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
- 1980-03-17 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 | $13.03 | $14.73 | 120,150 | — | — |
| 2014-12-30 | $12.92 | $14.61 | 103,613 | — | — |
| 2014-12-29 | $12.98 | $14.67 | 63,113 | — | — |
| 2014-12-26 | $13.19 | $14.92 | 50,963 | — | — |
| 2014-12-24 | $13.16 | $14.89 | 111,375 | — | — |
| 2014-12-23 | $12.84 | $14.52 | 84,713 | — | — |
| 2014-12-22 | $12.71 | $14.37 | 68,513 | — | — |
| 2014-12-19 | $12.95 | $14.64 | 131,625 | — | — |
| 2014-12-18 | $12.84 | $14.52 | 108,675 | — | — |
| 2014-12-17 | $12.65 | $14.31 | 160,988 | — | — |
| 2014-12-16 | $12.45 | $14.07 | 172,125 | — | — |
| 2014-12-15 | $12.61 | $14.26 | 300,375 | — | — |
| 2014-12-12 | $12.33 | $13.95 | 168,413 | — | — |
| 2014-12-11 | $12.33 | $13.94 | 177,525 | — | — |
| 2014-12-10 | $11.93 | $13.49 | 529,875 | — | — |
| 2014-12-09 | $12.68 | $14.33 | 217,013 | — | — |
| 2014-12-08 | $12.67 | $14.33 | 186,638 | — | — |
| 2014-12-05 | $12.90 | $14.59 | 76,275 | — | — |
| 2014-12-04 | $13.02 | $14.72 | 181,238 | — | — |
| 2014-12-03 | $12.90 | $14.59 | 233,888 | — | — |
| 2014-12-02 | $13.13 | $14.84 | 488,700 | — | — |
| 2014-12-01 | $12.97 | $14.66 | 172,125 | — | — |
| 2014-11-28 | $13.21 | $14.94 | 194,063 | — | — |
| 2014-11-26 | $13.53 | $15.30 | 276,750 | — | — |
| 2014-11-25 | $13.28 | $15.01 | 369,225 | — | — |
| 2014-11-24 | $13.23 | $14.96 | 106,313 | — | — |
| 2014-11-21 | $12.95 | $14.64 | 185,288 | — | — |
| 2014-11-20 | $13.14 | $14.86 | 78,300 | — | — |
| 2014-11-19 | $13.08 | $14.78 | 123,863 | — | — |
| 2014-11-18 | $13.59 | $15.37 | 79,988 | — | — |
| 2014-11-17 | $13.56 | $15.34 | 118,463 | — | — |
| 2014-11-14 | $13.84 | $15.65 | 288,900 | — | — |
| 2014-11-13 | $13.79 | $15.60 | 567,000 | — | — |
| 2014-11-12 | $13.58 | $15.35 | 125,888 | — | — |
| 2014-11-11 | $13.39 | $15.14 | 157,275 | — | — |
| 2014-11-10 | $13.14 | $14.86 | 283,838 | — | — |
| 2014-11-07 | $13.23 | $14.96 | 141,413 | — | — |
| 2014-11-06 | $13.33 | $15.08 | 175,163 | — | — |
| 2014-11-05 | $12.97 | $14.67 | 262,575 | — | — |
| 2014-11-04 | $12.91 | $14.60 | 140,063 | — | — |
| 2014-11-03 | $12.98 | $14.67 | 164,700 | — | — |
| 2014-10-31 | $12.66 | $14.31 | 417,825 | — | — |
| 2014-10-30 | $12.13 | $13.72 | 312,863 | — | — |
| 2014-10-29 | $12.08 | $13.66 | 225,450 | — | — |
| 2014-10-28 | $11.91 | $13.47 | 176,513 | — | — |
| 2014-10-27 | $12.05 | $13.62 | 72,225 | — | — |
| 2014-10-24 | $12.15 | $13.73 | 185,288 | — | — |
| 2014-10-23 | $12.00 | $13.57 | 89,775 | — | — |
| 2014-10-22 | $11.72 | $13.25 | 183,600 | — | — |
