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
- 1988-10-21 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 | $15.86 | $21.99 | 33,300 | — | — |
| 2014-12-30 | $16.01 | $22.20 | 34,700 | — | — |
| 2014-12-29 | $16.15 | $22.40 | 50,600 | — | — |
| 2014-12-26 | $16.72 | $23.19 | 38,600 | — | — |
| 2014-12-24 | $16.53 | $22.92 | 17,100 | — | — |
| 2014-12-23 | $16.25 | $22.53 | 42,200 | — | — |
| 2014-12-22 | $16.50 | $22.88 | 89,300 | — | — |
| 2014-12-19 | $15.40 | $21.36 | 123,800 | — | — |
| 2014-12-18 | $15.76 | $21.85 | 35,100 | — | — |
| 2014-12-17 | $15.80 | $21.91 | 29,200 | — | — |
| 2014-12-16 | $15.58 | $21.61 | 55,700 | — | — |
| 2014-12-15 | $15.72 | $21.80 | 43,200 | — | — |
| 2014-12-12 | $15.78 | $21.88 | 62,900 | — | — |
| 2014-12-11 | $16.40 | $22.74 | 57,500 | — | — |
| 2014-12-10 | $15.78 | $21.88 | 41,800 | — | — |
| 2014-12-09 | $15.80 | $21.91 | 61,100 | — | — |
| 2014-12-08 | $15.73 | $21.81 | 50,800 | — | — |
| 2014-12-05 | $15.87 | $22.01 | 59,300 | — | — |
| 2014-12-04 | $15.14 | $20.99 | 76,400 | — | — |
| 2014-12-03 | $15.16 | $21.02 | 42,100 | — | — |
| 2014-12-02 | $15.07 | $20.90 | 70,600 | — | — |
| 2014-12-01 | $14.72 | $20.41 | 112,200 | — | — |
| 2014-11-28 | $14.88 | $20.63 | 102,000 | — | — |
| 2014-11-26 | $14.55 | $20.18 | 110,500 | — | — |
| 2014-11-25 | $13.80 | $19.14 | 46,500 | — | — |
| 2014-11-24 | $13.73 | $19.04 | 101,200 | — | — |
| 2014-11-21 | $13.05 | $18.10 | 88,400 | — | — |
| 2014-11-20 | $12.90 | $17.89 | 109,700 | — | — |
| 2014-11-19 | $12.11 | $16.79 | 45,400 | — | — |
| 2014-11-18 | $12.29 | $17.04 | 31,400 | — | — |
| 2014-11-17 | $12.30 | $17.06 | 45,100 | — | — |
| 2014-11-14 | $12.16 | $16.86 | 50,900 | — | — |
| 2014-11-13 | $12.32 | $17.08 | 131,500 | — | — |
| 2014-11-12 | $13.00 | $18.03 | 37,900 | — | — |
| 2014-11-11 | $12.80 | $17.75 | 16,800 | — | — |
| 2014-11-10 | $12.67 | $17.57 | 19,100 | — | — |
| 2014-11-07 | $12.89 | $17.87 | 37,400 | — | — |
| 2014-11-06 | $13.00 | $18.03 | 27,600 | — | — |
| 2014-11-05 | $12.93 | $17.93 | 47,900 | — | — |
| 2014-11-04 | $12.76 | $17.69 | 48,400 | — | — |
| 2014-11-03 | $12.57 | $17.43 | 43,800 | — | — |
| 2014-10-31 | $12.35 | $17.13 | 37,900 | — | — |
| 2014-10-30 | $12.45 | $17.26 | 46,800 | — | — |
| 2014-10-29 | $12.14 | $16.83 | 69,400 | — | — |
| 2014-10-28 | $12.26 | $17.00 | 49,800 | — | — |
| 2014-10-27 | $12.41 | $17.21 | 30,800 | — | — |
| 2014-10-24 | $12.72 | $17.64 | 29,900 | — | — |
