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
- 1996-07-19 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 | $10.39 | $11.03 | 226,800 | — | — |
| 2014-12-30 | $10.49 | $11.13 | 193,200 | — | — |
| 2014-12-29 | $10.61 | $11.26 | 181,800 | — | — |
| 2014-12-26 | $10.73 | $11.38 | 198,800 | — | — |
| 2014-12-24 | $10.78 | $11.42 | 141,200 | — | — |
| 2014-12-23 | $10.66 | $11.30 | 316,800 | — | — |
| 2014-12-22 | $10.54 | $11.17 | 299,600 | — | — |
| 2014-12-19 | $10.57 | $11.21 | 637,400 | — | — |
| 2014-12-18 | $10.70 | $11.35 | 402,000 | — | — |
| 2014-12-17 | $10.35 | $10.97 | 1,550,400 | — | — |
| 2014-12-16 | $9.92 | $10.52 | 1,074,400 | — | — |
| 2014-12-15 | $10.00 | $10.60 | 478,000 | — | — |
| 2014-12-12 | $10.10 | $10.71 | 443,400 | — | — |
| 2014-12-11 | $10.36 | $10.98 | 461,400 | — | — |
| 2014-12-10 | $10.35 | $10.97 | 397,000 | — | — |
| 2014-12-09 | $10.58 | $11.22 | 400,600 | — | — |
| 2014-12-08 | $10.57 | $11.21 | 470,400 | — | — |
| 2014-12-05 | $10.88 | $11.53 | 326,000 | — | — |
| 2014-12-04 | $10.47 | $11.10 | 336,200 | — | — |
| 2014-12-03 | $10.40 | $11.02 | 464,400 | — | — |
| 2014-12-02 | $10.45 | $11.08 | 331,000 | — | — |
| 2014-12-01 | $10.44 | $11.06 | 243,400 | — | — |
| 2014-11-28 | $10.46 | $11.09 | 194,200 | — | — |
| 2014-11-26 | $10.69 | $11.33 | 209,600 | — | — |
| 2014-11-25 | $10.79 | $11.44 | 552,400 | — | — |
| 2014-11-24 | $10.65 | $11.29 | 519,800 | — | — |
| 2014-11-21 | $10.55 | $11.18 | 807,000 | — | — |
| 2014-11-20 | $10.51 | $11.14 | 297,400 | — | — |
| 2014-11-19 | $10.54 | $11.17 | 468,400 | — | — |
| 2014-11-18 | $10.53 | $11.17 | 462,400 | — | — |
| 2014-11-17 | $10.45 | $11.08 | 484,800 | — | — |
| 2014-11-14 | $10.48 | $11.11 | 505,200 | — | — |
| 2014-11-13 | $10.35 | $10.97 | 496,200 | — | — |
| 2014-11-12 | $10.32 | $10.94 | 333,600 | — | — |
| 2014-11-11 | $10.08 | $10.69 | 429,600 | — | — |
| 2014-11-10 | $10.07 | $10.67 | 543,800 | — | — |
| 2014-11-07 | $10.04 | $10.65 | 632,000 | — | — |
| 2014-11-06 | $10.13 | $10.74 | 588,400 | — | — |
| 2014-11-05 | $9.67 | $10.25 | 1,600,400 | — | — |
| 2014-11-04 | $10.87 | $11.53 | 349,000 | — | — |
| 2014-11-03 | $10.86 | $11.51 | 299,200 | — | — |
| 2014-10-31 | $10.84 | $11.49 | 317,800 | — | — |
| 2014-10-30 | $10.60 | $11.23 | 244,600 | — | — |
| 2014-10-29 | $10.55 | $11.19 | 267,400 | — | — |
| 2014-10-28 | $10.73 | $11.37 | 355,000 | — | — |
| 2014-10-27 | $10.23 | $10.84 | 255,000 | — | — |
| 2014-10-24 | $10.26 | $10.87 | 191,200 | — | — |
| 2014-10-23 | $10.26 | $10.88 | 269,600 | — | — |
