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
- 1983-10-28 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 | $10.00 | $16.20 | 40,400 | — | — |
| 2014-12-30 | $10.03 | $16.25 | 4,800 | — | — |
| 2014-12-29 | $10.08 | $16.33 | 29,600 | — | — |
| 2014-12-26 | $10.10 | $16.36 | 61,300 | — | — |
| 2014-12-24 | $10.08 | $16.33 | 6,000 | — | — |
| 2014-12-23 | $9.98 | $16.17 | 16,000 | — | — |
| 2014-12-22 | $9.99 | $16.19 | 16,500 | — | — |
| 2014-12-19 | $10.00 | $16.20 | 15,200 | — | — |
| 2014-12-18 | $10.10 | $16.36 | 16,200 | — | — |
| 2014-12-17 | $10.04 | $16.27 | 13,600 | — | — |
| 2014-12-16 | $10.05 | $16.28 | 15,000 | — | — |
| 2014-12-15 | $9.99 | $16.19 | 11,700 | — | — |
| 2014-12-12 | $9.95 | $16.12 | 6,100 | — | — |
| 2014-12-11 | $10.06 | $16.30 | 5,700 | — | — |
| 2014-12-10 | $10.05 | $16.28 | 3,000 | — | — |
| 2014-12-09 | $10.09 | $16.35 | 17,300 | — | — |
| 2014-12-08 | $10.15 | $16.45 | 13,600 | — | — |
| 2014-12-05 | $10.15 | $16.45 | 16,600 | — | — |
| 2014-12-04 | $10.09 | $16.35 | 3,300 | — | — |
| 2014-12-03 | $10.09 | $16.35 | 10,300 | — | — |
| 2014-12-02 | $10.08 | $16.33 | 7,000 | — | — |
| 2014-12-01 | $10.03 | $16.25 | 9,000 | — | — |
| 2014-11-28 | $10.12 | $16.40 | 1,200 | — | — |
| 2014-11-26 | $10.10 | $16.36 | 19,100 | — | — |
| 2014-11-25 | $9.94 | $16.11 | 20,100 | — | — |
| 2014-11-24 | $9.94 | $16.11 | 17,500 | — | — |
| 2014-11-21 | $10.02 | $16.23 | 17,800 | — | — |
| 2014-11-20 | $10.14 | $16.43 | 15,700 | — | — |
| 2014-11-19 | $10.03 | $16.25 | 10,800 | — | — |
| 2014-11-18 | $9.91 | $16.06 | 2,600 | — | — |
| 2014-11-17 | $9.96 | $16.14 | 4,000 | — | — |
| 2014-11-14 | $9.91 | $16.06 | 13,700 | — | — |
| 2014-11-13 | $9.96 | $16.14 | 6,300 | — | — |
| 2014-11-12 | $9.94 | $16.11 | 5,400 | — | — |
| 2014-11-11 | $9.91 | $16.06 | 15,200 | — | — |
| 2014-11-10 | $9.93 | $16.09 | 7,600 | — | — |
| 2014-11-07 | $9.95 | $16.12 | 12,300 | — | — |
| 2014-11-06 | $9.93 | $16.09 | 8,200 | — | — |
| 2014-11-05 | $10.09 | $16.35 | 16,700 | — | — |
| 2014-11-04 | $10.02 | $16.14 | 4,000 | — | — |
| 2014-11-03 | $10.09 | $16.25 | 21,900 | — | — |
| 2014-10-31 | $10.01 | $16.12 | 32,800 | — | — |
| 2014-10-30 | $10.10 | $16.27 | 9,000 | — | — |
| 2014-10-29 | $10.09 | $16.25 | 4,900 | — | — |
| 2014-10-28 | $10.09 | $16.25 | 12,800 | — | — |
| 2014-10-27 | $10.02 | $16.14 | 11,500 | — | — |
