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
- 2007-10-18 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 | $13.05 | $15.85 | 198,870 | — | — |
| 2014-12-30 | $13.00 | $15.79 | 439,965 | — | — |
| 2014-12-29 | $13.15 | $15.97 | 280,256 | — | — |
| 2014-12-26 | $13.27 | $16.12 | 135,024 | — | — |
| 2014-12-24 | $13.27 | $16.12 | 99,946 | — | — |
| 2014-12-23 | $13.11 | $15.93 | 423,725 | — | — |
| 2014-12-22 | $13.09 | $15.91 | 353,197 | — | — |
| 2014-12-19 | $13.16 | $15.98 | 758,640 | — | — |
| 2014-12-18 | $12.97 | $15.76 | 635,402 | — | — |
| 2014-12-17 | $12.42 | $15.09 | 404,144 | — | — |
| 2014-12-16 | $12.37 | $15.03 | 781,469 | — | — |
| 2014-12-15 | $12.20 | $14.82 | 614,150 | — | — |
| 2014-12-12 | $12.54 | $15.24 | 534,435 | — | — |
| 2014-12-11 | $12.83 | $15.59 | 262,902 | — | — |
| 2014-12-10 | $12.97 | $15.76 | 387,904 | — | — |
| 2014-12-09 | $13.15 | $15.97 | 294,176 | — | — |
| 2014-12-08 | $13.45 | $16.34 | 230,608 | — | — |
| 2014-12-05 | $13.55 | $16.46 | 375,469 | — | — |
| 2014-12-04 | $13.30 | $16.15 | 230,886 | — | — |
| 2014-12-03 | $13.37 | $16.25 | 273,760 | — | — |
| 2014-12-02 | $13.30 | $16.15 | 262,717 | — | — |
| 2014-12-01 | $13.05 | $15.85 | 362,013 | — | — |
| 2014-11-28 | $13.30 | $16.15 | 468,176 | — | — |
| 2014-11-26 | $13.18 | $16.01 | 438,109 | — | — |
| 2014-11-25 | $13.09 | $15.91 | 428,643 | — | — |
| 2014-11-24 | $12.83 | $15.59 | 567,750 | — | — |
| 2014-11-21 | $12.53 | $15.23 | 1,836,698 | — | — |
| 2014-11-20 | $12.86 | $15.62 | 195,344 | — | — |
| 2014-11-19 | $13.01 | $15.80 | 364,426 | — | — |
| 2014-11-18 | $12.90 | $15.67 | 250,653 | — | — |
| 2014-11-17 | $12.84 | $15.60 | 172,979 | — | — |
| 2014-11-14 | $12.70 | $15.43 | 197,293 | — | — |
| 2014-11-13 | $12.66 | $15.38 | 215,018 | — | — |
| 2014-11-12 | $12.74 | $15.47 | 236,640 | — | — |
| 2014-11-11 | $12.97 | $15.76 | 176,227 | — | — |
| 2014-11-10 | $12.91 | $15.68 | 229,030 | — | — |
| 2014-11-07 | $12.82 | $15.58 | 553,552 | — | — |
| 2014-11-06 | $13.00 | $15.79 | 285,546 | — | — |
| 2014-11-05 | $13.23 | $16.08 | 395,514 | — | — |
| 2014-11-04 | $13.14 | $15.96 | 288,237 | — | — |
| 2014-11-03 | $13.09 | $15.91 | 487,757 | — | — |
| 2014-10-31 | $13.39 | $16.27 | 1,118,518 | — | — |
| 2014-10-30 | $12.65 | $15.37 | 317,098 | — | — |
| 2014-10-29 | $12.47 | $15.15 | 462,979 | — | — |
| 2014-10-28 | $12.60 | $15.30 | 412,960 | — | — |
| 2014-10-27 | $12.55 | $15.25 | 313,850 | — | — |
| 2014-10-24 | $12.73 | $15.46 | 461,494 | — | — |
| 2014-10-23 | $12.65 | $15.37 | 278,586 | — | — |
| 2014-10-22 | $12.46 | $15.13 | 297,331 | — | — |