| 2014-10-22 | $10.15 | $10.76 | 582,800 | — | — |
| 2014-10-21 | $9.67 | $10.25 | 431,200 | — | — |
| 2014-10-20 | $9.60 | $10.18 | 399,000 | — | — |
| 2014-10-17 | $9.47 | $10.04 | 305,200 | — | — |
| 2014-10-16 | $9.66 | $10.24 | 239,800 | — | — |
| 2014-10-15 | $9.83 | $10.42 | 419,600 | — | — |
| 2014-10-14 | $9.75 | $10.33 | 476,800 | — | — |
| 2014-10-13 | $9.62 | $10.20 | 525,600 | — | — |
| 2014-10-10 | $9.32 | $9.88 | 310,200 | — | — |
| 2014-10-09 | $9.38 | $9.94 | 329,200 | — | — |
| 2014-10-08 | $9.69 | $10.27 | 291,200 | — | — |
| 2014-10-07 | $9.41 | $9.97 | 253,200 | — | — |
| 2014-10-06 | $9.49 | $10.06 | 252,200 | — | — |
| 2014-10-03 | $9.60 | $10.18 | 258,000 | — | — |
| 2014-10-02 | $9.53 | $10.10 | 228,200 | — | — |
| 2014-10-01 | $9.41 | $9.98 | 566,200 | — | — |
| 2014-09-30 | $9.56 | $10.13 | 337,200 | — | — |
| 2014-09-29 | $9.89 | $10.48 | 155,800 | — | — |
| 2014-09-26 | $9.97 | $10.55 | 271,200 | — | — |
| 2014-09-25 | $9.69 | $10.25 | 442,200 | — | — |
| 2014-09-24 | $10.05 | $10.63 | 361,200 | — | — |
| 2014-09-23 | $9.95 | $10.53 | 396,000 | — | — |
| 2014-09-22 | $10.15 | $10.74 | 297,200 | — | — |
| 2014-09-19 | $10.38 | $10.98 | 408,400 | — | — |
| 2014-09-18 | $10.62 | $11.24 | 210,600 | — | — |
| 2014-09-17 | $10.58 | $11.20 | 213,000 | — | — |
| 2014-09-16 | $10.84 | $11.47 | 396,000 | — | — |
| 2014-09-15 | $10.68 | $11.31 | 468,400 | — | — |
| 2014-09-12 | $10.75 | $11.38 | 365,600 | — | — |
| 2014-09-11 | $10.83 | $11.46 | 386,400 | — | — |
| 2014-09-10 | $10.81 | $11.44 | 221,400 | — | — |
| 2014-09-09 | $10.75 | $11.38 | 397,800 | — | — |
| 2014-09-08 | $10.90 | $11.54 | 262,400 | — | — |
| 2014-09-05 | $10.97 | $11.61 | 387,600 | — | — |
| 2014-09-04 | $10.93 | $11.57 | 523,200 | — | — |
| 2014-09-03 | $11.03 | $11.68 | 401,000 | — | — |
| 2014-09-02 | $11.23 | $11.88 | 275,800 | — | — |
| 2014-08-29 | $11.10 | $11.75 | 181,800 | — | — |
| 2014-08-28 | $11.03 | $11.67 | 202,800 | — | — |
| 2014-08-27 | $11.20 | $11.85 | 495,400 | — | — |
| 2014-08-26 | $11.01 | $11.66 | 289,600 | — | — |
| 2014-08-25 | $10.92 | $11.56 | 159,800 | — | — |
| 2014-08-22 | $11.11 | $11.76 | 187,400 | — | — |
| 2014-08-21 | $11.23 | $11.89 | 663,400 | — | — |
| 2014-08-20 | $11.07 | $11.72 | 367,000 | — | — |
| 2014-08-19 | $11.06 | $11.71 | 160,800 | — | — |
| 2014-08-18 | $11.16 | $11.82 | 207,200 | — | — |
| 2014-08-15 | $10.98 | $11.62 | 607,800 | — | — |
| 2014-08-14 | $10.99 | $11.64 | 346,200 | — | — |
| 2014-08-13 | $11.20 | $11.85 | 428,600 | — | — |
| 2014-08-12 | $11.33 | $12.00 | 445,400 | — | — |