| 2014-10-24 | $10.02 | $16.14 | 6,400 | — | — |
| 2014-10-23 | $9.99 | $16.09 | 32,100 | — | — |
| 2014-10-22 | $10.00 | $16.11 | 9,000 | — | — |
| 2014-10-21 | $10.09 | $16.25 | 28,700 | — | — |
| 2014-10-20 | $10.05 | $16.19 | 27,100 | — | — |
| 2014-10-17 | $10.01 | $16.12 | 35,100 | — | — |
| 2014-10-16 | $10.04 | $16.17 | 31,400 | — | — |
| 2014-10-15 | $9.94 | $16.01 | 28,900 | — | — |
| 2014-10-14 | $9.96 | $16.04 | 51,000 | — | — |
| 2014-10-13 | $9.74 | $15.69 | 22,400 | — | — |
| 2014-10-10 | $9.71 | $15.64 | 35,400 | — | — |
| 2014-10-09 | $9.75 | $15.70 | 26,600 | — | — |
| 2014-10-08 | $9.82 | $15.82 | 43,800 | — | — |
| 2014-10-07 | $9.81 | $15.80 | 41,200 | — | — |
| 2014-10-06 | $9.89 | $15.93 | 48,300 | — | — |
| 2014-10-03 | $9.93 | $15.99 | 38,000 | — | — |
| 2014-10-02 | $9.90 | $15.94 | 41,900 | — | — |
| 2014-10-01 | $9.89 | $15.93 | 60,600 | — | — |
| 2014-09-30 | $9.99 | $16.09 | 18,400 | — | — |
| 2014-09-29 | $10.01 | $16.12 | 21,700 | — | — |
| 2014-09-26 | $10.01 | $16.12 | 20,500 | — | — |
| 2014-09-25 | $10.01 | $16.12 | 14,700 | — | — |
| 2014-09-24 | $10.13 | $16.31 | 34,300 | — | — |
| 2014-09-23 | $9.95 | $16.02 | 238,100 | — | — |
| 2014-09-22 | $9.99 | $16.09 | 33,900 | — | — |
| 2014-09-19 | $10.06 | $16.20 | 44,900 | — | — |
| 2014-09-18 | $9.98 | $16.07 | 11,400 | — | — |
| 2014-09-17 | $10.01 | $16.12 | 66,700 | — | — |
| 2014-09-16 | $10.03 | $16.15 | 64,200 | — | — |
| 2014-09-15 | $10.05 | $16.19 | 21,300 | — | — |
| 2014-09-12 | $10.02 | $16.14 | 22,500 | — | — |
| 2014-09-11 | $10.02 | $16.14 | 21,700 | — | — |
| 2014-09-10 | $10.04 | $16.17 | 22,500 | — | — |
| 2014-09-09 | $10.02 | $16.14 | 34,800 | — | — |
| 2014-09-08 | $10.02 | $16.14 | 19,800 | — | — |
| 2014-09-05 | $10.04 | $16.17 | 15,100 | — | — |
| 2014-09-04 | $10.09 | $16.25 | 12,800 | — | — |
| 2014-09-03 | $10.10 | $16.27 | 14,200 | — | — |
| 2014-09-02 | $10.13 | $16.31 | 71,400 | — | — |
| 2014-08-29 | $10.19 | $16.41 | 20,700 | — | — |
| 2014-08-28 | $10.03 | $16.15 | 20,400 | — | — |
| 2014-08-27 | $10.08 | $16.23 | 14,800 | — | — |
| 2014-08-26 | $10.03 | $16.15 | 13,900 | — | — |
| 2014-08-25 | $10.01 | $16.12 | 25,100 | — | — |
| 2014-08-22 | $10.04 | $16.17 | 12,500 | — | — |
| 2014-08-21 | $10.04 | $16.17 | 12,800 | — | — |
| 2014-08-20 | $10.09 | $16.25 | 11,500 | — | — |
| 2014-08-19 | $10.07 | $16.22 | 24,600 | — | — |
