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
- 1998-01-30 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 | $13.92 | $13.92 | 84,900 | — | — |
| 2014-12-30 | $13.91 | $13.91 | 47,100 | — | — |
| 2014-12-29 | $14.00 | $14.00 | 45,300 | — | — |
| 2014-12-26 | $13.99 | $13.99 | 77,700 | — | — |
| 2014-12-24 | $13.98 | $13.98 | 59,300 | — | — |
| 2014-12-23 | $13.97 | $13.97 | 72,100 | — | — |
| 2014-12-22 | $14.00 | $14.00 | 63,800 | — | — |
| 2014-12-19 | $13.77 | $13.77 | 299,100 | — | — |
| 2014-12-18 | $13.80 | $13.80 | 96,100 | — | — |
| 2014-12-17 | $13.48 | $13.48 | 114,100 | — | — |
| 2014-12-16 | $13.09 | $13.09 | 171,600 | — | — |
| 2014-12-15 | $13.06 | $13.06 | 78,000 | — | — |
| 2014-12-12 | $13.12 | $13.12 | 63,100 | — | — |
| 2014-12-11 | $13.36 | $13.36 | 70,200 | — | — |
| 2014-12-10 | $13.22 | $13.22 | 80,700 | — | — |
| 2014-12-09 | $13.31 | $13.31 | 134,900 | — | — |
| 2014-12-08 | $12.79 | $12.79 | 64,000 | — | — |
| 2014-12-05 | $13.17 | $13.17 | 70,100 | — | — |
| 2014-12-04 | $12.92 | $12.92 | 98,600 | — | — |
| 2014-12-03 | $12.91 | $12.91 | 76,900 | — | — |
| 2014-12-02 | $12.94 | $12.94 | 87,100 | — | — |
| 2014-12-01 | $12.68 | $12.68 | 143,700 | — | — |
| 2014-11-28 | $12.92 | $12.92 | 40,500 | — | — |
| 2014-11-26 | $13.15 | $13.15 | 110,300 | — | — |
| 2014-11-25 | $13.28 | $13.28 | 49,400 | — | — |
| 2014-11-24 | $13.26 | $13.26 | 87,800 | — | — |
| 2014-11-21 | $13.06 | $13.06 | 112,300 | — | — |
| 2014-11-20 | $13.20 | $13.20 | 82,300 | — | — |
| 2014-11-19 | $12.73 | $12.73 | 103,800 | — | — |
| 2014-11-18 | $13.14 | $13.14 | 102,500 | — | — |
| 2014-11-17 | $13.14 | $13.14 | 64,600 | — | — |
| 2014-11-14 | $13.48 | $13.48 | 131,800 | — | — |
| 2014-11-13 | $13.41 | $13.41 | 80,000 | — | — |
| 2014-11-12 | $13.63 | $13.63 | 75,700 | — | — |
| 2014-11-11 | $13.42 | $13.42 | 91,900 | — | — |
| 2014-11-10 | $13.75 | $13.75 | 79,700 | — | — |
| 2014-11-07 | $13.51 | $13.51 | 122,000 | — | — |
| 2014-11-06 | $13.69 | $13.69 | 72,100 | — | — |
| 2014-11-05 | $13.61 | $13.61 | 111,800 | — | — |
| 2014-11-04 | $13.67 | $13.67 | 113,700 | — | — |
| 2014-11-03 | $13.70 | $13.70 | 173,700 | — | — |
| 2014-10-31 | $13.98 | $13.98 | 299,400 | — | — |
| 2014-10-30 | $14.05 | $14.05 | 405,200 | — | — |
| 2014-10-29 | $13.72 | $13.72 | 587,100 | — | — |
| 2014-10-28 | $12.17 | $12.17 | 778,400 | — | — |
| 2014-10-27 | $12.08 | $12.08 | 163,600 | — | — |
| 2014-10-24 | $11.99 | $11.99 | 125,200 | — | — |
| 2014-10-23 | $12.07 | $12.07 | 186,300 | — | — |
| 2014-10-22 | $11.75 | $11.75 | 78,300 | — | — |