| 2014-08-11 | $11.50 | $12.17 | 390,600 | — | — |
| 2014-08-08 | $11.45 | $12.12 | 535,400 | — | — |
| 2014-08-07 | $11.42 | $12.09 | 837,600 | — | — |
| 2014-08-06 | $11.46 | $12.13 | 1,359,600 | — | — |
| 2014-08-05 | $10.42 | $11.03 | 522,000 | — | — |
| 2014-08-04 | $10.45 | $11.06 | 415,800 | — | — |
| 2014-08-01 | $10.44 | $11.05 | 549,200 | — | — |
| 2014-07-31 | $10.69 | $11.31 | 554,400 | — | — |
| 2014-07-30 | $11.40 | $12.07 | 330,800 | — | — |
| 2014-07-29 | $11.26 | $11.92 | 1,327,000 | — | — |
| 2014-07-28 | $10.93 | $11.57 | 441,600 | — | — |
| 2014-07-25 | $10.66 | $11.28 | 472,000 | — | — |
| 2014-07-24 | $10.90 | $11.54 | 304,400 | — | — |
| 2014-07-23 | $10.92 | $11.56 | 193,800 | — | — |
| 2014-07-22 | $11.03 | $11.67 | 308,600 | — | — |
| 2014-07-21 | $10.96 | $11.60 | 480,800 | — | — |
| 2014-07-18 | $10.92 | $11.56 | 475,200 | — | — |
| 2014-07-17 | $10.57 | $11.19 | 321,400 | — | — |
| 2014-07-16 | $10.72 | $11.34 | 332,000 | — | — |
| 2014-07-15 | $10.68 | $11.30 | 358,600 | — | — |
| 2014-07-14 | $10.79 | $11.42 | 428,200 | — | — |
| 2014-07-11 | $10.66 | $11.28 | 172,800 | — | — |
| 2014-07-10 | $10.55 | $11.17 | 224,600 | — | — |
| 2014-07-09 | $10.64 | $11.26 | 351,400 | — | — |
| 2014-07-08 | $10.61 | $11.23 | 389,400 | — | — |
| 2014-07-07 | $10.68 | $11.30 | 234,200 | — | — |
| 2014-07-03 | $10.84 | $11.47 | 157,000 | — | — |
| 2014-07-02 | $10.75 | $11.38 | 201,200 | — | — |
| 2014-07-01 | $10.79 | $11.42 | 358,400 | — | — |
| 2014-06-30 | $10.56 | $11.18 | 214,400 | — | — |
| 2014-06-27 | $10.72 | $11.34 | 388,000 | — | — |
| 2014-06-26 | $10.67 | $11.28 | 297,400 | — | — |
| 2014-06-25 | $10.47 | $11.06 | 301,600 | — | — |
| 2014-06-24 | $10.49 | $11.09 | 410,600 | — | — |
| 2014-06-23 | $10.63 | $11.23 | 465,800 | — | — |
| 2014-06-20 | $10.65 | $11.25 | 560,600 | — | — |
| 2014-06-19 | $10.70 | $11.31 | 234,800 | — | — |
| 2014-06-18 | $10.68 | $11.29 | 397,400 | — | — |
| 2014-06-17 | $10.77 | $11.39 | 322,400 | — | — |
| 2014-06-16 | $10.62 | $11.23 | 271,600 | — | — |
| 2014-06-13 | $10.53 | $11.13 | 211,200 | — | — |
| 2014-06-12 | $10.43 | $11.02 | 341,600 | — | — |
| 2014-06-11 | $10.65 | $11.26 | 307,000 | — | — |
| 2014-06-10 | $10.56 | $11.16 | 309,400 | — | — |
| 2014-06-09 | $10.69 | $11.30 | 342,400 | — | — |
| 2014-06-06 | $10.90 | $11.52 | 716,200 | — | — |
| 2014-06-05 | $10.49 | $11.09 | 278,400 | — | — |
| 2014-06-04 | $10.27 | $10.86 | 389,000 | — | — |
| 2014-06-03 | $10.35 | $10.94 | 909,000 | — | — |
| 2014-06-02 | $10.54 | $11.14 | 489,600 | — | — |
| 2014-05-30 | $10.62 | $11.23 | 359,200 | — | — |