| 2014-10-23 | $12.56 | $17.42 | 28,700 | — | — |
| 2014-10-22 | $12.49 | $17.32 | 70,300 | — | — |
| 2014-10-21 | $12.24 | $16.97 | 79,500 | — | — |
| 2014-10-20 | $12.00 | $16.64 | 128,600 | — | — |
| 2014-10-17 | $12.31 | $17.07 | 35,700 | — | — |
| 2014-10-16 | $12.29 | $17.04 | 69,800 | — | — |
| 2014-10-15 | $12.25 | $16.99 | 80,600 | — | — |
| 2014-10-14 | $12.49 | $17.32 | 82,200 | — | — |
| 2014-10-13 | $12.23 | $16.96 | 72,800 | — | — |
| 2014-10-10 | $12.71 | $17.63 | 28,500 | — | — |
| 2014-10-09 | $12.63 | $17.51 | 42,500 | — | — |
| 2014-10-08 | $12.57 | $17.43 | 117,100 | — | — |
| 2014-10-07 | $12.46 | $17.28 | 43,000 | — | — |
| 2014-10-06 | $12.60 | $17.47 | 104,500 | — | — |
| 2014-10-03 | $12.87 | $17.85 | 43,600 | — | — |
| 2014-10-02 | $12.87 | $17.85 | 105,200 | — | — |
| 2014-10-01 | $13.16 | $18.25 | 80,100 | — | — |
| 2014-09-30 | $13.07 | $18.12 | 139,000 | — | — |
| 2014-09-29 | $13.45 | $18.65 | 134,600 | — | — |
| 2014-09-26 | $13.03 | $18.07 | 53,700 | — | — |
| 2014-09-25 | $12.74 | $17.67 | 48,100 | — | — |
| 2014-09-24 | $12.61 | $17.49 | 73,500 | — | — |
| 2014-09-23 | $12.64 | $17.53 | 78,500 | — | — |
| 2014-09-22 | $12.46 | $17.28 | 169,800 | — | — |
| 2014-09-19 | $12.46 | $17.28 | 327,800 | — | — |
| 2014-09-18 | $10.80 | $14.98 | 41,600 | — | — |
| 2014-09-17 | $10.86 | $15.06 | 82,700 | — | — |
| 2014-09-16 | $10.57 | $14.66 | 133,300 | — | — |
| 2014-09-15 | $10.42 | $14.45 | 391,400 | — | — |
| 2014-09-12 | $12.29 | $17.04 | 42,200 | — | — |
| 2014-09-11 | $12.55 | $17.40 | 49,400 | — | — |
| 2014-09-10 | $12.61 | $17.49 | 36,500 | — | — |
| 2014-09-09 | $12.23 | $16.96 | 49,700 | — | — |
| 2014-09-08 | $12.18 | $16.89 | 82,700 | — | — |
| 2014-09-05 | $12.62 | $17.50 | 43,100 | — | — |
| 2014-09-04 | $12.63 | $17.51 | 49,200 | — | — |
| 2014-09-03 | $12.67 | $17.57 | 93,300 | — | — |
| 2014-09-02 | $12.86 | $17.83 | 219,800 | — | — |
| 2014-08-29 | $11.92 | $16.53 | 48,300 | — | — |
| 2014-08-28 | $11.85 | $16.43 | 48,100 | — | — |
| 2014-08-27 | $11.82 | $16.39 | 34,100 | — | — |
| 2014-08-26 | $11.72 | $16.25 | 37,700 | — | — |
| 2014-08-25 | $11.70 | $16.22 | 112,100 | — | — |
| 2014-08-22 | $11.79 | $16.35 | 42,100 | — | — |
| 2014-08-21 | $11.58 | $16.06 | 68,300 | — | — |
| 2014-08-20 | $11.96 | $16.59 | 83,100 | — | — |
| 2014-08-19 | $11.72 | $16.25 | 239,000 | — | — |
| 2014-08-18 | $11.07 | $15.35 | 389,800 | — | — |
| 2014-08-15 | $9.79 | $13.58 | 60,300 | — | — |
| 2014-08-14 | $9.40 | $13.04 | 59,400 | — | — |