| 2014-10-21 | $12.54 | $15.24 | 324,150 | — | — |
| 2014-10-20 | $12.27 | $14.91 | 286,381 | — | — |
| 2014-10-17 | $11.91 | $14.47 | 428,643 | — | — |
| 2014-10-16 | $11.69 | $14.20 | 688,112 | — | — |
| 2014-10-15 | $11.90 | $14.45 | 1,061,539 | — | — |
| 2014-10-14 | $12.24 | $14.87 | 498,800 | — | — |
| 2014-10-13 | $12.35 | $15.00 | 488,499 | — | — |
| 2014-10-10 | $12.25 | $14.88 | 602,272 | — | — |
| 2014-10-09 | $12.31 | $14.95 | 749,360 | — | — |
| 2014-10-08 | $12.90 | $15.67 | 642,826 | — | — |
| 2014-10-07 | $12.68 | $15.41 | 517,731 | — | — |
| 2014-10-06 | $12.86 | $15.62 | 413,888 | — | — |
| 2014-10-03 | $12.66 | $15.38 | 405,258 | — | — |
| 2014-10-02 | $12.53 | $15.23 | 655,446 | — | — |
| 2014-10-01 | $12.79 | $15.54 | 609,232 | — | — |
| 2014-09-30 | $12.86 | $15.62 | 781,747 | — | — |
| 2014-09-29 | $12.64 | $15.36 | 699,990 | — | — |
| 2014-09-26 | $12.76 | $15.50 | 418,342 | — | — |
| 2014-09-25 | $12.67 | $15.40 | 561,069 | — | — |
| 2014-09-24 | $12.86 | $15.62 | 1,091,699 | — | — |
| 2014-09-23 | $12.60 | $15.30 | 621,946 | — | — |
| 2014-09-22 | $12.65 | $15.37 | 414,538 | — | — |
| 2014-09-19 | $12.81 | $15.57 | 1,404,806 | — | — |
| 2014-09-18 | $12.67 | $15.40 | 1,804,218 | — | — |
| 2014-09-17 | $12.48 | $15.16 | 900,531 | — | — |
| 2014-09-16 | $12.38 | $15.04 | 891,158 | — | — |
| 2014-09-15 | $12.14 | $14.75 | 1,618,618 | — | — |
| 2014-09-12 | $12.35 | $15.00 | 915,565 | — | — |
| 2014-09-11 | $12.18 | $14.79 | 2,139,133 | — | — |
| 2014-09-10 | $12.14 | $14.75 | 2,802,746 | — | — |
| 2014-09-09 | $11.93 | $14.49 | 883,920 | — | — |
| 2014-09-08 | $11.86 | $14.41 | 963,821 | — | — |
| 2014-09-05 | $12.26 | $14.90 | 1,613,328 | — | — |
| 2014-09-04 | $12.54 | $15.24 | 1,657,408 | — | — |
| 2014-09-03 | $12.50 | $15.19 | 3,338,944 | — | — |
| 2014-09-02 | $12.54 | $15.24 | 927,258 | — | — |
| 2014-08-29 | $12.97 | $15.76 | 392,451 | — | — |
| 2014-08-28 | $12.88 | $15.64 | 300,858 | — | — |
| 2014-08-27 | $13.08 | $15.89 | 310,509 | — | — |
| 2014-08-26 | $13.00 | $15.79 | 459,082 | — | — |
| 2014-08-25 | $13.02 | $15.81 | 505,667 | — | — |
| 2014-08-22 | $12.78 | $15.53 | 398,854 | — | — |
| 2014-08-21 | $12.87 | $15.63 | 428,179 | — | — |
| 2014-08-20 | $12.87 | $15.63 | 478,848 | — | — |
| 2014-08-19 | $12.90 | $15.67 | 895,706 | — | — |
| 2014-08-18 | $12.72 | $15.45 | 965,862 | — | — |
| 2014-08-15 | $12.51 | $15.20 | 391,987 | — | — |
| 2014-08-14 | $12.52 | $15.21 | 293,619 | — | — |
| 2014-08-13 | $12.47 | $15.15 | 278,864 | — | — |
| 2014-08-12 | $12.39 | $15.06 | 395,606 | — | — |
| 2014-08-11 | $12.26 | $14.90 | 532,208 | — | — |