| 2014-05-29 | $10.74 | $11.35 | 414,600 | — | — |
| 2014-05-28 | $10.59 | $11.20 | 421,800 | — | — |
| 2014-05-27 | $10.67 | $11.28 | 472,000 | — | — |
| 2014-05-23 | $10.33 | $10.92 | 369,400 | — | — |
| 2014-05-22 | $10.18 | $10.76 | 535,800 | — | — |
| 2014-05-21 | $10.17 | $10.75 | 882,600 | — | — |
| 2014-05-20 | $9.67 | $10.22 | 927,600 | — | — |
| 2014-05-19 | $9.75 | $10.31 | 527,000 | — | — |
| 2014-05-16 | $9.50 | $10.04 | 620,000 | — | — |
| 2014-05-15 | $9.39 | $9.92 | 766,800 | — | — |
| 2014-05-14 | $9.17 | $9.69 | 487,400 | — | — |
| 2014-05-13 | $9.18 | $9.71 | 506,200 | — | — |
| 2014-05-12 | $9.45 | $9.99 | 508,600 | — | — |
| 2014-05-09 | $9.21 | $9.74 | 393,800 | — | — |
| 2014-05-08 | $9.28 | $9.81 | 885,800 | — | — |
| 2014-05-07 | $9.44 | $9.98 | 2,009,600 | — | — |
| 2014-05-06 | $8.32 | $8.80 | 999,200 | — | — |
| 2014-05-05 | $8.51 | $9.00 | 489,200 | — | — |
| 2014-05-02 | $8.53 | $9.01 | 417,600 | — | — |
| 2014-05-01 | $8.52 | $9.01 | 569,600 | — | — |
| 2014-04-30 | $8.29 | $8.76 | 423,000 | — | — |
| 2014-04-29 | $8.08 | $8.54 | 276,800 | — | — |
| 2014-04-28 | $7.95 | $8.40 | 512,000 | — | — |
| 2014-04-25 | $8.12 | $8.58 | 355,000 | — | — |
| 2014-04-24 | $8.49 | $8.97 | 335,600 | — | — |
| 2014-04-23 | $8.64 | $9.13 | 428,400 | — | — |
| 2014-04-22 | $8.73 | $9.23 | 384,400 | — | — |
| 2014-04-21 | $8.47 | $8.95 | 334,200 | — | — |
| 2014-04-17 | $8.45 | $8.93 | 388,400 | — | — |
| 2014-04-16 | $8.27 | $8.74 | 377,400 | — | — |
| 2014-04-15 | $8.18 | $8.64 | 364,800 | — | — |
| 2014-04-14 | $8.11 | $8.57 | 589,000 | — | — |
| 2014-04-11 | $7.99 | $8.45 | 518,200 | — | — |
| 2014-04-10 | $8.29 | $8.76 | 447,400 | — | — |
| 2014-04-09 | $8.77 | $9.27 | 393,400 | — | — |
| 2014-04-08 | $8.82 | $9.32 | 422,600 | — | — |
| 2014-04-07 | $8.87 | $9.38 | 521,200 | — | — |
| 2014-04-04 | $8.95 | $9.46 | 1,044,400 | — | — |
| 2014-04-03 | $9.21 | $9.74 | 913,800 | — | — |
| 2014-04-02 | $9.33 | $9.85 | 770,200 | — | — |
| 2014-04-01 | $9.07 | $9.58 | 517,600 | — | — |
| 2014-03-31 | $8.83 | $9.33 | 522,800 | — | — |
| 2014-03-28 | $8.65 | $9.13 | 462,400 | — | — |
| 2014-03-27 | $8.75 | $9.24 | 376,800 | — | — |
| 2014-03-26 | $8.72 | $9.21 | 659,200 | — | — |
| 2014-03-25 | $8.96 | $9.46 | 418,800 | — | — |
| 2014-03-24 | $9.11 | $9.62 | 526,800 | — | — |
| 2014-03-21 | $9.34 | $9.86 | 753,200 | — | — |
| 2014-03-20 | $9.55 | $10.09 | 399,200 | — | — |
| 2014-03-19 | $9.57 | $10.11 | 446,400 | — | — |
| 2014-03-18 | $9.59 | $10.13 | 540,000 | — | — |
| 2014-03-17 | $9.36 | $9.89 | 424,400 | — | — |