| 2014-10-21 | $11.92 | $13.47 | 141,413 | — | — |
| 2014-10-20 | $11.80 | $13.34 | 126,563 | — | — |
| 2014-10-17 | $11.54 | $13.05 | 192,713 | — | — |
| 2014-10-16 | $11.52 | $13.02 | 457,313 | — | — |
| 2014-10-15 | $11.52 | $13.03 | 494,775 | — | — |
| 2014-10-14 | $10.96 | $12.39 | 774,563 | — | — |
| 2014-10-13 | $11.73 | $13.26 | 365,175 | — | — |
| 2014-10-10 | $11.85 | $13.40 | 539,663 | — | — |
| 2014-10-09 | $11.91 | $13.47 | 215,663 | — | — |
| 2014-10-08 | $12.19 | $13.78 | 195,750 | — | — |
| 2014-10-07 | $12.22 | $13.81 | 279,450 | — | — |
| 2014-10-06 | $12.81 | $14.49 | 565,313 | — | — |
| 2014-10-03 | $12.84 | $14.52 | 145,125 | — | — |
| 2014-10-02 | $12.64 | $14.29 | 137,025 | — | — |
| 2014-10-01 | $12.43 | $14.05 | 224,438 | — | — |
| 2014-09-30 | $12.55 | $14.19 | 293,288 | — | — |
| 2014-09-29 | $12.49 | $14.12 | 249,075 | — | — |
| 2014-09-26 | $12.33 | $13.94 | 109,688 | — | — |
| 2014-09-25 | $12.10 | $13.68 | 155,250 | — | — |
| 2014-09-24 | $12.18 | $13.78 | 133,313 | — | — |
| 2014-09-23 | $12.35 | $13.96 | 141,075 | — | — |
| 2014-09-22 | $12.39 | $14.01 | 185,288 | — | — |
| 2014-09-19 | $12.48 | $14.11 | 270,338 | — | — |
| 2014-09-18 | $12.48 | $14.11 | 78,975 | — | — |
| 2014-09-17 | $12.43 | $14.05 | 232,200 | — | — |
| 2014-09-16 | $12.41 | $14.04 | 144,450 | — | — |
| 2014-09-15 | $12.46 | $14.09 | 182,925 | — | — |
| 2014-09-12 | $12.73 | $14.39 | 155,250 | — | — |
| 2014-09-11 | $12.82 | $14.50 | 124,538 | — | — |
| 2014-09-10 | $12.63 | $14.28 | 115,425 | — | — |
| 2014-09-09 | $12.47 | $14.10 | 169,763 | — | — |
| 2014-09-08 | $12.75 | $14.41 | 138,713 | — | — |
| 2014-09-05 | $12.72 | $14.39 | 168,413 | — | — |
| 2014-09-04 | $12.45 | $14.08 | 163,013 | — | — |
| 2014-09-03 | $12.39 | $14.00 | 128,925 | — | — |
| 2014-09-02 | $12.39 | $14.01 | 171,788 | — | — |
| 2014-08-29 | $12.35 | $13.97 | 76,613 | — | — |
| 2014-08-28 | $12.20 | $13.79 | 211,275 | — | — |
| 2014-08-27 | $12.00 | $13.57 | 218,700 | — | — |
| 2014-08-26 | $11.85 | $13.40 | 165,713 | — | — |
| 2014-08-25 | $11.89 | $13.44 | 213,975 | — | — |
| 2014-08-22 | $12.44 | $14.07 | 156,263 | — | — |
| 2014-08-21 | $12.47 | $14.10 | 216,675 | — | — |
| 2014-08-20 | $12.44 | $14.07 | 110,700 | — | — |
| 2014-08-19 | $12.78 | $14.45 | 135,000 | — | — |
| 2014-08-18 | $12.73 | $14.40 | 238,950 | — | — |
| 2014-08-15 | $12.28 | $13.88 | 175,163 | — | — |
| 2014-08-14 | $12.50 | $14.13 | 179,213 | — | — |
| 2014-08-13 | $12.30 | $13.90 | 297,338 | — | — |
| 2014-08-12 | $11.87 | $13.42 | 460,688 | — | — |
