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
- 1992-03-27 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 | $10.67 | $13.04 | 46,200 | — | — |
| 2014-12-30 | $10.58 | $12.93 | 5,800 | — | — |
| 2014-12-29 | $11.00 | $13.44 | 400 | — | — |
| 2014-12-26 | $11.23 | $13.72 | 2,400 | — | — |
| 2014-12-24 | $10.47 | $12.80 | 600 | — | — |
| 2014-12-23 | $10.95 | $13.38 | 4,200 | — | — |
| 2014-12-22 | $10.65 | $13.02 | 1,200 | — | — |
| 2014-12-19 | $10.58 | $12.93 | 5,400 | — | — |
| 2014-12-18 | $10.75 | $13.14 | 12,200 | — | — |
| 2014-12-17 | $10.65 | $13.01 | 4,200 | — | — |
| 2014-12-16 | $10.54 | $12.88 | 800 | — | — |
| 2014-12-15 | $10.68 | $13.05 | 6,400 | — | — |
| 2014-12-12 | $10.50 | $12.83 | 6,400 | — | — |
| 2014-12-11 | $10.71 | $13.08 | 1,800 | — | — |
| 2014-12-10 | $10.51 | $12.85 | 1,400 | — | — |
| 2014-12-09 | $10.67 | $13.04 | 22,400 | — | — |
| 2014-12-08 | $10.55 | $12.89 | 4,600 | — | — |
| 2014-12-05 | $10.65 | $13.02 | 4,200 | — | — |
| 2014-12-04 | $11.00 | $13.44 | 1,400 | — | — |
| 2014-12-03 | $11.00 | $13.44 | 1,400 | — | — |
| 2014-12-02 | $10.50 | $12.83 | 1,800 | — | — |
| 2014-12-01 | $10.36 | $12.66 | 7,400 | — | — |
| 2014-11-28 | $11.67 | $14.26 | 5,400 | — | — |
| 2014-11-26 | $11.95 | $14.60 | 3,000 | — | — |
| 2014-11-25 | $11.12 | $13.59 | 1,800 | — | — |
| 2014-11-24 | $11.26 | $13.76 | 7,600 | — | — |
| 2014-11-21 | $10.75 | $13.13 | 5,000 | — | — |
| 2014-11-20 | $10.28 | $12.56 | 10,000 | — | — |
| 2014-11-19 | $10.25 | $12.53 | 1,200 | — | — |
| 2014-11-18 | $10.50 | $12.83 | 7,800 | — | — |
| 2014-11-17 | $10.45 | $12.77 | 10,800 | — | — |
| 2014-11-14 | $10.25 | $12.53 | 800 | — | — |
| 2014-11-13 | $10.00 | $12.22 | 9,600 | — | — |
| 2014-11-12 | $10.38 | $12.68 | 30,000 | — | — |
| 2014-11-11 | $9.10 | $11.12 | 800 | — | — |
| 2014-11-10 | $9.15 | $11.18 | 400 | — | — |
| 2014-11-07 | $9.14 | $11.17 | 0 | — | — |
| 2014-11-06 | $9.14 | $11.17 | 1,600 | — | — |
| 2014-11-05 | $9.34 | $11.42 | 1,800 | — | — |
| 2014-11-04 | $9.20 | $11.24 | 2,000 | — | — |
| 2014-11-03 | $9.36 | $11.44 | 0 | — | — |
| 2014-10-31 | $9.36 | $11.44 | 8,200 | — | — |
| 2014-10-30 | $9.44 | $11.53 | 2,600 | — | — |
| 2014-10-29 | $9.38 | $11.46 | 7,000 | — | — |
| 2014-10-28 | $9.40 | $11.49 | 15,800 | — | — |
| 2014-10-27 | $9.70 | $11.85 | 6,200 | — | — |
| 2014-10-24 | $9.98 | $12.20 | 1,200 | — | — |
| 2014-10-23 | $9.98 | $12.19 | 6,000 | — | — |
| 2014-10-22 | $9.54 | $11.65 | 2,600 | — | — |
