 | 319,200 | — | — |
| 2014-06-19 | $11.26 | $13.36 | 2,078,200 | — | — |
| 2014-06-18 | $11.89 | $14.11 | 122,100 | — | — |
| 2014-06-17 | $12.02 | $14.26 | 89,600 | — | — |
| 2014-06-16 | $12.06 | $14.31 | 57,500 | — | — |
| 2014-06-13 | $12.03 | $14.28 | 44,600 | — | — |
| 2014-06-12 | $12.05 | $14.30 | 76,700 | — | — |
| 2014-06-11 | $12.18 | $14.30 | 131,800 | — | — |
| 2014-06-10 | $12.21 | $14.34 | 64,000 | — | — |
| 2014-06-09 | $12.18 | $14.30 | 81,300 | — | — |
| 2014-06-06 | $12.09 | $14.20 | 60,500 | — | — |
| 2014-06-05 | $12.00 | $14.09 | 70,600 | — | — |
| 2014-06-04 | $11.99 | $14.08 | 65,100 | — | — |
| 2014-06-03 | $11.97 | $14.06 | 110,400 | — | — |
| 2014-06-02 | $12.07 | $14.18 | 50,300 | — | — |
| 2014-05-30 | $12.03 | $14.13 | 60,100 | — | — |
| 2014-05-29 | $12.03 | $14.13 | 63,600 | — | — |
| 2014-05-28 | $12.02 | $14.12 | 130,900 | — | — |
| 2014-05-27 | $12.01 | $14.11 | 92,100 | — | — |
| 2014-05-23 | $11.98 | $14.07 | 152,000 | — | — |
| 2014-05-22 | $11.86 | $13.93 | 54,200 | — | — |
| 2014-05-21 | $11.76 | $13.81 | 90,700 | — | — |
| 2014-05-20 | $11.86 | $13.93 | 50,400 | — | — |
| 2014-05-19 | $11.87 | $13.94 | 46,700 | — | — |
| 2014-05-16 | $11.79 | $13.85 | 84,800 | — | — |
| 2014-05-15 | $11.70 | $13.74 | 67,500 | — | — |
| 2014-05-14 | $11.70 | $13.74 | 69,700 | — | — |
| 2014-05-13 | $11.67 | $13.71 | 87,900 | — | — |
| 2014-05-12 | $11.73 | $13.63 | 181,100 | — | — |
| 2014-05-09 | $11.81 | $13.72 | 75,000 | — | — |
| 2014-05-08 | $11.74 | $13.64 | 130,300 | — | — |
| 2014-05-07 | $11.90 | $13.83 | 130,100 | — | — |
| 2014-05-06 | $11.69 | $13.58 | 141,600 | — | — |
| 2014-05-05 | $11.77 | $13.68 | 58,800 | — | — |
| 2014-05-02 | $11.77 | $13.68 | 69,700 | — | — |
| 2014-05-01 | $11.78 | $13.69 | 131,400 | — | — |
| 2014-04-30 | $11.61 | $13.49 | 50,400 | — | — |
| 2014-04-29 | $11.54 | $13.41 | 74,100 | — | — |
| 2014-04-28 | $11.61 | $13.49 | 95,100 | — | — |
| 2014-04-25 | $11.54 | $13.41 | 65,300 | — | — |
| 2014-04-24 | $11.52 | $13.39 | 55,000 | — | — |
| 2014-04-23 | $11.53 | $13.40 | 59,900 | — | — |
| 2014-04-22 | $11.55 | $13.42 | 90,900 | — | — |
| 2014-04-21 | $11.58 | $13.46 | 94,500 | — | — |
| 2014-04-17 | $11.53 | $13.40 | 74,800 | — | — |
| 2014-04-16 | $11.48 | $13.34 | 69,800 | — | — |
| 2014-04-15 | $11.55 | $13.42 | 75,300 | — | — |
| 2014-04-14 | $11.52 | $13.39 | 91,200 | — | — |
| 2014-04-11 | $11.42 | $13.27 | 140,200 | — | — |
| 2014-04-10 | $11.38 | $13.08 | 172,100 | — | — |
| 2014-04-09 | $11.51 | $13.23 | 80,100 | — | — |
| 2014-04-08 | $11.63 | $13.36 | 227,200 | — | — |
| 2014-04-07 | $11.51 | $13.23 | 518,400 | — | — |
| 2014-04-04 | $11.39 | $13.09 | 127,700 | — | — |
| 2014-04-03 | $11.36 | $13.05 | 120,800 | — | — |
| 2014-04-02 | $11.32 | $13.01 | 146,000 | — | — |
| 2014-04-01 | $11.22 | $12.89 | 55,300 | — | — |
| 2014-03-31 | $11.15 | $12.81 | 56,300 | — | — |
| 2014-03-28 | $11.04 | $12.69 | 57,100 | — | — |