| 2014-08-18 | $10.12 | $16.30 | 12,200 | — | — |
| 2014-08-15 | $10.13 | $16.31 | 16,900 | — | — |
| 2014-08-14 | $10.16 | $16.36 | 19,500 | — | — |
| 2014-08-13 | $10.19 | $16.41 | 13,000 | — | — |
| 2014-08-12 | $10.08 | $16.23 | 22,200 | — | — |
| 2014-08-11 | $10.19 | $16.41 | 12,500 | — | — |
| 2014-08-08 | $10.16 | $16.36 | 28,500 | — | — |
| 2014-08-07 | $10.01 | $16.12 | 23,100 | — | — |
| 2014-08-06 | $10.11 | $16.28 | 14,400 | — | — |
| 2014-08-05 | $10.01 | $16.02 | 82,600 | — | — |
| 2014-08-04 | $10.03 | $16.06 | 56,900 | — | — |
| 2014-08-01 | $10.03 | $16.06 | 64,100 | — | — |
| 2014-07-31 | $9.97 | $15.96 | 53,500 | — | — |
| 2014-07-30 | $10.20 | $16.33 | 49,600 | — | — |
| 2014-07-29 | $10.17 | $16.28 | 68,100 | — | — |
| 2014-07-28 | $10.53 | $16.86 | 50,800 | — | — |
| 2014-07-25 | $10.55 | $16.89 | 58,100 | — | — |
| 2014-07-24 | $10.32 | $16.52 | 73,200 | — | — |
| 2014-07-23 | $10.02 | $16.04 | 58,800 | — | — |
| 2014-07-22 | $10.35 | $16.57 | 28,100 | — | — |
| 2014-07-21 | $10.39 | $16.63 | 12,300 | — | — |
| 2014-07-18 | $10.32 | $16.52 | 32,200 | — | — |
| 2014-07-17 | $10.31 | $16.51 | 27,200 | — | — |
| 2014-07-16 | $10.31 | $16.51 | 17,500 | — | — |
| 2014-07-15 | $10.30 | $16.49 | 24,400 | — | — |
| 2014-07-14 | $10.38 | $16.62 | 29,200 | — | — |
| 2014-07-11 | $10.33 | $16.54 | 35,400 | — | — |
| 2014-07-10 | $10.34 | $16.55 | 43,500 | — | — |
| 2014-07-09 | $10.30 | $16.49 | 36,000 | — | — |
| 2014-07-08 | $10.27 | $16.44 | 61,500 | — | — |
| 2014-07-07 | $10.47 | $16.76 | 44,700 | — | — |
| 2014-07-03 | $10.63 | $17.02 | 66,500 | — | — |
| 2014-07-02 | $10.39 | $16.63 | 33,800 | — | — |
| 2014-07-01 | $10.45 | $16.73 | 83,300 | — | — |
| 2014-06-30 | $10.47 | $16.76 | 157,500 | — | — |
| 2014-06-27 | $9.96 | $15.94 | 1,711,700 | — | — |
| 2014-06-26 | $9.99 | $15.99 | 68,400 | — | — |
| 2014-06-25 | $10.04 | $16.07 | 155,300 | — | — |
| 2014-06-24 | $10.08 | $16.14 | 259,900 | — | — |
| 2014-06-23 | $9.93 | $15.90 | 55,900 | — | — |
| 2014-06-20 | $9.98 | $15.98 | 77,800 | — | — |
| 2014-06-19 | $10.04 | $16.07 | 34,100 | — | — |
| 2014-06-18 | $10.01 | $16.02 | 33,200 | — | — |
| 2014-06-17 | $10.00 | $16.01 | 22,300 | — | — |
| 2014-06-16 | $10.00 | $16.01 | 28,000 | — | — |
| 2014-06-13 | $10.02 | $16.04 | 34,800 | — | — |
| 2014-06-12 | $10.06 | $16.11 | 32,600 | — | — |
| 2014-06-11 | $10.11 | $16.19 | 19,900 | — | — |