| 2014-10-21 | $12.02 | $12.02 | 150,800 | — | — |
| 2014-10-20 | $12.13 | $12.13 | 268,100 | — | — |
| 2014-10-17 | $11.92 | $11.92 | 216,200 | — | — |
| 2014-10-16 | $11.71 | $11.71 | 168,000 | — | — |
| 2014-10-15 | $11.73 | $11.73 | 136,800 | — | — |
| 2014-10-14 | $11.24 | $11.24 | 95,300 | — | — |
| 2014-10-13 | $10.99 | $10.99 | 141,600 | — | — |
| 2014-10-10 | $10.72 | $10.72 | 151,700 | — | — |
| 2014-10-09 | $10.78 | $10.78 | 97,300 | — | — |
| 2014-10-08 | $10.96 | $10.96 | 158,300 | — | — |
| 2014-10-07 | $10.88 | $10.88 | 61,400 | — | — |
| 2014-10-06 | $11.01 | $11.01 | 76,400 | — | — |
| 2014-10-03 | $11.00 | $11.00 | 97,100 | — | — |
| 2014-10-02 | $11.13 | $11.13 | 118,600 | — | — |
| 2014-10-01 | $10.88 | $10.88 | 252,200 | — | — |
| 2014-09-30 | $11.01 | $11.01 | 213,700 | — | — |
| 2014-09-29 | $10.86 | $10.86 | 255,800 | — | — |
| 2014-09-26 | $11.01 | $11.01 | 157,100 | — | — |
| 2014-09-25 | $11.01 | $11.01 | 131,900 | — | — |
| 2014-09-24 | $11.15 | $11.15 | 63,700 | — | — |
| 2014-09-23 | $11.10 | $11.10 | 188,900 | — | — |
| 2014-09-22 | $11.04 | $11.04 | 126,800 | — | — |
| 2014-09-19 | $11.19 | $11.19 | 361,800 | — | — |
| 2014-09-18 | $11.29 | $11.29 | 149,700 | — | — |
| 2014-09-17 | $11.17 | $11.17 | 459,800 | — | — |
| 2014-09-16 | $11.15 | $11.15 | 455,400 | — | — |
| 2014-09-15 | $11.00 | $11.00 | 130,600 | — | — |
| 2014-09-12 | $11.00 | $11.00 | 109,100 | — | — |
| 2014-09-11 | $11.04 | $11.04 | 87,600 | — | — |
| 2014-09-10 | $11.20 | $11.20 | 73,200 | — | — |
| 2014-09-09 | $11.02 | $11.02 | 129,100 | — | — |
| 2014-09-08 | $11.02 | $11.02 | 63,100 | — | — |
| 2014-09-05 | $11.02 | $11.02 | 60,100 | — | — |
| 2014-09-04 | $11.03 | $11.03 | 87,600 | — | — |
| 2014-09-03 | $11.12 | $11.12 | 113,900 | — | — |
| 2014-09-02 | $11.06 | $11.06 | 260,700 | — | — |
| 2014-08-29 | $11.17 | $11.17 | 96,100 | — | — |
| 2014-08-28 | $11.16 | $11.16 | 416,800 | — | — |
| 2014-08-27 | $10.69 | $10.69 | 105,800 | — | — |
| 2014-08-26 | $10.67 | $10.67 | 169,000 | — | — |
| 2014-08-25 | $10.71 | $10.71 | 160,900 | — | — |
| 2014-08-22 | $10.69 | $10.69 | 100,900 | — | — |
| 2014-08-21 | $10.66 | $10.66 | 478,300 | — | — |
| 2014-08-20 | $10.75 | $10.75 | 162,100 | — | — |
| 2014-08-19 | $10.95 | $10.95 | 132,000 | — | — |
| 2014-08-18 | $11.09 | $11.09 | 141,100 | — | — |
| 2014-08-15 | $11.41 | $11.41 | 64,100 | — | — |
| 2014-08-14 | $11.48 | $11.48 | 37,600 | — | — |
| 2014-08-13 | $11.24 | $11.24 | 87,700 | — | — |
| 2014-08-12 | $11.30 | $11.30 | 53,100 | — | — |