| 2014-08-08 | $12.55 | $15.25 | 460,288 | — | — |
| 2014-08-07 | $12.16 | $14.77 | 500,934 | — | — |
| 2014-08-06 | $12.49 | $15.17 | 333,430 | — | — |
| 2014-08-05 | $12.51 | $15.20 | 448,038 | — | — |
| 2014-08-04 | $12.83 | $15.59 | 434,768 | — | — |
| 2014-08-01 | $12.63 | $15.34 | 605,984 | — | — |
| 2014-07-31 | $12.80 | $15.55 | 386,512 | — | — |
| 2014-07-30 | $13.23 | $16.08 | 1,189,603 | — | — |
| 2014-07-29 | $12.88 | $15.64 | 610,160 | — | — |
| 2014-07-28 | $12.92 | $15.70 | 1,395,712 | — | — |
| 2014-07-25 | $13.34 | $16.21 | 5,518,630 | — | — |
| 2014-07-24 | $12.05 | $14.64 | 395,421 | — | — |
| 2014-07-23 | $11.89 | $14.44 | 2,266,640 | — | — |
| 2014-07-22 | $11.78 | $14.31 | 2,124,378 | — | — |
| 2014-07-21 | $11.75 | $14.27 | 242,115 | — | — |
| 2014-07-18 | $11.77 | $14.30 | 399,318 | — | — |
| 2014-07-17 | $11.82 | $14.36 | 620,832 | — | — |
| 2014-07-16 | $12.18 | $14.79 | 642,083 | — | — |
| 2014-07-15 | $12.08 | $14.68 | 780,819 | — | — |
| 2014-07-14 | $11.73 | $14.26 | 281,741 | — | — |
| 2014-07-11 | $11.58 | $14.07 | 389,203 | — | — |
| 2014-07-10 | $11.66 | $14.16 | 492,675 | — | — |
| 2014-07-09 | $11.69 | $14.20 | 691,082 | — | — |
| 2014-07-08 | $11.81 | $14.35 | 584,547 | — | — |
| 2014-07-07 | $12.18 | $14.79 | 410,454 | — | — |
| 2014-07-03 | $12.31 | $14.95 | 396,349 | — | — |
| 2014-07-02 | $12.09 | $14.69 | 256,778 | — | — |
| 2014-07-01 | $12.07 | $14.66 | 558,285 | — | — |
| 2014-06-30 | $12.17 | $14.78 | 610,160 | — | — |
| 2014-06-27 | $12.07 | $14.66 | 433,469 | — | — |
| 2014-06-26 | $11.94 | $14.51 | 520,701 | — | — |
| 2014-06-25 | $11.91 | $14.47 | 1,317,389 | — | — |
| 2014-06-24 | $11.88 | $14.43 | 523,670 | — | — |
| 2014-06-23 | $12.11 | $14.71 | 402,195 | — | — |
| 2014-06-20 | $12.33 | $14.98 | 278,122 | — | — |
| 2014-06-19 | $12.45 | $15.12 | 355,795 | — | — |
| 2014-06-18 | $12.49 | $15.17 | 504,739 | — | — |
| 2014-06-17 | $12.49 | $15.17 | 342,432 | — | — |
| 2014-06-16 | $12.44 | $15.11 | 348,928 | — | — |
| 2014-06-13 | $12.48 | $15.16 | 514,112 | — | — |
| 2014-06-12 | $12.27 | $14.91 | 372,963 | — | — |
| 2014-06-11 | $12.32 | $14.96 | 643,475 | — | — |
| 2014-06-10 | $12.37 | $15.03 | 341,782 | — | — |
| 2014-06-09 | $12.44 | $15.11 | 806,618 | — | — |
| 2014-06-06 | $12.30 | $14.94 | 1,367,501 | — | — |
| 2014-06-05 | $12.21 | $14.83 | 708,528 | — | — |
| 2014-06-04 | $12.13 | $14.74 | 470,496 | — | — |
| 2014-06-03 | $12.30 | $14.94 | 399,411 | — | — |
| 2014-06-02 | $12.41 | $15.08 | 405,629 | — | — |
| 2014-05-30 | $12.47 | $15.15 | 740,730 | — | — |
| 2014-05-29 | $12.42 | $15.09 | 427,251 | — | — |