| 2014-10-21 | $9.49 | $11.60 | 9,400 | — | — |
| 2014-10-20 | $9.19 | $11.23 | 6,400 | — | — |
| 2014-10-17 | $9.18 | $11.22 | 8,400 | — | — |
| 2014-10-16 | $9.02 | $11.02 | 10,000 | — | — |
| 2014-10-15 | $9.00 | $11.00 | 8,400 | — | — |
| 2014-10-14 | $9.53 | $11.64 | 28,600 | — | — |
| 2014-10-13 | $9.50 | $11.61 | 8,200 | — | — |
| 2014-10-10 | $10.18 | $12.44 | 39,400 | — | — |
| 2014-10-09 | $10.21 | $12.47 | 20,200 | — | — |
| 2014-10-08 | $10.25 | $12.53 | 8,000 | — | — |
| 2014-10-07 | $10.43 | $12.74 | 1,800 | — | — |
| 2014-10-06 | $10.27 | $12.55 | 800 | — | — |
| 2014-10-03 | $10.35 | $12.65 | 4,200 | — | — |
| 2014-10-02 | $10.35 | $12.65 | 4,800 | — | — |
| 2014-10-01 | $10.50 | $12.83 | 4,800 | — | — |
| 2014-09-30 | $10.65 | $13.02 | 4,000 | — | — |
| 2014-09-29 | $10.66 | $13.03 | 12,400 | — | — |
| 2014-09-26 | $10.55 | $12.89 | 8,600 | — | — |
| 2014-09-25 | $10.48 | $12.80 | 12,400 | — | — |
| 2014-09-24 | $10.44 | $12.75 | 27,000 | — | — |
| 2014-09-23 | $10.55 | $12.89 | 12,000 | — | — |
| 2014-09-22 | $10.65 | $13.02 | 14,000 | — | — |
| 2014-09-19 | $10.85 | $13.26 | 10,000 | — | — |
| 2014-09-18 | $10.33 | $12.62 | 0 | — | — |
| 2014-09-17 | $10.33 | $12.62 | 8,600 | — | — |
| 2014-09-16 | $10.33 | $12.62 | 3,400 | — | — |
| 2014-09-15 | $10.30 | $12.59 | 10,400 | — | — |
| 2014-09-12 | $10.35 | $12.65 | 2,800 | — | — |
| 2014-09-11 | $10.25 | $12.53 | 7,600 | — | — |
| 2014-09-10 | $10.30 | $12.58 | 11,600 | — | — |
| 2014-09-09 | $10.08 | $12.31 | 13,800 | — | — |
| 2014-09-08 | $10.30 | $12.58 | 10,400 | — | — |
| 2014-09-05 | $10.00 | $12.22 | 19,200 | — | — |
| 2014-09-04 | $9.92 | $12.12 | 4,600 | — | — |
| 2014-09-03 | $10.15 | $12.40 | 7,000 | — | — |
| 2014-09-02 | $10.07 | $12.30 | 2,000 | — | — |
| 2014-08-29 | $10.36 | $12.66 | 9,400 | — | — |
| 2014-08-28 | $10.15 | $12.41 | 13,200 | — | — |
| 2014-08-27 | $9.82 | $12.00 | 42,800 | — | — |
| 2014-08-26 | $9.85 | $12.04 | 29,400 | — | — |
| 2014-08-25 | $9.81 | $11.98 | 31,800 | — | — |
| 2014-08-22 | $9.50 | $11.61 | 7,800 | — | — |
| 2014-08-21 | $9.50 | $11.61 | 10,200 | — | — |
| 2014-08-20 | $9.18 | $11.21 | 16,200 | — | — |
| 2014-08-19 | $9.08 | $11.10 | 25,200 | — | — |
| 2014-08-18 | $9.35 | $11.43 | 16,200 | — | — |
| 2014-08-15 | $9.45 | $11.55 | 9,600 | — | — |
| 2014-08-14 | $9.58 | $11.70 | 6,400 | — | — |
| 2014-08-13 | $9.75 | $11.92 | 8,200 | — | — |
| 2014-08-12 | $9.85 | $12.04 | 1,800 | — | — |
| 2014-08-11 | $9.81 | $11.98 | 3,800 | — | — |