| 2014-06-10 | $10.12 | $16.20 | 12,300 | — | — |
| 2014-06-09 | $10.15 | $16.25 | 22,400 | — | — |
| 2014-06-06 | $10.10 | $16.17 | 16,200 | — | — |
| 2014-06-05 | $10.10 | $16.17 | 23,200 | — | — |
| 2014-06-04 | $10.04 | $16.07 | 32,700 | — | — |
| 2014-06-03 | $9.99 | $15.99 | 106,000 | — | — |
| 2014-06-02 | $10.10 | $16.17 | 33,600 | — | — |
| 2014-05-30 | $10.18 | $16.30 | 38,700 | — | — |
| 2014-05-29 | $10.28 | $16.46 | 22,200 | — | — |
| 2014-05-28 | $10.38 | $16.62 | 29,100 | — | — |
| 2014-05-27 | $10.43 | $16.70 | 22,200 | — | — |
| 2014-05-23 | $10.29 | $16.47 | 79,400 | — | — |
| 2014-05-22 | $10.23 | $16.38 | 39,000 | — | — |
| 2014-05-21 | $10.07 | $16.12 | 31,200 | — | — |
| 2014-05-20 | $10.20 | $16.33 | 44,500 | — | — |
| 2014-05-19 | $10.40 | $16.65 | 12,700 | — | — |
| 2014-05-16 | $10.35 | $16.57 | 24,100 | — | — |
| 2014-05-15 | $10.31 | $16.51 | 29,500 | — | — |
| 2014-05-14 | $10.40 | $16.65 | 33,400 | — | — |
| 2014-05-13 | $10.69 | $17.11 | 33,800 | — | — |
| 2014-05-12 | $10.89 | $17.43 | 132,300 | — | — |
| 2014-05-09 | $10.14 | $16.23 | 16,000 | — | — |
| 2014-05-08 | $10.09 | $16.15 | 29,900 | — | — |
| 2014-05-07 | $10.07 | $16.12 | 40,800 | — | — |
| 2014-05-06 | $10.02 | $15.94 | 37,300 | — | — |
| 2014-05-05 | $10.01 | $15.93 | 17,800 | — | — |
| 2014-05-02 | $10.04 | $15.98 | 31,300 | — | — |
| 2014-05-01 | $10.02 | $15.94 | 40,800 | — | — |
| 2014-04-30 | $10.02 | $15.94 | 51,000 | — | — |
| 2014-04-29 | $10.07 | $16.02 | 18,100 | — | — |
| 2014-04-28 | $10.03 | $15.96 | 28,500 | — | — |
| 2014-04-25 | $10.16 | $16.17 | 32,200 | — | — |
| 2014-04-24 | $10.32 | $16.42 | 19,800 | — | — |
| 2014-04-23 | $10.33 | $16.44 | 27,800 | — | — |
| 2014-04-22 | $10.48 | $16.68 | 25,400 | — | — |
| 2014-04-21 | $10.49 | $16.69 | 23,500 | — | — |
| 2014-04-17 | $10.59 | $16.85 | 91,000 | — | — |
| 2014-04-16 | $10.11 | $16.09 | 29,300 | — | — |
| 2014-04-15 | $10.21 | $16.25 | 30,900 | — | — |
| 2014-04-14 | $10.32 | $16.42 | 45,500 | — | — |
| 2014-04-11 | $10.12 | $16.10 | 44,400 | — | — |
| 2014-04-10 | $10.38 | $16.52 | 47,700 | — | — |
| 2014-04-09 | $10.70 | $17.03 | 42,700 | — | — |
| 2014-04-08 | $10.56 | $16.80 | 23,200 | — | — |
| 2014-04-07 | $10.44 | $16.61 | 34,900 | — | — |
| 2014-04-04 | $10.47 | $16.66 | 49,700 | — | — |
| 2014-04-03 | $10.83 | $17.23 | 24,500 | — | — |
| 2014-04-02 | $10.88 | $17.31 | 24,600 | — | — |