| 2014-08-13 | $9.71 | $13.47 | 70,800 | — | — |
| 2014-08-12 | $9.66 | $13.40 | 96,400 | — | — |
| 2014-08-11 | $9.30 | $12.90 | 161,100 | — | — |
| 2014-08-08 | $8.80 | $12.20 | 145,700 | — | — |
| 2014-08-07 | $8.16 | $11.32 | 27,600 | — | — |
| 2014-08-06 | $8.10 | $11.23 | 19,100 | — | — |
| 2014-08-05 | $7.92 | $10.98 | 19,300 | — | — |
| 2014-08-04 | $7.94 | $11.01 | 32,200 | — | — |
| 2014-08-01 | $8.06 | $11.18 | 55,400 | — | — |
| 2014-07-31 | $8.05 | $11.16 | 14,400 | — | — |
| 2014-07-30 | $8.29 | $11.50 | 32,200 | — | — |
| 2014-07-29 | $8.20 | $11.37 | 52,500 | — | — |
| 2014-07-28 | $8.03 | $11.14 | 38,900 | — | — |
| 2014-07-25 | $7.83 | $10.86 | 72,800 | — | — |
| 2014-07-24 | $7.66 | $10.62 | 14,200 | — | — |
| 2014-07-23 | $7.73 | $10.72 | 8,200 | — | — |
| 2014-07-22 | $7.76 | $10.76 | 28,200 | — | — |
| 2014-07-21 | $7.59 | $10.53 | 24,700 | — | — |
| 2014-07-18 | $7.63 | $10.58 | 18,900 | — | — |
| 2014-07-17 | $7.57 | $10.50 | 5,200 | — | — |
| 2014-07-16 | $7.74 | $10.73 | 11,300 | — | — |
| 2014-07-15 | $7.75 | $10.75 | 11,400 | — | — |
| 2014-07-14 | $7.71 | $10.69 | 18,400 | — | — |
| 2014-07-11 | $7.65 | $10.61 | 12,500 | — | — |
| 2014-07-10 | $7.67 | $10.64 | 7,100 | — | — |
| 2014-07-09 | $7.78 | $10.79 | 13,400 | — | — |
| 2014-07-08 | $7.87 | $10.91 | 32,100 | — | — |
| 2014-07-07 | $7.88 | $10.93 | 27,300 | — | — |
| 2014-07-03 | $8.30 | $11.51 | 24,300 | — | — |
| 2014-07-02 | $8.30 | $11.51 | 107,200 | — | — |
| 2014-07-01 | $8.35 | $11.58 | 134,100 | — | — |
| 2014-06-30 | $7.96 | $11.04 | 34,900 | — | — |
| 2014-06-27 | $7.65 | $10.61 | 29,900 | — | — |
| 2014-06-26 | $7.77 | $10.77 | 8,300 | — | — |
| 2014-06-25 | $7.73 | $10.72 | 14,900 | — | — |
| 2014-06-24 | $7.83 | $10.86 | 11,200 | — | — |
| 2014-06-23 | $7.99 | $11.08 | 22,200 | — | — |
| 2014-06-20 | $7.98 | $11.07 | 94,700 | — | — |
| 2014-06-19 | $7.49 | $10.39 | 42,600 | — | — |
| 2014-06-18 | $7.31 | $10.14 | 27,400 | — | — |
| 2014-06-17 | $7.40 | $10.26 | 24,300 | — | — |
| 2014-06-16 | $7.28 | $10.10 | 42,100 | — | — |
| 2014-06-13 | $7.15 | $9.92 | 26,800 | — | — |
| 2014-06-12 | $7.14 | $9.90 | 88,000 | — | — |
| 2014-06-11 | $7.17 | $9.94 | 73,500 | — | — |
| 2014-06-10 | $7.12 | $9.87 | 95,700 | — | — |
| 2014-06-09 | $7.56 | $10.48 | 90,000 | — | — |
| 2014-06-06 | $8.05 | $11.16 | 59,100 | — | — |
| 2014-06-05 | $7.77 | $10.77 | 45,100 | — | — |
| 2014-06-04 | $7.62 | $10.57 | 26,300 | — | — |
| 2014-06-03 | $7.32 | $10.15 | 49,200 | — | — |
