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
- 2012-11-08 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 | $11.78 | $14.37 | 28,200 | — | — |
| 2014-12-30 | $11.87 | $14.48 | 62,600 | — | — |
| 2014-12-29 | $11.99 | $14.63 | 21,800 | — | — |
| 2014-12-26 | $11.92 | $14.55 | 16,400 | — | — |
| 2014-12-24 | $12.04 | $14.69 | 12,000 | — | — |
| 2014-12-23 | $11.98 | $14.62 | 21,100 | — | — |
| 2014-12-22 | $12.13 | $14.80 | 27,100 | — | — |
| 2014-12-19 | $12.14 | $14.81 | 12,800 | — | — |
| 2014-12-18 | $12.10 | $14.77 | 28,300 | — | — |
| 2014-12-17 | $11.91 | $14.53 | 15,900 | — | — |
| 2014-12-16 | $11.48 | $14.01 | 31,900 | — | — |
| 2014-12-15 | $11.68 | $14.25 | 35,300 | — | — |
| 2014-12-12 | $11.88 | $14.08 | 15,800 | — | — |
| 2014-12-11 | $12.20 | $14.46 | 25,600 | — | — |
| 2014-12-10 | $12.27 | $14.54 | 44,000 | — | — |
| 2014-12-09 | $12.19 | $14.45 | 21,300 | — | — |
| 2014-12-08 | $12.20 | $14.46 | 12,400 | — | — |
| 2014-12-05 | $12.25 | $14.52 | 14,700 | — | — |
| 2014-12-04 | $12.38 | $14.67 | 25,900 | — | — |
| 2014-12-03 | $12.36 | $14.65 | 27,300 | — | — |
| 2014-12-02 | $12.24 | $14.51 | 6,500 | — | — |
| 2014-12-01 | $12.20 | $14.46 | 46,500 | — | — |
| 2014-11-28 | $12.25 | $14.52 | 10,100 | — | — |
| 2014-11-26 | $12.22 | $14.49 | 12,800 | — | — |
| 2014-11-25 | $12.10 | $14.34 | 26,200 | — | — |
| 2014-11-24 | $12.18 | $14.44 | 67,600 | — | — |
| 2014-11-21 | $11.89 | $14.09 | 25,900 | — | — |
| 2014-11-20 | $11.99 | $14.21 | 24,300 | — | — |
| 2014-11-19 | $11.85 | $14.05 | 30,400 | — | — |
| 2014-11-18 | $11.80 | $13.99 | 12,200 | — | — |
| 2014-11-17 | $11.75 | $13.93 | 8,500 | — | — |
| 2014-11-14 | $11.85 | $14.05 | 11,900 | — | — |
| 2014-11-13 | $11.89 | $14.09 | 10,200 | — | — |
| 2014-11-12 | $11.89 | $14.09 | 10,200 | — | — |
| 2014-11-11 | $11.90 | $14.11 | 24,800 | — | — |
| 2014-11-10 | $11.69 | $13.86 | 18,500 | — | — |
| 2014-11-07 | $11.71 | $13.88 | 48,300 | — | — |
| 2014-11-06 | $11.68 | $13.84 | 8,900 | — | — |
| 2014-11-05 | $11.47 | $13.60 | 42,400 | — | — |
| 2014-11-04 | $11.36 | $13.47 | 39,000 | — | — |
| 2014-11-03 | $11.78 | $13.96 | 10,900 | — | — |
| 2014-10-31 | $11.70 | $13.87 | 64,600 | — | — |
| 2014-10-30 | $11.52 | $13.66 | 12,200 | — | — |
| 2014-10-29 | $11.34 | $13.44 | 12,800 | — | — |
| 2014-10-28 | $11.52 | $13.66 | 22,600 | — | — |
| 2014-10-27 | $11.26 | $13.35 | 19,100 | — | — |
| 2014-10-24 | $11.52 | $13.66 | 45,100 | — | — |
| 2014-10-23 | $11.36 | $13.47 | 65,200 | — | — |
| 2014-10-22 | $11.47 | $13.60 | 48,600 | — | — |