| 2014-08-11 | $11.78 | $11.78 | 40,300 | — | — |
| 2014-08-08 | $11.56 | $11.56 | 66,800 | — | — |
| 2014-08-07 | $11.19 | $11.19 | 49,000 | — | — |
| 2014-08-06 | $11.15 | $11.15 | 95,500 | — | — |
| 2014-08-05 | $11.31 | $11.31 | 125,300 | — | — |
| 2014-08-04 | $11.22 | $11.22 | 61,200 | — | — |
| 2014-08-01 | $11.15 | $11.15 | 104,000 | — | — |
| 2014-07-31 | $11.05 | $11.05 | 122,700 | — | — |
| 2014-07-30 | $11.24 | $11.24 | 84,100 | — | — |
| 2014-07-29 | $11.07 | $11.07 | 43,900 | — | — |
| 2014-07-28 | $11.11 | $11.11 | 49,700 | — | — |
| 2014-07-25 | $11.17 | $11.17 | 84,800 | — | — |
| 2014-07-24 | $11.29 | $11.29 | 78,500 | — | — |
| 2014-07-23 | $11.41 | $11.41 | 51,900 | — | — |
| 2014-07-22 | $11.43 | $11.43 | 42,400 | — | — |
| 2014-07-21 | $11.23 | $11.23 | 69,700 | — | — |
| 2014-07-18 | $11.54 | $11.54 | 78,800 | — | — |
| 2014-07-17 | $11.45 | $11.45 | 69,700 | — | — |
| 2014-07-16 | $11.57 | $11.57 | 50,600 | — | — |
| 2014-07-15 | $11.63 | $11.63 | 59,700 | — | — |
| 2014-07-14 | $11.76 | $11.76 | 42,500 | — | — |
| 2014-07-11 | $11.60 | $11.60 | 47,100 | — | — |
| 2014-07-10 | $11.73 | $11.73 | 61,800 | — | — |
| 2014-07-09 | $11.88 | $11.88 | 57,100 | — | — |
| 2014-07-08 | $11.82 | $11.82 | 87,200 | — | — |
| 2014-07-07 | $11.97 | $11.97 | 179,800 | — | — |
| 2014-07-03 | $12.33 | $12.33 | 54,200 | — | — |
| 2014-07-02 | $12.00 | $12.00 | 110,800 | — | — |
| 2014-07-01 | $11.71 | $11.71 | 252,500 | — | — |
| 2014-06-30 | $11.34 | $11.34 | 148,000 | — | — |
| 2014-06-27 | $11.38 | $11.38 | 159,700 | — | — |
| 2014-06-26 | $11.58 | $11.58 | 62,000 | — | — |
| 2014-06-25 | $11.60 | $11.60 | 66,500 | — | — |
| 2014-06-24 | $11.50 | $11.50 | 72,100 | — | — |
| 2014-06-23 | $11.65 | $11.65 | 59,100 | — | — |
| 2014-06-20 | $11.76 | $11.76 | 170,800 | — | — |
| 2014-06-19 | $11.80 | $11.80 | 43,300 | — | — |
| 2014-06-18 | $12.00 | $12.00 | 50,000 | — | — |
| 2014-06-17 | $11.98 | $11.98 | 59,200 | — | — |
| 2014-06-16 | $11.84 | $11.84 | 46,200 | — | — |
| 2014-06-13 | $11.80 | $11.80 | 177,500 | — | — |
| 2014-06-12 | $11.74 | $11.74 | 86,900 | — | — |
| 2014-06-11 | $11.79 | $11.79 | 83,800 | — | — |
| 2014-06-10 | $11.84 | $11.84 | 55,600 | — | — |
| 2014-06-09 | $11.75 | $11.75 | 58,500 | — | — |
| 2014-06-06 | $11.68 | $11.68 | 105,000 | — | — |
| 2014-06-05 | $11.74 | $11.74 | 150,500 | — | — |
| 2014-06-04 | $11.28 | $11.28 | 106,000 | — | — |
| 2014-06-03 | $11.21 | $11.21 | 104,500 | — | — |
| 2014-06-02 | $11.47 | $11.47 | 133,200 | — | — |
| 2014-05-30 | $11.72 | $11.72 | 142,500 | — | — |