| 2014-08-11 | $12.07 | $13.65 | 235,238 | — | — |
| 2014-08-08 | $12.07 | $13.65 | 201,488 | — | — |
| 2014-08-07 | $12.01 | $13.58 | 224,100 | — | — |
| 2014-08-06 | $12.13 | $13.71 | 373,275 | — | — |
| 2014-08-05 | $12.01 | $13.58 | 212,625 | — | — |
| 2014-08-04 | $12.17 | $13.76 | 211,950 | — | — |
| 2014-08-01 | $12.02 | $13.59 | 261,563 | — | — |
| 2014-07-31 | $12.34 | $13.95 | 336,488 | — | — |
| 2014-07-30 | $12.93 | $14.62 | 286,538 | — | — |
| 2014-07-29 | $13.19 | $14.91 | 436,050 | — | — |
| 2014-07-28 | $13.33 | $15.07 | 348,638 | — | — |
| 2014-07-25 | $13.41 | $15.16 | 262,575 | — | — |
| 2014-07-24 | $13.59 | $15.36 | 176,850 | — | — |
| 2014-07-23 | $13.64 | $15.43 | 204,188 | — | — |
| 2014-07-22 | $13.40 | $15.16 | 263,925 | — | — |
| 2014-07-21 | $13.13 | $14.85 | 239,625 | — | — |
| 2014-07-18 | $13.05 | $14.75 | 318,263 | — | — |
| 2014-07-17 | $12.78 | $14.45 | 192,713 | — | — |
| 2014-07-16 | $13.29 | $15.02 | 231,188 | — | — |
| 2014-07-15 | $13.47 | $15.23 | 274,388 | — | — |
| 2014-07-14 | $13.67 | $15.46 | 324,338 | — | — |
| 2014-07-11 | $13.52 | $15.28 | 175,163 | — | — |
| 2014-07-10 | $13.50 | $15.27 | 272,025 | — | — |
| 2014-07-09 | $13.80 | $15.60 | 191,700 | — | — |
| 2014-07-08 | $13.80 | $15.61 | 168,075 | — | — |
| 2014-07-07 | $13.89 | $15.70 | 148,163 | — | — |
| 2014-07-03 | $14.09 | $15.94 | 65,813 | — | — |
| 2014-07-02 | $14.12 | $15.97 | 322,650 | — | — |
| 2014-07-01 | $13.77 | $15.57 | 279,113 | — | — |
| 2014-06-30 | $13.80 | $15.61 | 312,525 | — | — |
| 2014-06-27 | $13.09 | $14.81 | 754,313 | — | — |
| 2014-06-26 | $12.68 | $14.34 | 199,125 | — | — |
| 2014-06-25 | $12.46 | $14.08 | 95,513 | — | — |
| 2014-06-24 | $12.49 | $14.13 | 143,775 | — | — |
| 2014-06-23 | $12.46 | $14.09 | 160,650 | — | — |
| 2014-06-20 | $12.88 | $14.56 | 220,388 | — | — |
| 2014-06-19 | $12.49 | $14.13 | 165,713 | — | — |
| 2014-06-18 | $12.38 | $14.00 | 180,900 | — | — |
| 2014-06-17 | $11.87 | $13.42 | 193,050 | — | — |
| 2014-06-16 | $11.80 | $13.35 | 160,313 | — | — |
| 2014-06-13 | $11.54 | $13.05 | 126,563 | — | — |
| 2014-06-12 | $11.67 | $13.19 | 138,038 | — | — |
| 2014-06-11 | $11.79 | $13.33 | 93,825 | — | — |
| 2014-06-10 | $11.85 | $13.39 | 70,200 | — | — |
| 2014-06-09 | $11.85 | $13.40 | 240,638 | — | — |
| 2014-06-06 | $11.40 | $12.89 | 108,675 | — | — |
| 2014-06-05 | $11.27 | $12.75 | 218,025 | — | — |
| 2014-06-04 | $11.32 | $12.80 | 203,513 | — | — |
| 2014-06-03 | $11.24 | $12.71 | 316,913 | — | — |
| 2014-06-02 | $11.19 | $12.65 | 464,738 | — | — |
| 2014-05-30 | $11.20 | $12.66 | 384,075 | — | — |