| 2014-10-21 | $11.48 | $13.61 | 45,500 | — | — |
| 2014-10-20 | $11.58 | $13.73 | 30,700 | — | — |
| 2014-10-17 | $11.74 | $13.92 | 33,200 | — | — |
| 2014-10-16 | $11.44 | $13.56 | 22,800 | — | — |
| 2014-10-15 | $11.66 | $13.82 | 37,400 | — | — |
| 2014-10-14 | $11.71 | $13.88 | 13,800 | — | — |
| 2014-10-13 | $11.95 | $14.16 | 14,200 | — | — |
| 2014-10-10 | $12.16 | $14.41 | 13,300 | — | — |
| 2014-10-09 | $12.18 | $14.44 | 13,600 | — | — |
| 2014-10-08 | $12.34 | $14.63 | 16,800 | — | — |
| 2014-10-07 | $12.45 | $14.76 | 9,300 | — | — |
| 2014-10-06 | $12.42 | $14.72 | 9,100 | — | — |
| 2014-10-03 | $12.27 | $14.54 | 35,800 | — | — |
| 2014-10-02 | $12.38 | $14.67 | 39,300 | — | — |
| 2014-10-01 | $12.13 | $14.38 | 41,100 | — | — |
| 2014-09-30 | $12.07 | $14.31 | 88,900 | — | — |
| 2014-09-29 | $12.30 | $14.58 | 17,600 | — | — |
| 2014-09-26 | $12.47 | $14.78 | 14,700 | — | — |
| 2014-09-25 | $12.40 | $14.70 | 10,200 | — | — |
| 2014-09-24 | $12.46 | $14.77 | 27,000 | — | — |
| 2014-09-23 | $12.26 | $14.53 | 18,300 | — | — |
| 2014-09-22 | $12.48 | $14.79 | 10,100 | — | — |
| 2014-09-19 | $12.40 | $14.70 | 14,600 | — | — |
| 2014-09-18 | $12.45 | $14.76 | 27,800 | — | — |
| 2014-09-17 | $12.28 | $14.56 | 7,700 | — | — |
| 2014-09-16 | $12.39 | $14.69 | 15,200 | — | — |
| 2014-09-15 | $12.54 | $14.86 | 19,500 | — | — |
| 2014-09-12 | $12.49 | $14.81 | 16,400 | — | — |
| 2014-09-11 | $12.95 | $14.95 | 6,800 | — | — |
| 2014-09-10 | $12.81 | $14.79 | 10,100 | — | — |
| 2014-09-09 | $12.80 | $14.77 | 40,600 | — | — |
| 2014-09-08 | $12.76 | $14.73 | 28,700 | — | — |
| 2014-09-05 | $12.71 | $14.67 | 34,300 | — | — |
| 2014-09-04 | $12.54 | $14.47 | 39,200 | — | — |
| 2014-09-03 | $12.58 | $14.52 | 34,400 | — | — |
| 2014-09-02 | $12.65 | $14.60 | 34,700 | — | — |
| 2014-08-29 | $12.80 | $14.77 | 27,600 | — | — |
| 2014-08-28 | $12.70 | $14.66 | 12,000 | — | — |
| 2014-08-27 | $12.56 | $14.50 | 33,600 | — | — |
| 2014-08-26 | $12.55 | $14.49 | 25,400 | — | — |
| 2014-08-25 | $12.62 | $14.57 | 17,800 | — | — |
| 2014-08-22 | $12.59 | $14.53 | 18,100 | — | — |
| 2014-08-21 | $12.61 | $14.55 | 12,000 | — | — |
| 2014-08-20 | $12.61 | $14.55 | 19,400 | — | — |
| 2014-08-19 | $12.58 | $14.52 | 7,400 | — | — |
| 2014-08-18 | $12.62 | $14.57 | 8,800 | — | — |
| 2014-08-15 | $12.51 | $14.44 | 32,100 | — | — |
| 2014-08-14 | $12.56 | $14.50 | 8,000 | — | — |
| 2014-08-13 | $12.59 | $14.53 | 10,600 | — | — |
| 2014-08-12 | $12.60 | $14.54 | 14,900 | — | — |