| 2014-08-08 | $9.89 | $12.09 | 1,000 | — | — |
| 2014-08-07 | $9.93 | $12.14 | 12,400 | — | — |
| 2014-08-06 | $10.50 | $12.83 | 2,400 | — | — |
| 2014-08-05 | $10.57 | $12.91 | 8,800 | — | — |
| 2014-08-04 | $10.48 | $12.81 | 17,800 | — | — |
| 2014-08-01 | $10.11 | $12.35 | 400 | — | — |
| 2014-07-31 | $10.25 | $12.52 | 4,000 | — | — |
| 2014-07-30 | $9.84 | $12.03 | 6,000 | — | — |
| 2014-07-29 | $10.12 | $12.37 | 1,600 | — | — |
| 2014-07-28 | $9.87 | $12.06 | 7,000 | — | — |
| 2014-07-25 | $9.72 | $11.88 | 1,800 | — | — |
| 2014-07-24 | $10.18 | $12.44 | 3,200 | — | — |
| 2014-07-23 | $10.25 | $12.53 | 4,000 | — | — |
| 2014-07-22 | $10.29 | $12.57 | 0 | — | — |
| 2014-07-21 | $10.29 | $12.57 | 18,800 | — | — |
| 2014-07-18 | $10.25 | $12.53 | 27,000 | — | — |
| 2014-07-17 | $10.36 | $12.66 | 89,800 | — | — |
| 2014-07-16 | $10.45 | $12.77 | 8,000 | — | — |
| 2014-07-15 | $10.68 | $13.05 | 13,200 | — | — |
| 2014-07-14 | $10.48 | $12.80 | 12,000 | — | — |
| 2014-07-11 | $10.53 | $12.86 | 8,400 | — | — |
| 2014-07-10 | $10.58 | $12.93 | 24,800 | — | — |
| 2014-07-09 | $10.55 | $12.89 | 4,400 | — | — |
| 2014-07-08 | $10.50 | $12.83 | 33,400 | — | — |
| 2014-07-07 | $10.42 | $12.73 | 19,800 | — | — |
| 2014-07-03 | $10.24 | $12.51 | 12,600 | — | — |
| 2014-07-02 | $10.23 | $12.50 | 15,400 | — | — |
| 2014-07-01 | $10.32 | $12.61 | 13,200 | — | — |
| 2014-06-30 | $10.53 | $12.87 | 12,000 | — | — |
| 2014-06-27 | $10.83 | $13.24 | 82,000 | — | — |
| 2014-06-26 | $10.03 | $12.26 | 31,400 | — | — |
| 2014-06-25 | $10.43 | $12.74 | 3,200 | — | — |
| 2014-06-24 | $10.50 | $12.83 | 17,400 | — | — |
| 2014-06-23 | $10.50 | $12.83 | 13,400 | — | — |
| 2014-06-20 | $10.73 | $13.11 | 11,600 | — | — |
| 2014-06-19 | $10.48 | $12.81 | 28,200 | — | — |
| 2014-06-18 | $10.50 | $12.83 | 5,200 | — | — |
| 2014-06-17 | $10.50 | $12.83 | 25,600 | — | — |
| 2014-06-16 | $10.50 | $12.83 | 10,000 | — | — |
| 2014-06-13 | $10.52 | $12.85 | 20,200 | — | — |
| 2014-06-12 | $10.50 | $12.83 | 5,200 | — | — |
| 2014-06-11 | $10.50 | $12.83 | 10,200 | — | — |
| 2014-06-10 | $10.50 | $12.83 | 26,800 | — | — |
| 2014-06-09 | $10.58 | $12.93 | 6,200 | — | — |
| 2014-06-06 | $10.63 | $12.99 | 13,400 | — | — |
| 2014-06-05 | $10.50 | $12.83 | 5,200 | — | — |
| 2014-06-04 | $10.63 | $12.99 | 18,600 | — | — |
| 2014-06-03 | $10.75 | $13.14 | 11,600 | — | — |
| 2014-06-02 | $10.75 | $13.14 | 11,200 | — | — |
| 2014-05-30 | $10.63 | $12.99 | 4,200 | — | — |