| 2014-05-29 | $11.32 | $12.79 | 369,563 | — | — |
| 2014-05-28 | $11.27 | $12.74 | 493,763 | — | — |
| 2014-05-27 | $11.32 | $12.80 | 250,763 | — | — |
| 2014-05-23 | $11.33 | $12.81 | 337,838 | — | — |
| 2014-05-22 | $11.23 | $12.69 | 251,438 | — | — |
| 2014-05-21 | $11.42 | $12.91 | 153,563 | — | — |
| 2014-05-20 | $11.44 | $12.93 | 145,125 | — | — |
| 2014-05-19 | $11.54 | $13.05 | 99,563 | — | — |
| 2014-05-16 | $11.51 | $13.02 | 108,338 | — | — |
| 2014-05-15 | $11.37 | $12.86 | 261,225 | — | — |
| 2014-05-14 | $11.38 | $12.87 | 204,863 | — | — |
| 2014-05-13 | $11.80 | $13.34 | 158,288 | — | — |
| 2014-05-12 | $11.80 | $13.35 | 144,113 | — | — |
| 2014-05-09 | $11.64 | $13.16 | 133,313 | — | — |
| 2014-05-08 | $11.58 | $13.09 | 124,875 | — | — |
| 2014-05-07 | $11.97 | $13.54 | 173,475 | — | — |
| 2014-05-06 | $11.87 | $13.42 | 220,725 | — | — |
| 2014-05-05 | $12.25 | $13.85 | 91,125 | — | — |
| 2014-05-02 | $12.33 | $13.95 | 106,988 | — | — |
| 2014-05-01 | $12.58 | $14.23 | 274,725 | — | — |
| 2014-04-30 | $11.87 | $13.42 | 193,725 | — | — |
| 2014-04-29 | $11.96 | $13.53 | 182,588 | — | — |
| 2014-04-28 | $12.26 | $13.86 | 285,863 | — | — |
| 2014-04-25 | $12.44 | $14.06 | 179,213 | — | — |
| 2014-04-24 | $12.80 | $14.48 | 389,813 | — | — |
| 2014-04-23 | $12.64 | $14.30 | 201,488 | — | — |
| 2014-04-22 | $12.87 | $14.56 | 230,513 | — | — |
| 2014-04-21 | $12.50 | $14.14 | 157,275 | — | — |
| 2014-04-17 | $12.57 | $14.22 | 106,988 | — | — |
| 2014-04-16 | $12.36 | $13.98 | 85,388 | — | — |
| 2014-04-15 | $12.17 | $13.76 | 130,275 | — | — |
| 2014-04-14 | $11.97 | $13.54 | 199,125 | — | — |
| 2014-04-11 | $12.05 | $13.63 | 141,750 | — | — |
| 2014-04-10 | $12.12 | $13.71 | 167,063 | — | — |
| 2014-04-09 | $12.66 | $14.31 | 183,938 | — | — |
| 2014-04-08 | $11.91 | $13.47 | 139,050 | — | — |
| 2014-04-07 | $11.81 | $13.36 | 368,213 | — | — |
| 2014-04-04 | $12.14 | $13.73 | 241,988 | — | — |
| 2014-04-03 | $12.36 | $13.97 | 346,950 | — | — |
| 2014-04-02 | $12.83 | $14.50 | 213,638 | — | — |
| 2014-04-01 | $13.14 | $14.86 | 304,763 | — | — |
| 2014-03-31 | $13.13 | $14.85 | 618,975 | — | — |
| 2014-03-28 | $12.76 | $14.43 | 189,000 | — | — |
| 2014-03-27 | $12.52 | $14.16 | 308,138 | — | — |
| 2014-03-26 | $12.30 | $13.90 | 298,013 | — | — |
| 2014-03-25 | $11.98 | $13.54 | 359,438 | — | — |
| 2014-03-24 | $11.54 | $13.05 | 325,350 | — | — |
| 2014-03-21 | $12.05 | $13.63 | 343,913 | — | — |
| 2014-03-20 | $12.32 | $13.93 | 264,263 | — | — |
| 2014-03-19 | $12.83 | $14.51 | 103,275 | — | — |
| 2014-03-18 | $13.13 | $14.85 | 321,300 | — | — |