| 2014-05-28 | $12.30 | $14.94 | 428,736 | — | — |
| 2014-05-27 | $12.22 | $14.85 | 1,412,230 | — | — |
| 2014-05-23 | $12.12 | $14.73 | 390,966 | — | — |
| 2014-05-22 | $11.99 | $14.57 | 355,053 | — | — |
| 2014-05-21 | $11.96 | $14.53 | 1,015,696 | — | — |
| 2014-05-20 | $11.80 | $14.34 | 666,397 | — | — |
| 2014-05-19 | $11.70 | $14.22 | 536,291 | — | — |
| 2014-05-16 | $11.68 | $14.19 | 489,798 | — | — |
| 2014-05-15 | $11.75 | $14.27 | 563,389 | — | — |
| 2014-05-14 | $11.91 | $14.47 | 655,725 | — | — |
| 2014-05-13 | $11.90 | $14.45 | 576,010 | — | — |
| 2014-05-12 | $11.86 | $14.41 | 735,997 | — | — |
| 2014-05-09 | $11.80 | $14.34 | 438,109 | — | — |
| 2014-05-08 | $11.99 | $14.57 | 742,214 | — | — |
| 2014-05-07 | $11.89 | $14.44 | 627,885 | — | — |
| 2014-05-06 | $11.86 | $14.41 | 840,211 | — | — |
| 2014-05-05 | $12.07 | $14.66 | 686,998 | — | — |
| 2014-05-02 | $12.08 | $14.68 | 2,642,944 | — | — |
| 2014-05-01 | $11.20 | $13.60 | 742,122 | — | — |
| 2014-04-30 | $10.95 | $13.30 | 423,446 | — | — |
| 2014-04-29 | $10.92 | $13.26 | 558,192 | — | — |
| 2014-04-28 | $10.68 | $12.97 | 764,579 | — | — |
| 2014-04-25 | $10.96 | $13.31 | 694,237 | — | — |
| 2014-04-24 | $11.15 | $13.55 | 1,295,302 | — | — |
| 2014-04-23 | $10.96 | $13.31 | 502,141 | — | — |
| 2014-04-22 | $11.01 | $13.38 | 526,640 | — | — |
| 2014-04-21 | $11.03 | $13.41 | 318,954 | — | — |
| 2014-04-17 | $11.03 | $13.41 | 754,557 | — | — |
| 2014-04-16 | $10.94 | $13.29 | 381,594 | — | — |
| 2014-04-15 | $10.77 | $13.08 | 728,016 | — | — |
| 2014-04-14 | $10.97 | $13.33 | 721,984 | — | — |
| 2014-04-11 | $10.94 | $13.29 | 812,835 | — | — |
| 2014-04-10 | $11.02 | $13.39 | 520,515 | — | — |
| 2014-04-09 | $11.33 | $13.76 | 793,347 | — | — |
| 2014-04-08 | $11.13 | $13.52 | 452,214 | — | — |
| 2014-04-07 | $11.10 | $13.48 | 569,514 | — | — |
| 2014-04-04 | $11.26 | $13.68 | 764,301 | — | — |
| 2014-04-03 | $11.35 | $13.79 | 622,224 | — | — |
| 2014-04-02 | $11.57 | $14.06 | 1,092,442 | — | — |
| 2014-04-01 | $11.38 | $13.82 | 794,275 | — | — |
| 2014-03-31 | $11.19 | $13.59 | 873,990 | — | — |
| 2014-03-28 | $10.98 | $13.34 | 813,299 | — | — |
| 2014-03-27 | $10.88 | $13.22 | 1,266,906 | — | — |
| 2014-03-26 | $10.78 | $13.09 | 1,188,954 | — | — |
| 2014-03-25 | $11.01 | $13.38 | 873,341 | — | — |
| 2014-03-24 | $10.87 | $13.21 | 1,547,533 | — | — |
| 2014-03-21 | $10.63 | $12.91 | 1,235,910 | — | — |
| 2014-03-20 | $10.93 | $13.27 | 1,697,126 | — | — |
| 2014-03-19 | $10.75 | $13.07 | 1,049,290 | — | — |
| 2014-03-18 | $11.00 | $13.37 | 1,428,934 | — | — |
| 2014-03-17 | $10.86 | $13.20 | 1,056,250 | — | — |