| 2014-03-14 | $9.25 | $9.77 | 484,000 | — | — |
| 2014-03-13 | $9.41 | $9.94 | 602,000 | — | — |
| 2014-03-12 | $9.63 | $10.17 | 635,600 | — | — |
| 2014-03-11 | $9.43 | $9.96 | 1,375,200 | — | — |
| 2014-03-10 | $9.65 | $10.19 | 1,095,600 | — | — |
| 2014-03-07 | $10.02 | $10.59 | 544,400 | — | — |
| 2014-03-06 | $10.34 | $10.92 | 368,400 | — | — |
| 2014-03-05 | $10.55 | $11.15 | 440,000 | — | — |
| 2014-03-04 | $10.67 | $11.27 | 1,009,600 | — | — |
| 2014-03-03 | $10.52 | $11.11 | 772,000 | — | — |
| 2014-02-28 | $10.41 | $10.99 | 866,000 | — | — |
| 2014-02-27 | $10.90 | $11.51 | 869,600 | — | — |
| 2014-02-26 | $10.16 | $10.73 | 1,851,200 | — | — |
| 2014-02-25 | $11.31 | $11.95 | 513,200 | — | — |
| 2014-02-24 | $11.50 | $12.15 | 442,800 | — | — |
| 2014-02-21 | $11.59 | $12.24 | 622,000 | — | — |
| 2014-02-20 | $11.26 | $11.90 | 234,000 | — | — |
| 2014-02-19 | $11.25 | $11.88 | 453,200 | — | — |
| 2014-02-18 | $11.16 | $11.79 | 592,000 | — | — |
| 2014-02-14 | $11.20 | $11.83 | 216,800 | — | — |
| 2014-02-13 | $11.32 | $11.96 | 196,400 | — | — |
| 2014-02-12 | $11.02 | $11.64 | 315,200 | — | — |
| 2014-02-11 | $11.09 | $11.72 | 294,000 | — | — |
| 2014-02-10 | $10.93 | $11.55 | 296,400 | — | — |
| 2014-02-07 | $10.89 | $11.50 | 304,000 | — | — |
| 2014-02-06 | $10.91 | $11.52 | 237,600 | — | — |
| 2014-02-05 | $10.96 | $11.58 | 281,200 | — | — |
| 2014-02-04 | $10.92 | $11.54 | 429,600 | — | — |
| 2014-02-03 | $11.00 | $11.62 | 524,800 | — | — |
| 2014-01-31 | $11.36 | $12.00 | 516,000 | — | — |
| 2014-01-30 | $11.62 | $12.28 | 366,000 | — | — |
| 2014-01-29 | $11.20 | $11.83 | 376,800 | — | — |
| 2014-01-28 | $11.40 | $12.05 | 550,800 | — | — |
| 2014-01-27 | $11.22 | $11.85 | 756,000 | — | — |
| 2014-01-24 | $11.53 | $12.18 | 409,600 | — | — |
| 2014-01-23 | $11.94 | $12.62 | 550,800 | — | — |
| 2014-01-22 | $12.05 | $12.73 | 391,600 | — | — |
| 2014-01-21 | $12.01 | $12.68 | 532,800 | — | — |
| 2014-01-17 | $12.04 | $12.72 | 300,800 | — | — |
| 2014-01-16 | $12.11 | $12.79 | 346,400 | — | — |
| 2014-01-15 | $12.08 | $12.76 | 476,400 | — | — |
| 2014-01-14 | $11.98 | $12.66 | 452,800 | — | — |
| 2014-01-13 | $11.56 | $12.21 | 650,800 | — | — |
| 2014-01-10 | $11.96 | $12.64 | 377,200 | — | — |
| 2014-01-09 | $11.98 | $12.66 | 350,800 | — | — |
| 2014-01-08 | $12.04 | $12.72 | 422,800 | — | — |
| 2014-01-07 | $12.09 | $12.77 | 484,000 | — | — |
| 2014-01-06 | $11.90 | $12.57 | 755,200 | — | — |
| 2014-01-03 | $12.31 | $13.00 | 567,600 | — | — |
| 2014-01-02 | $12.25 | $12.94 | 434,000 | — | — |