| 2014-03-27 | $11.04 | $12.69 | 58,600 | — | — |
| 2014-03-26 | $10.98 | $12.62 | 71,000 | — | — |
| 2014-03-25 | $11.06 | $12.71 | 62,100 | — | — |
| 2014-03-24 | $11.17 | $12.84 | 64,800 | — | — |
| 2014-03-21 | $11.23 | $12.91 | 139,700 | — | — |
| 2014-03-20 | $10.99 | $12.63 | 236,200 | — | — |
| 2014-03-19 | $11.09 | $12.74 | 90,900 | — | — |
| 2014-03-18 | $11.21 | $12.88 | 104,700 | — | — |
| 2014-03-17 | $11.22 | $12.89 | 67,400 | — | — |
| 2014-03-14 | $11.24 | $12.92 | 89,700 | — | — |
| 2014-03-13 | $11.26 | $12.94 | 144,900 | — | — |
| 2014-03-12 | $11.36 | $12.91 | 153,000 | — | — |
| 2014-03-11 | $11.30 | $12.84 | 293,200 | — | — |
| 2014-03-10 | $11.21 | $12.74 | 46,100 | — | — |
| 2014-03-07 | $11.14 | $12.66 | 141,100 | — | — |
| 2014-03-06 | $11.28 | $12.82 | 77,200 | — | — |
| 2014-03-05 | $11.34 | $12.89 | 69,700 | — | — |
| 2014-03-04 | $11.30 | $12.84 | 102,200 | — | — |
| 2014-03-03 | $11.31 | $12.85 | 69,800 | — | — |
| 2014-02-28 | $11.30 | $12.84 | 166,100 | — | — |
| 2014-02-27 | $11.22 | $12.75 | 168,700 | — | — |
| 2014-02-26 | $11.23 | $12.76 | 149,000 | — | — |
| 2014-02-25 | $11.19 | $12.72 | 148,400 | — | — |
| 2014-02-24 | $11.11 | $12.63 | 80,200 | — | — |
| 2014-02-21 | $11.10 | $12.62 | 152,300 | — | — |
| 2014-02-20 | $11.10 | $12.62 | 238,200 | — | — |
| 2014-02-19 | $11.15 | $12.67 | 1,449,100 | — | — |
| 2014-02-18 | $11.74 | $13.34 | 75,100 | — | — |
| 2014-02-14 | $11.81 | $13.42 | 23,300 | — | — |
| 2014-02-13 | $11.87 | $13.49 | 33,300 | — | — |
| 2014-02-12 | $11.84 | $13.46 | 64,400 | — | — |
| 2014-02-11 | $11.96 | $13.45 | 58,000 | — | — |
| 2014-02-10 | $11.93 | $13.42 | 55,500 | — | — |
| 2014-02-07 | $11.89 | $13.37 | 74,600 | — | — |
| 2014-02-06 | $11.58 | $13.02 | 54,300 | — | — |
| 2014-02-05 | $11.54 | $12.98 | 46,500 | — | — |
| 2014-02-04 | $11.42 | $12.84 | 33,800 | — | — |
| 2014-02-03 | $11.34 | $12.75 | 46,100 | — | — |
| 2014-01-31 | $11.37 | $12.79 | 120,800 | — | — |
| 2014-01-30 | $11.18 | $12.57 | 37,300 | — | — |
| 2014-01-29 | $11.10 | $12.48 | 25,800 | — | — |
| 2014-01-28 | $11.15 | $12.54 | 67,100 | — | — |
| 2014-01-27 | $11.21 | $12.61 | 74,900 | — | — |
| 2014-01-24 | $11.38 | $12.80 | 53,400 | — | — |
| 2014-01-23 | $11.44 | $12.87 | 73,200 | — | — |
| 2014-01-22 | $11.51 | $12.94 | 46,900 | — | — |
| 2014-01-21 | $11.37 | $12.79 | 73,200 | — | — |
| 2014-01-17 | $10.90 | $12.26 | 25,700 | — | — |
| 2014-01-16 | $10.86 | $12.21 | 160,900 | — | — |
| 2014-01-15 | $11.38 | $12.80 | 76,700 | — | — |
| 2014-01-14 | $11.60 | $13.05 | 46,300 | — | — |
| 2014-01-13 | $11.61 | $13.06 | 86,000 | — | — |
| 2014-01-10 | $11.70 | $13.02 | 90,500 | — | — |
| 2014-01-09 | $11.54 | $12.84 | 82,300 | — | — |
| 2014-01-08 | $11.57 | $12.87 | 88,500 | — | — |
| 2014-01-07 | $11.51 | $12.81 | 113,400 | — | — |
| 2014-01-06 | $11.35 | $12.63 | 104,000 | — | — |
| 2014-01-03 | $11.05 | $12.29 | 128,200 | — | — |
| 2014-01-02 | $10.75 | $11.96 | 106,600 | — | — |