| 2014-03-17 | $13.07 | $14.78 | 369,563 | — | — |
| 2014-03-14 | $12.98 | $14.68 | 254,138 | — | — |
| 2014-03-13 | $12.56 | $14.20 | 263,925 | — | — |
| 2014-03-12 | $12.64 | $14.30 | 137,363 | — | — |
| 2014-03-11 | $12.68 | $14.34 | 227,475 | — | — |
| 2014-03-10 | $12.64 | $14.30 | 165,375 | — | — |
| 2014-03-07 | $12.67 | $14.32 | 162,000 | — | — |
| 2014-03-06 | $12.42 | $14.04 | 194,063 | — | — |
| 2014-03-05 | $12.29 | $13.89 | 168,413 | — | — |
| 2014-03-04 | $12.36 | $13.98 | 273,375 | — | — |
| 2014-03-03 | $12.44 | $14.06 | 289,913 | — | — |
| 2014-02-28 | $12.50 | $14.13 | 570,375 | — | — |
| 2014-02-27 | $12.51 | $14.14 | 357,413 | — | — |
| 2014-02-26 | $12.59 | $14.23 | 260,888 | — | — |
| 2014-02-25 | $12.43 | $14.05 | 311,175 | — | — |
| 2014-02-24 | $12.57 | $14.21 | 243,675 | — | — |
| 2014-02-21 | $12.98 | $14.68 | 397,575 | — | — |
| 2014-02-20 | $13.08 | $14.79 | 855,225 | — | — |
| 2014-02-19 | $11.13 | $12.59 | 238,950 | — | — |
| 2014-02-18 | $11.03 | $12.47 | 263,250 | — | — |
| 2014-02-14 | $10.84 | $12.25 | 85,050 | — | — |
| 2014-02-13 | $10.92 | $12.35 | 95,850 | — | — |
| 2014-02-12 | $10.77 | $12.18 | 168,075 | — | — |
| 2014-02-11 | $10.91 | $12.34 | 165,713 | — | — |
| 2014-02-10 | $10.96 | $12.40 | 285,863 | — | — |
| 2014-02-07 | $10.40 | $11.76 | 261,563 | — | — |
| 2014-02-06 | $10.44 | $11.80 | 185,288 | — | — |
| 2014-02-05 | $10.25 | $11.59 | 229,500 | — | — |
| 2014-02-04 | $10.37 | $11.73 | 303,413 | — | — |
| 2014-02-03 | $10.15 | $11.47 | 479,250 | — | — |
| 2014-01-31 | $10.67 | $12.06 | 228,150 | — | — |
| 2014-01-30 | $10.60 | $11.98 | 131,288 | — | — |
| 2014-01-29 | $10.38 | $11.74 | 318,600 | — | — |
| 2014-01-28 | $10.43 | $11.79 | 278,100 | — | — |
| 2014-01-27 | $10.12 | $11.44 | 322,650 | — | — |
| 2014-01-24 | $10.19 | $11.53 | 268,650 | — | — |
| 2014-01-23 | $10.43 | $11.80 | 377,663 | — | — |
| 2014-01-22 | $10.15 | $11.48 | 381,375 | — | — |
| 2014-01-21 | $9.30 | $10.52 | 239,288 | — | — |
| 2014-01-17 | $9.13 | $10.32 | 198,788 | — | — |
| 2014-01-16 | $8.83 | $9.98 | 255,488 | — | — |
| 2014-01-15 | $8.57 | $9.69 | 136,688 | — | — |
| 2014-01-14 | $8.63 | $9.76 | 256,500 | — | — |
| 2014-01-13 | $8.47 | $9.58 | 225,113 | — | — |
| 2014-01-10 | $8.66 | $9.79 | 444,488 | — | — |
| 2014-01-09 | $8.71 | $9.85 | 178,875 | — | — |
| 2014-01-08 | $8.67 | $9.81 | 114,075 | — | — |
| 2014-01-07 | $8.75 | $9.90 | 188,663 | — | — |
| 2014-01-06 | $8.62 | $9.75 | 190,013 | — | — |
| 2014-01-03 | $8.67 | $9.80 | 93,150 | — | — |
| 2014-01-02 | $8.57 | $9.69 | 153,225 | — | — |