| 2014-05-29 | $11.91 | $11.91 | 136,500 | — | — |
| 2014-05-28 | $11.86 | $11.86 | 136,500 | — | — |
| 2014-05-27 | $11.91 | $11.91 | 552,100 | — | — |
| 2014-05-23 | $12.11 | $12.11 | 61,900 | — | — |
| 2014-05-22 | $11.90 | $11.90 | 91,300 | — | — |
| 2014-05-21 | $11.96 | $11.96 | 146,400 | — | — |
| 2014-05-20 | $11.95 | $11.95 | 202,600 | — | — |
| 2014-05-19 | $12.13 | $12.13 | 85,700 | — | — |
| 2014-05-16 | $11.93 | $11.93 | 88,900 | — | — |
| 2014-05-15 | $11.99 | $11.99 | 256,600 | — | — |
| 2014-05-14 | $11.82 | $11.82 | 150,500 | — | — |
| 2014-05-13 | $12.15 | $12.15 | 160,400 | — | — |
| 2014-05-12 | $12.41 | $12.41 | 336,300 | — | — |
| 2014-05-09 | $12.00 | $12.00 | 283,900 | — | — |
| 2014-05-08 | $11.96 | $11.96 | 175,900 | — | — |
| 2014-05-07 | $12.30 | $12.30 | 241,000 | — | — |
| 2014-05-06 | $12.29 | $12.29 | 328,300 | — | — |
| 2014-05-05 | $13.33 | $13.33 | 183,600 | — | — |
| 2014-05-02 | $13.26 | $13.26 | 137,700 | — | — |
| 2014-05-01 | $13.19 | $13.19 | 278,500 | — | — |
| 2014-04-30 | $13.96 | $13.96 | 226,500 | — | — |
| 2014-04-29 | $13.15 | $13.15 | 101,200 | — | — |
| 2014-04-28 | $13.26 | $13.26 | 84,500 | — | — |
| 2014-04-25 | $13.43 | $13.43 | 123,100 | — | — |
| 2014-04-24 | $13.77 | $13.77 | 70,700 | — | — |
| 2014-04-23 | $13.90 | $13.90 | 112,100 | — | — |
| 2014-04-22 | $14.21 | $14.21 | 323,600 | — | — |
| 2014-04-21 | $13.91 | $13.91 | 99,300 | — | — |
| 2014-04-17 | $13.78 | $13.78 | 162,300 | — | — |
| 2014-04-16 | $13.53 | $13.53 | 58,000 | — | — |
| 2014-04-15 | $13.39 | $13.39 | 155,000 | — | — |
| 2014-04-14 | $13.27 | $13.27 | 216,000 | — | — |
| 2014-04-11 | $13.53 | $13.53 | 130,000 | — | — |
| 2014-04-10 | $13.54 | $13.54 | 135,400 | — | — |
| 2014-04-09 | $13.99 | $13.99 | 126,600 | — | — |
| 2014-04-08 | $13.82 | $13.82 | 137,400 | — | — |
| 2014-04-07 | $13.57 | $13.57 | 155,600 | — | — |
| 2014-04-04 | $13.80 | $13.80 | 460,500 | — | — |
| 2014-04-03 | $13.23 | $13.23 | 76,800 | — | — |
| 2014-04-02 | $13.39 | $13.39 | 60,700 | — | — |
| 2014-04-01 | $13.32 | $13.32 | 109,800 | — | — |
| 2014-03-31 | $13.21 | $13.21 | 133,900 | — | — |
| 2014-03-28 | $12.68 | $12.68 | 80,100 | — | — |
| 2014-03-27 | $12.71 | $12.71 | 64,800 | — | — |
| 2014-03-26 | $12.68 | $12.68 | 95,100 | — | — |
| 2014-03-25 | $12.99 | $12.99 | 132,000 | — | — |
| 2014-03-24 | $13.17 | $13.17 | 100,400 | — | — |
| 2014-03-21 | $13.03 | $13.03 | 264,800 | — | — |
| 2014-03-20 | $12.86 | $12.86 | 111,600 | — | — |
| 2014-03-19 | $12.95 | $12.95 | 212,900 | — | — |
| 2014-03-18 | $13.17 | $13.17 | 889,300 | — | — |