| 2014-05-29 | $10.60 | $12.96 | 2,800 | — | — |
| 2014-05-28 | $10.50 | $12.83 | 4,000 | — | — |
| 2014-05-27 | $10.50 | $12.83 | 11,000 | — | — |
| 2014-05-23 | $10.51 | $12.84 | 3,000 | — | — |
| 2014-05-22 | $10.27 | $12.55 | 8,000 | — | — |
| 2014-05-21 | $10.50 | $12.83 | 5,000 | — | — |
| 2014-05-20 | $10.50 | $12.83 | 5,000 | — | — |
| 2014-05-19 | $10.49 | $12.82 | 1,400 | — | — |
| 2014-05-16 | $10.26 | $12.53 | 4,400 | — | — |
| 2014-05-15 | $10.50 | $12.83 | 4,000 | — | — |
| 2014-05-14 | $10.48 | $12.81 | 3,600 | — | — |
| 2014-05-13 | $10.50 | $12.83 | 11,800 | — | — |
| 2014-05-12 | $10.40 | $12.71 | 3,600 | — | — |
| 2014-05-09 | $10.45 | $12.77 | 3,000 | — | — |
| 2014-05-08 | $10.51 | $12.85 | 0 | — | — |
| 2014-05-07 | $10.51 | $12.85 | 600 | — | — |
| 2014-05-06 | $10.50 | $12.83 | 22,000 | — | — |
| 2014-05-05 | $10.56 | $12.91 | 7,800 | — | — |
| 2014-05-02 | $10.61 | $12.96 | 10,400 | — | — |
| 2014-05-01 | $10.52 | $12.86 | 19,600 | — | — |
| 2014-04-30 | $10.58 | $12.93 | 1,200 | — | — |
| 2014-04-29 | $10.58 | $12.93 | 600 | — | — |
| 2014-04-28 | $10.38 | $12.68 | 2,200 | — | — |
| 2014-04-25 | $10.53 | $12.86 | 5,600 | — | — |
| 2014-04-24 | $10.60 | $12.95 | 6,200 | — | — |
| 2014-04-23 | $10.53 | $12.87 | 15,200 | — | — |
| 2014-04-22 | $10.63 | $12.99 | 8,000 | — | — |
| 2014-04-21 | $10.63 | $12.99 | 23,400 | — | — |
| 2014-04-17 | $10.65 | $13.01 | 19,000 | — | — |
| 2014-04-16 | $10.68 | $13.05 | 79,200 | — | — |
| 2014-04-15 | $10.37 | $12.67 | 10,400 | — | — |
| 2014-04-14 | $10.38 | $12.69 | 15,800 | — | — |
| 2014-04-11 | $10.20 | $12.46 | 17,600 | — | — |
| 2014-04-10 | $10.32 | $12.61 | 2,400 | — | — |
| 2014-04-09 | $10.18 | $12.44 | 22,200 | — | — |
| 2014-04-08 | $10.35 | $12.64 | 2,600 | — | — |
| 2014-04-07 | $10.26 | $12.54 | 4,800 | — | — |
| 2014-04-04 | $10.23 | $12.50 | 14,200 | — | — |
| 2014-04-03 | $10.49 | $12.82 | 9,600 | — | — |
| 2014-04-02 | $10.62 | $12.98 | 3,800 | — | — |
| 2014-04-01 | $10.71 | $13.08 | 5,800 | — | — |
| 2014-03-31 | $10.59 | $12.94 | 8,800 | — | — |
| 2014-03-28 | $10.25 | $12.53 | 5,800 | — | — |
| 2014-03-27 | $10.33 | $12.62 | 4,600 | — | — |
| 2014-03-26 | $10.44 | $12.76 | 9,400 | — | — |
| 2014-03-25 | $10.48 | $12.81 | 4,800 | — | — |
| 2014-03-24 | $10.33 | $12.62 | 11,200 | — | — |
| 2014-03-21 | $11.18 | $13.66 | 4,400 | — | — |
| 2014-03-20 | $10.63 | $12.99 | 2,200 | — | — |
| 2014-03-19 | $10.75 | $13.14 | 13,000 | — | — |
| 2014-03-18 | $10.68 | $13.05 | 5,200 | — | — |