| 2014-08-11 | $12.53 | $14.46 | 36,200 | — | — |
| 2014-08-08 | $12.63 | $14.58 | 17,400 | — | — |
| 2014-08-07 | $12.55 | $14.49 | 12,100 | — | — |
| 2014-08-06 | $12.69 | $14.65 | 25,100 | — | — |
| 2014-08-05 | $12.21 | $14.09 | 35,300 | — | — |
| 2014-08-04 | $12.31 | $14.21 | 14,300 | — | — |
| 2014-08-01 | $12.38 | $14.29 | 39,900 | — | — |
| 2014-07-31 | $12.28 | $14.17 | 18,100 | — | — |
| 2014-07-30 | $12.64 | $14.59 | 7,100 | — | — |
| 2014-07-29 | $12.74 | $14.70 | 6,700 | — | — |
| 2014-07-28 | $12.72 | $14.68 | 14,200 | — | — |
| 2014-07-25 | $12.74 | $14.70 | 10,600 | — | — |
| 2014-07-24 | $12.69 | $14.65 | 6,500 | — | — |
| 2014-07-23 | $12.69 | $14.65 | 7,600 | — | — |
| 2014-07-22 | $12.75 | $14.72 | 4,700 | — | — |
| 2014-07-21 | $12.69 | $14.65 | 6,400 | — | — |
| 2014-07-18 | $12.76 | $14.73 | 15,600 | — | — |
| 2014-07-17 | $12.65 | $14.60 | 16,300 | — | — |
| 2014-07-16 | $12.78 | $14.75 | 11,900 | — | — |
| 2014-07-15 | $12.84 | $14.82 | 36,600 | — | — |
| 2014-07-14 | $12.83 | $14.81 | 6,700 | — | — |
| 2014-07-11 | $12.76 | $14.73 | 20,300 | — | — |
| 2014-07-10 | $12.93 | $14.92 | 14,300 | — | — |
| 2014-07-09 | $13.08 | $15.10 | 11,500 | — | — |
| 2014-07-08 | $13.07 | $15.09 | 33,200 | — | — |
| 2014-07-07 | $13.11 | $15.13 | 105,600 | — | — |
| 2014-07-03 | $13.10 | $15.12 | 10,600 | — | — |
| 2014-07-02 | $13.10 | $15.12 | 57,200 | — | — |
| 2014-07-01 | $13.10 | $15.12 | 36,400 | — | — |
| 2014-06-30 | $13.00 | $15.01 | 53,700 | — | — |
| 2014-06-27 | $12.56 | $14.50 | 131,800 | — | — |
| 2014-06-26 | $12.95 | $14.95 | 14,100 | — | — |
| 2014-06-25 | $12.78 | $14.75 | 10,000 | — | — |
| 2014-06-24 | $12.85 | $14.83 | 11,700 | — | — |
| 2014-06-23 | $12.89 | $14.88 | 18,000 | — | — |
| 2014-06-20 | $12.83 | $14.81 | 16,900 | — | — |
| 2014-06-19 | $12.69 | $14.65 | 18,200 | — | — |
| 2014-06-18 | $12.69 | $14.65 | 10,700 | — | — |
| 2014-06-17 | $12.83 | $14.81 | 39,800 | — | — |
| 2014-06-16 | $12.59 | $14.53 | 34,900 | — | — |
| 2014-06-13 | $12.39 | $14.30 | 20,900 | — | — |
| 2014-06-12 | $12.46 | $14.38 | 20,900 | — | — |
| 2014-06-11 | $12.83 | $14.42 | 14,900 | — | — |
| 2014-06-10 | $12.70 | $14.27 | 63,600 | — | — |
| 2014-06-09 | $12.82 | $14.41 | 11,900 | — | — |
| 2014-06-06 | $12.68 | $14.25 | 44,100 | — | — |
| 2014-06-05 | $12.66 | $14.23 | 20,000 | — | — |
| 2014-06-04 | $12.70 | $14.27 | 25,200 | — | — |
| 2014-06-03 | $12.76 | $14.34 | 21,600 | — | — |
| 2014-06-02 | $12.70 | $14.27 | 12,600 | — | — |
| 2014-05-30 | $12.70 | $14.27 | 20,800 | — | — |