| 2014-06-02 | $7.21 | $10.00 | 110,000 | — | — |
| 2014-05-30 | $7.07 | $9.80 | 122,800 | — | — |
| 2014-05-29 | $6.86 | $9.51 | 21,500 | — | — |
| 2014-05-28 | $6.72 | $9.32 | 68,800 | — | — |
| 2014-05-27 | $6.69 | $9.28 | 63,800 | — | — |
| 2014-05-23 | $6.11 | $8.47 | 19,000 | — | — |
| 2014-05-22 | $6.01 | $8.33 | 38,000 | — | — |
| 2014-05-21 | $6.08 | $8.43 | 17,000 | — | — |
| 2014-05-20 | $6.01 | $8.33 | 19,300 | — | — |
| 2014-05-19 | $6.00 | $8.32 | 13,800 | — | — |
| 2014-05-16 | $5.97 | $8.28 | 12,600 | — | — |
| 2014-05-15 | $5.77 | $8.00 | 7,600 | — | — |
| 2014-05-14 | $5.90 | $8.18 | 6,300 | — | — |
| 2014-05-13 | $5.82 | $8.07 | 36,600 | — | — |
| 2014-05-12 | $5.70 | $7.90 | 43,300 | — | — |
| 2014-05-09 | $5.66 | $7.85 | 32,200 | — | — |
| 2014-05-08 | $5.57 | $7.72 | 4,800 | — | — |
| 2014-05-07 | $5.50 | $7.63 | 7,600 | — | — |
| 2014-05-06 | $5.49 | $7.61 | 15,400 | — | — |
| 2014-05-05 | $5.48 | $7.60 | 43,400 | — | — |
| 2014-05-02 | $5.63 | $7.81 | 14,000 | — | — |
| 2014-05-01 | $5.68 | $7.88 | 19,900 | — | — |
| 2014-04-30 | $5.84 | $8.10 | 11,900 | — | — |
| 2014-04-29 | $6.04 | $8.38 | 17,800 | — | — |
| 2014-04-28 | $6.33 | $8.78 | 13,700 | — | — |
| 2014-04-25 | $6.27 | $8.69 | 13,300 | — | — |
| 2014-04-24 | $6.48 | $8.99 | 79,700 | — | — |
| 2014-04-23 | $6.37 | $8.83 | 24,200 | — | — |
| 2014-04-22 | $6.40 | $8.87 | 22,600 | — | — |
| 2014-04-21 | $6.42 | $8.90 | 81,800 | — | — |
| 2014-04-17 | $6.48 | $8.99 | 14,000 | — | — |
| 2014-04-16 | $6.34 | $8.79 | 33,600 | — | — |
| 2014-04-15 | $6.26 | $8.68 | 33,900 | — | — |
| 2014-04-14 | $6.22 | $8.63 | 33,400 | — | — |
| 2014-04-11 | $6.32 | $8.76 | 82,500 | — | — |
| 2014-04-10 | $6.52 | $9.04 | 50,800 | — | — |
| 2014-04-09 | $6.55 | $9.08 | 21,600 | — | — |
| 2014-04-08 | $6.63 | $9.19 | 7,900 | — | — |
| 2014-04-07 | $6.53 | $9.06 | 30,200 | — | — |
| 2014-04-04 | $6.57 | $9.11 | 18,500 | — | — |
| 2014-04-03 | $6.55 | $9.08 | 56,500 | — | — |
| 2014-04-02 | $6.65 | $9.22 | 29,100 | — | — |
| 2014-04-01 | $6.65 | $9.22 | 16,900 | — | — |
| 2014-03-31 | $6.75 | $9.36 | 26,500 | — | — |
| 2014-03-28 | $6.51 | $9.03 | 4,300 | — | — |
| 2014-03-27 | $6.38 | $8.85 | 33,900 | — | — |
| 2014-03-26 | $6.50 | $9.01 | 31,800 | — | — |
| 2014-03-25 | $6.45 | $8.94 | 38,800 | — | — |
| 2014-03-24 | $6.45 | $8.94 | 27,700 | — | — |
| 2014-03-21 | $6.30 | $8.74 | 55,200 | — | — |
| 2014-03-20 | $6.40 | $8.87 | 43,200 | — | — |
| 2014-03-19 | $6.34 | $8.79 | 24,400 | — | — |