| 2014-03-14 | $10.72 | $13.03 | 1,127,334 | — | — |
| 2014-03-13 | $10.74 | $13.05 | 1,092,163 | — | — |
| 2014-03-12 | $10.99 | $13.35 | 1,000,291 | — | — |
| 2014-03-11 | $11.14 | $13.54 | 2,164,374 | — | — |
| 2014-03-10 | $11.51 | $13.98 | 2,076,864 | — | — |
| 2014-03-07 | $11.82 | $14.36 | 991,568 | — | — |
| 2014-03-06 | $12.02 | $14.60 | 759,290 | — | — |
| 2014-03-05 | $11.81 | $14.35 | 467,805 | — | — |
| 2014-03-04 | $11.86 | $14.41 | 1,004,374 | — | — |
| 2014-03-03 | $11.55 | $14.03 | 1,534,726 | — | — |
| 2014-02-28 | $11.81 | $14.35 | 1,776,378 | — | — |
| 2014-02-27 | $11.85 | $14.40 | 2,572,416 | — | — |
| 2014-02-26 | $12.64 | $15.36 | 897,190 | — | — |
| 2014-02-25 | $12.98 | $15.78 | 467,341 | — | — |
| 2014-02-24 | $13.05 | $15.85 | 558,749 | — | — |
| 2014-02-21 | $12.87 | $15.63 | 597,261 | — | — |
| 2014-02-20 | $12.84 | $15.60 | 590,950 | — | — |
| 2014-02-19 | $12.84 | $15.60 | 626,400 | — | — |
| 2014-02-18 | $12.97 | $15.76 | 1,282,032 | — | — |
| 2014-02-14 | $12.40 | $15.07 | 342,432 | — | — |
| 2014-02-13 | $12.40 | $15.07 | 454,720 | — | — |
| 2014-02-12 | $12.48 | $15.16 | 668,253 | — | — |
| 2014-02-11 | $12.32 | $14.96 | 496,480 | — | — |
| 2014-02-10 | $12.06 | $14.65 | 418,714 | — | — |
| 2014-02-07 | $12.09 | $14.69 | 428,272 | — | — |
| 2014-02-06 | $11.97 | $14.54 | 566,358 | — | — |
| 2014-02-05 | $11.73 | $14.26 | 751,309 | — | — |
| 2014-02-04 | $11.69 | $14.20 | 515,040 | — | — |
| 2014-02-03 | $11.57 | $14.06 | 831,024 | — | — |
| 2014-01-31 | $11.99 | $14.57 | 647,187 | — | — |
| 2014-01-30 | $12.42 | $15.09 | 601,530 | — | — |
| 2014-01-29 | $12.07 | $14.66 | 589,002 | — | — |
| 2014-01-28 | $12.35 | $15.00 | 718,829 | — | — |
| 2014-01-27 | $11.85 | $14.40 | 1,544,749 | — | — |
| 2014-01-24 | $12.00 | $14.58 | 794,554 | — | — |
| 2014-01-23 | $12.47 | $15.15 | 845,686 | — | — |
| 2014-01-22 | $12.55 | $15.25 | 1,174,013 | — | — |
| 2014-01-21 | $12.63 | $15.34 | 1,871,219 | — | — |
| 2014-01-17 | $12.91 | $15.68 | 1,291,869 | — | — |
| 2014-01-16 | $13.18 | $16.01 | 826,941 | — | — |
| 2014-01-15 | $13.36 | $16.23 | 822,394 | — | — |
| 2014-01-14 | $13.21 | $16.05 | 1,252,150 | — | — |
| 2014-01-13 | $12.94 | $15.72 | 1,715,130 | — | — |
| 2014-01-10 | $12.90 | $15.67 | 3,629,779 | — | — |
| 2014-01-09 | $12.89 | $15.66 | 2,999,667 | — | — |
| 2014-01-08 | $12.70 | $15.43 | 1,575,930 | — | — |
| 2014-01-07 | $12.35 | $15.00 | 617,862 | — | — |
| 2014-01-06 | $12.12 | $14.73 | 365,075 | — | — |
| 2014-01-03 | $12.16 | $14.77 | 393,008 | — | — |
| 2014-01-02 | $12.03 | $14.61 | 589,651 | — | — |