| 2014-05-29 | $12.76 | $14.34 | 3,500 | — | — |
| 2014-05-28 | $12.76 | $14.34 | 7,100 | — | — |
| 2014-05-27 | $12.68 | $14.25 | 10,800 | — | — |
| 2014-05-23 | $12.72 | $14.29 | 7,100 | — | — |
| 2014-05-22 | $12.48 | $14.02 | 10,500 | — | — |
| 2014-05-21 | $12.69 | $14.26 | 36,300 | — | — |
| 2014-05-20 | $12.34 | $13.87 | 4,100 | — | — |
| 2014-05-19 | $12.34 | $13.87 | 136,000 | — | — |
| 2014-05-16 | $12.55 | $14.10 | 15,300 | — | — |
| 2014-05-15 | $12.52 | $14.07 | 20,600 | — | — |
| 2014-05-14 | $12.48 | $14.02 | 55,300 | — | — |
| 2014-05-13 | $12.35 | $13.88 | 18,000 | — | — |
| 2014-05-12 | $12.40 | $13.93 | 21,000 | — | — |
| 2014-05-09 | $12.36 | $13.89 | 17,400 | — | — |
| 2014-05-08 | $12.46 | $14.00 | 3,200 | — | — |
| 2014-05-07 | $12.30 | $13.82 | 24,400 | — | — |
| 2014-05-06 | $12.37 | $13.90 | 3,100 | — | — |
| 2014-05-05 | $12.52 | $14.07 | 12,500 | — | — |
| 2014-05-02 | $12.54 | $14.09 | 2,900 | — | — |
| 2014-05-01 | $12.50 | $14.05 | 6,600 | — | — |
| 2014-04-30 | $12.31 | $13.83 | 8,900 | — | — |
| 2014-04-29 | $12.43 | $13.97 | 2,100 | — | — |
| 2014-04-28 | $12.60 | $14.16 | 31,900 | — | — |
| 2014-04-25 | $12.74 | $14.32 | 5,900 | — | — |
| 2014-04-24 | $12.73 | $14.30 | 35,800 | — | — |
| 2014-04-23 | $12.89 | $14.48 | 22,300 | — | — |
| 2014-04-22 | $12.74 | $14.32 | 10,500 | — | — |
| 2014-04-21 | $12.91 | $14.51 | 8,100 | — | — |
| 2014-04-17 | $12.94 | $14.54 | 21,800 | — | — |
| 2014-04-16 | $12.85 | $14.44 | 9,300 | — | — |
| 2014-04-15 | $12.92 | $14.52 | 20,400 | — | — |
| 2014-04-14 | $12.77 | $14.35 | 3,500 | — | — |
| 2014-04-11 | $12.57 | $14.12 | 42,400 | — | — |
| 2014-04-10 | $12.80 | $14.38 | 18,300 | — | — |
| 2014-04-09 | $12.76 | $14.34 | 7,000 | — | — |
| 2014-04-08 | $12.79 | $14.37 | 13,400 | — | — |
| 2014-04-07 | $12.70 | $14.27 | 19,500 | — | — |
| 2014-04-04 | $12.72 | $14.29 | 15,800 | — | — |
| 2014-04-03 | $12.83 | $14.42 | 6,900 | — | — |
| 2014-04-02 | $12.80 | $14.38 | 10,800 | — | — |
| 2014-04-01 | $12.54 | $14.09 | 9,200 | — | — |
| 2014-03-31 | $12.51 | $14.06 | 22,100 | — | — |
| 2014-03-28 | $12.70 | $14.27 | 2,600 | — | — |
| 2014-03-27 | $12.60 | $14.16 | 12,800 | — | — |
| 2014-03-26 | $12.49 | $14.03 | 2,300 | — | — |
| 2014-03-25 | $12.69 | $14.26 | 9,600 | — | — |
| 2014-03-24 | $12.70 | $14.27 | 34,000 | — | — |
| 2014-03-21 | $12.80 | $14.38 | 35,900 | — | — |
| 2014-03-20 | $11.96 | $13.44 | 7,500 | — | — |
| 2014-03-19 | $12.08 | $13.57 | 25,500 | — | — |
| 2014-03-18 | $11.92 | $13.39 | 52,100 | — | — |