| 2014-03-17 | $10.79 | $13.18 | 2,400 | — | — |
| 2014-03-14 | $10.93 | $13.36 | 4,800 | — | — |
| 2014-03-13 | $11.01 | $13.46 | 1,600 | — | — |
| 2014-03-12 | $11.00 | $13.44 | 6,800 | — | — |
| 2014-03-11 | $10.86 | $13.27 | 4,400 | — | — |
| 2014-03-10 | $10.56 | $12.91 | 15,600 | — | — |
| 2014-03-07 | $11.07 | $13.52 | 4,000 | — | — |
| 2014-03-06 | $10.96 | $13.39 | 4,000 | — | — |
| 2014-03-05 | $10.99 | $13.43 | 3,600 | — | — |
| 2014-03-04 | $11.33 | $13.84 | 7,600 | — | — |
| 2014-03-03 | $11.25 | $13.74 | 10,000 | — | — |
| 2014-02-28 | $11.23 | $13.73 | 14,800 | — | — |
| 2014-02-27 | $11.01 | $13.46 | 9,200 | — | — |
| 2014-02-26 | $10.78 | $13.17 | 15,600 | — | — |
| 2014-02-25 | $10.38 | $12.68 | 8,000 | — | — |
| 2014-02-24 | $10.28 | $12.56 | 4,400 | — | — |
| 2014-02-21 | $10.35 | $12.65 | 12,400 | — | — |
| 2014-02-20 | $10.16 | $12.41 | 6,200 | — | — |
| 2014-02-19 | $10.08 | $12.31 | 28,800 | — | — |
| 2014-02-18 | $10.97 | $13.41 | 49,800 | — | — |
| 2014-02-14 | $11.35 | $13.87 | 75,000 | — | — |
| 2014-02-13 | $9.62 | $11.75 | 41,400 | — | — |
| 2014-02-12 | $9.40 | $11.49 | 13,600 | — | — |
| 2014-02-11 | $9.30 | $11.37 | 53,000 | — | — |
| 2014-02-10 | $9.20 | $11.24 | 14,600 | — | — |
| 2014-02-07 | $9.20 | $11.24 | 11,000 | — | — |
| 2014-02-06 | $9.25 | $11.31 | 1,200 | — | — |
| 2014-02-05 | $9.21 | $11.26 | 1,600 | — | — |
| 2014-02-04 | $9.21 | $11.25 | 19,800 | — | — |
| 2014-02-03 | $9.25 | $11.31 | 8,400 | — | — |
| 2014-01-31 | $9.21 | $11.26 | 4,800 | — | — |
| 2014-01-30 | $9.56 | $11.68 | 17,400 | — | — |
| 2014-01-29 | $9.25 | $11.31 | 11,200 | — | — |
| 2014-01-28 | $9.28 | $11.34 | 2,200 | — | — |
| 2014-01-27 | $9.27 | $11.33 | 9,200 | — | — |
| 2014-01-24 | $9.34 | $11.41 | 7,400 | — | — |
| 2014-01-23 | $9.45 | $11.55 | 9,800 | — | — |
| 2014-01-22 | $9.41 | $11.50 | 5,400 | — | — |
| 2014-01-21 | $9.50 | $11.61 | 10,600 | — | — |
| 2014-01-17 | $9.30 | $11.36 | 15,000 | — | — |
| 2014-01-16 | $9.49 | $11.60 | 6,200 | — | — |
| 2014-01-15 | $9.22 | $11.26 | 2,800 | — | — |
| 2014-01-14 | $9.26 | $11.31 | 16,400 | — | — |
| 2014-01-13 | $9.25 | $11.31 | 21,400 | — | — |
| 2014-01-10 | $9.30 | $11.37 | 7,400 | — | — |
| 2014-01-09 | $9.15 | $11.18 | 10,600 | — | — |
| 2014-01-08 | $9.50 | $11.61 | 4,800 | — | — |
| 2014-01-07 | $9.36 | $11.43 | 3,600 | — | — |
| 2014-01-06 | $9.25 | $11.31 | 1,600 | — | — |
| 2014-01-03 | $9.25 | $11.31 | 10,600 | — | — |
| 2014-01-02 | $9.25 | $11.31 | 23,600 | — | — |