| 2014-03-17 | $11.05 | $11.05 | 69,100 | — | — |
| 2014-03-14 | $11.23 | $11.23 | 72,300 | — | — |
| 2014-03-13 | $11.04 | $11.04 | 72,200 | — | — |
| 2014-03-12 | $11.21 | $11.21 | 54,200 | — | — |
| 2014-03-11 | $11.01 | $11.01 | 83,900 | — | — |
| 2014-03-10 | $11.29 | $11.29 | 115,900 | — | — |
| 2014-03-07 | $11.22 | $11.22 | 64,900 | — | — |
| 2014-03-06 | $11.24 | $11.24 | 79,100 | — | — |
| 2014-03-05 | $11.49 | $11.49 | 100,800 | — | — |
| 2014-03-04 | $11.37 | $11.37 | 204,800 | — | — |
| 2014-03-03 | $11.09 | $11.09 | 57,000 | — | — |
| 2014-02-28 | $11.10 | $11.10 | 100,300 | — | — |
| 2014-02-27 | $11.27 | $11.27 | 58,300 | — | — |
| 2014-02-26 | $11.23 | $11.23 | 85,200 | — | — |
| 2014-02-25 | $10.98 | $10.98 | 51,800 | — | — |
| 2014-02-24 | $11.23 | $11.23 | 89,900 | — | — |
| 2014-02-21 | $11.14 | $11.14 | 76,300 | — | — |
| 2014-02-20 | $11.26 | $11.26 | 85,000 | — | — |
| 2014-02-19 | $10.96 | $10.96 | 91,500 | — | — |
| 2014-02-18 | $11.21 | $11.21 | 128,700 | — | — |
| 2014-02-14 | $11.08 | $11.08 | 84,300 | — | — |
| 2014-02-13 | $10.94 | $10.94 | 90,700 | — | — |
| 2014-02-12 | $10.66 | $10.66 | 70,800 | — | — |
| 2014-02-11 | $10.64 | $10.64 | 61,500 | — | — |
| 2014-02-10 | $10.43 | $10.43 | 77,000 | — | — |
| 2014-02-07 | $10.38 | $10.38 | 83,300 | — | — |
| 2014-02-06 | $10.30 | $10.30 | 88,100 | — | — |
| 2014-02-05 | $10.41 | $10.41 | 116,900 | — | — |
| 2014-02-04 | $10.46 | $10.46 | 101,200 | — | — |
| 2014-02-03 | $10.31 | $10.31 | 155,300 | — | — |
| 2014-01-31 | $10.70 | $10.70 | 130,800 | — | — |
| 2014-01-30 | $10.86 | $10.86 | 178,100 | — | — |
| 2014-01-29 | $10.94 | $10.94 | 219,500 | — | — |
| 2014-01-28 | $10.90 | $10.90 | 115,700 | — | — |
| 2014-01-27 | $10.94 | $10.94 | 60,600 | — | — |
| 2014-01-24 | $11.27 | $11.27 | 138,600 | — | — |
| 2014-01-23 | $11.55 | $11.55 | 116,600 | — | — |
| 2014-01-22 | $11.60 | $11.60 | 72,300 | — | — |
| 2014-01-21 | $11.54 | $11.54 | 80,100 | — | — |
| 2014-01-17 | $11.73 | $11.73 | 68,300 | — | — |
| 2014-01-16 | $11.71 | $11.71 | 105,700 | — | — |
| 2014-01-15 | $11.65 | $11.65 | 68,100 | — | — |
| 2014-01-14 | $11.22 | $11.22 | 155,800 | — | — |
| 2014-01-13 | $10.97 | $10.97 | 136,900 | — | — |
| 2014-01-10 | $10.95 | $10.95 | 65,000 | — | — |
| 2014-01-09 | $10.95 | $10.95 | 105,500 | — | — |
| 2014-01-08 | $10.95 | $10.95 | 92,400 | — | — |
| 2014-01-07 | $10.95 | $10.95 | 141,300 | — | — |
| 2014-01-06 | $10.92 | $10.92 | 69,800 | — | — |
| 2014-01-03 | $10.98 | $10.98 | 72,000 | — | — |
| 2014-01-02 | $11.00 | $11.00 | 93,500 | — | — |