| 2014-03-17 | $12.05 | $13.54 | 42,100 | — | — |
| 2014-03-14 | $12.24 | $13.75 | 7,900 | — | — |
| 2014-03-13 | $12.35 | $13.88 | 13,200 | — | — |
| 2014-03-12 | $12.28 | $13.80 | 14,400 | — | — |
| 2014-03-11 | $12.10 | $13.60 | 28,500 | — | — |
| 2014-03-10 | $12.18 | $13.69 | 20,300 | — | — |
| 2014-03-07 | $12.35 | $13.88 | 15,600 | — | — |
| 2014-03-06 | $12.45 | $13.99 | 29,200 | — | — |
| 2014-03-05 | $12.81 | $14.39 | 9,500 | — | — |
| 2014-03-04 | $12.66 | $14.23 | 10,400 | — | — |
| 2014-03-03 | $12.41 | $13.94 | 13,800 | — | — |
| 2014-02-28 | $12.83 | $14.42 | 13,700 | — | — |
| 2014-02-27 | $12.39 | $13.92 | 49,900 | — | — |
| 2014-02-26 | $12.73 | $14.30 | 6,500 | — | — |
| 2014-02-25 | $12.85 | $14.44 | 14,300 | — | — |
| 2014-02-24 | $12.79 | $14.37 | 11,700 | — | — |
| 2014-02-21 | $12.75 | $14.33 | 12,100 | — | — |
| 2014-02-20 | $12.70 | $14.27 | 12,100 | — | — |
| 2014-02-19 | $12.81 | $14.39 | 32,700 | — | — |
| 2014-02-18 | $12.80 | $14.38 | 15,300 | — | — |
| 2014-02-14 | $12.85 | $14.44 | 11,500 | — | — |
| 2014-02-13 | $12.65 | $14.21 | 6,400 | — | — |
| 2014-02-12 | $12.85 | $14.44 | 4,900 | — | — |
| 2014-02-11 | $12.71 | $14.28 | 7,200 | — | — |
| 2014-02-10 | $12.98 | $14.58 | 6,700 | — | — |
| 2014-02-07 | $12.93 | $14.53 | 6,600 | — | — |
| 2014-02-06 | $12.85 | $14.44 | 26,100 | — | — |
| 2014-02-05 | $12.87 | $14.46 | 24,200 | — | — |
| 2014-02-04 | $12.98 | $14.58 | 3,500 | — | — |
| 2014-02-03 | $12.83 | $14.42 | 5,200 | — | — |
| 2014-01-31 | $12.94 | $14.54 | 24,500 | — | — |
| 2014-01-30 | $12.76 | $14.34 | 53,400 | — | — |
| 2014-01-29 | $12.75 | $14.33 | 19,900 | — | — |
| 2014-01-28 | $13.13 | $14.37 | 42,600 | — | — |
| 2014-01-27 | $12.98 | $14.21 | 14,300 | — | — |
| 2014-01-24 | $13.25 | $14.50 | 15,600 | — | — |
| 2014-01-23 | $13.26 | $14.51 | 29,600 | — | — |
| 2014-01-22 | $13.29 | $14.55 | 18,700 | — | — |
| 2014-01-21 | $13.16 | $14.40 | 23,400 | — | — |
| 2014-01-17 | $13.37 | $14.63 | 16,000 | — | — |
| 2014-01-16 | $13.24 | $14.49 | 11,500 | — | — |
| 2014-01-15 | $13.14 | $14.38 | 26,700 | — | — |
| 2014-01-14 | $13.20 | $14.45 | 28,500 | — | — |
| 2014-01-13 | $13.32 | $14.58 | 22,200 | — | — |
| 2014-01-10 | $13.32 | $14.58 | 29,600 | — | — |
| 2014-01-09 | $13.06 | $14.29 | 133,900 | — | — |
| 2014-01-08 | $13.00 | $14.23 | 28,800 | — | — |
| 2014-01-07 | $13.00 | $14.23 | 18,700 | — | — |
| 2014-01-06 | $12.82 | $14.03 | 36,300 | — | — |
| 2014-01-03 | $12.93 | $14.15 | 35,600 | — | — |
| 2014-01-02 | $12.53 | $13.71 | 43,000 | — | — |