| 2014-03-18 | $6.31 | $8.75 | 33,100 | — | — |
| 2014-03-17 | $6.20 | $8.60 | 47,900 | — | — |
| 2014-03-14 | $6.06 | $8.40 | 16,000 | — | — |
| 2014-03-13 | $6.02 | $8.35 | 30,300 | — | — |
| 2014-03-12 | $6.00 | $8.25 | 32,800 | — | — |
| 2014-03-11 | $5.95 | $8.18 | 13,900 | — | — |
| 2014-03-10 | $5.93 | $8.15 | 1,400 | — | — |
| 2014-03-07 | $5.98 | $8.22 | 15,500 | — | — |
| 2014-03-06 | $5.95 | $8.18 | 32,200 | — | — |
| 2014-03-05 | $5.95 | $8.18 | 11,300 | — | — |
| 2014-03-04 | $5.84 | $8.03 | 4,500 | — | — |
| 2014-03-03 | $5.73 | $7.88 | 8,800 | — | — |
| 2014-02-28 | $5.68 | $7.81 | 15,900 | — | — |
| 2014-02-27 | $5.74 | $7.89 | 20,300 | — | — |
| 2014-02-26 | $5.66 | $7.78 | 3,900 | — | — |
| 2014-02-25 | $5.68 | $7.81 | 8,600 | — | — |
| 2014-02-24 | $5.67 | $7.80 | 5,000 | — | — |
| 2014-02-21 | $5.74 | $7.89 | 6,600 | — | — |
| 2014-02-20 | $5.68 | $7.81 | 1,000 | — | — |
| 2014-02-19 | $5.68 | $7.81 | 2,900 | — | — |
| 2014-02-18 | $5.68 | $7.81 | 2,900 | — | — |
| 2014-02-14 | $5.54 | $7.62 | 20,200 | — | — |
| 2014-02-13 | $5.50 | $7.56 | 5,100 | — | — |
| 2014-02-12 | $5.52 | $7.59 | 7,200 | — | — |
| 2014-02-11 | $5.48 | $7.54 | 8,000 | — | — |
| 2014-02-10 | $5.42 | $7.45 | 8,600 | — | — |
| 2014-02-07 | $5.42 | $7.45 | 17,200 | — | — |
| 2014-02-06 | $5.42 | $7.45 | 16,000 | — | — |
| 2014-02-05 | $5.45 | $7.49 | 8,100 | — | — |
| 2014-02-04 | $5.57 | $7.66 | 6,400 | — | — |
| 2014-02-03 | $5.44 | $7.48 | 14,700 | — | — |
| 2014-01-31 | $5.51 | $7.58 | 3,300 | — | — |
| 2014-01-30 | $5.53 | $7.60 | 4,000 | — | — |
| 2014-01-29 | $5.50 | $7.56 | 15,000 | — | — |
| 2014-01-28 | $5.52 | $7.59 | 7,200 | — | — |
| 2014-01-27 | $5.50 | $7.56 | 5,100 | — | — |
| 2014-01-24 | $5.55 | $7.63 | 52,600 | — | — |
| 2014-01-23 | $5.53 | $7.60 | 700 | — | — |
| 2014-01-22 | $5.50 | $7.56 | 9,400 | — | — |
| 2014-01-21 | $5.48 | $7.54 | 13,800 | — | — |
| 2014-01-17 | $5.52 | $7.59 | 28,700 | — | — |
| 2014-01-16 | $5.62 | $7.73 | 7,300 | — | — |
| 2014-01-15 | $5.60 | $7.70 | 7,800 | — | — |
| 2014-01-14 | $5.63 | $7.74 | 1,200 | — | — |
| 2014-01-13 | $5.63 | $7.74 | 7,300 | — | — |
| 2014-01-10 | $5.69 | $7.82 | 8,300 | — | — |
| 2014-01-09 | $5.65 | $7.77 | 6,500 | — | — |
| 2014-01-08 | $5.68 | $7.81 | 29,500 | — | — |
| 2014-01-07 | $5.63 | $7.74 | 26,400 | — | — |
| 2014-01-06 | $5.39 | $7.41 | 12,400 | — | — |
| 2014-01-03 | $5.35 | $7.36 | 36,600 | — | — |
| 2014-01-02 | $5.35 | $7.36 | 28,100 | — | — |