| 2014-04-01 | $10.84 | $17.25 | 38,900 | — | — |
| 2014-03-31 | $10.76 | $17.12 | 91,700 | — | — |
| 2014-03-28 | $10.80 | $17.19 | 14,100 | — | — |
| 2014-03-27 | $10.77 | $17.14 | 14,300 | — | — |
| 2014-03-26 | $10.94 | $17.41 | 29,600 | — | — |
| 2014-03-25 | $11.12 | $17.70 | 18,200 | — | — |
| 2014-03-24 | $11.05 | $17.58 | 41,800 | — | — |
| 2014-03-21 | $10.66 | $16.96 | 75,100 | — | — |
| 2014-03-20 | $10.69 | $17.01 | 19,500 | — | — |
| 2014-03-19 | $10.65 | $16.95 | 8,200 | — | — |
| 2014-03-18 | $10.81 | $17.20 | 16,600 | — | — |
| 2014-03-17 | $10.72 | $17.06 | 43,500 | — | — |
| 2014-03-14 | $10.62 | $16.90 | 26,600 | — | — |
| 2014-03-13 | $10.73 | $17.07 | 25,300 | — | — |
| 2014-03-12 | $10.93 | $17.39 | 19,700 | — | — |
| 2014-03-11 | $10.88 | $17.31 | 33,900 | — | — |
| 2014-03-10 | $11.15 | $17.74 | 13,900 | — | — |
| 2014-03-07 | $11.19 | $17.81 | 7,400 | — | — |
| 2014-03-06 | $11.20 | $17.82 | 12,600 | — | — |
| 2014-03-05 | $11.22 | $17.85 | 8,300 | — | — |
| 2014-03-04 | $11.14 | $17.73 | 39,000 | — | — |
| 2014-03-03 | $10.95 | $17.42 | 24,000 | — | — |
| 2014-02-28 | $10.99 | $17.49 | 21,000 | — | — |
| 2014-02-27 | $11.00 | $17.50 | 11,900 | — | — |
| 2014-02-26 | $11.00 | $17.50 | 13,500 | — | — |
| 2014-02-25 | $11.02 | $17.54 | 17,900 | — | — |
| 2014-02-24 | $10.99 | $17.49 | 22,500 | — | — |
| 2014-02-21 | $11.00 | $17.50 | 25,200 | — | — |
| 2014-02-20 | $11.16 | $17.76 | 9,100 | — | — |
| 2014-02-19 | $11.07 | $17.62 | 16,200 | — | — |
| 2014-02-18 | $11.41 | $18.16 | 5,800 | — | — |
| 2014-02-14 | $11.31 | $18.00 | 6,400 | — | — |
| 2014-02-13 | $11.27 | $17.93 | 18,900 | — | — |
| 2014-02-12 | $11.17 | $17.77 | 8,500 | — | — |
| 2014-02-11 | $11.39 | $18.13 | 14,700 | — | — |
| 2014-02-10 | $11.28 | $17.95 | 20,600 | — | — |
| 2014-02-07 | $11.16 | $17.76 | 15,200 | — | — |
| 2014-02-06 | $11.13 | $17.71 | 22,500 | — | — |
| 2014-02-05 | $11.00 | $17.50 | 17,800 | — | — |
| 2014-02-04 | $11.15 | $17.65 | 26,700 | — | — |
| 2014-02-03 | $11.32 | $17.92 | 37,400 | — | — |
| 2014-01-31 | $11.53 | $18.25 | 49,900 | — | — |
| 2014-01-30 | $11.72 | $18.55 | 15,100 | — | — |
| 2014-01-29 | $11.62 | $18.39 | 23,400 | — | — |
| 2014-01-28 | $12.00 | $18.99 | 19,800 | — | — |
| 2014-01-27 | $12.02 | $19.02 | 9,400 | — | — |
| 2014-01-24 | $12.00 | $18.99 | 14,900 | — | — |
| 2014-01-23 | $12.07 | $19.10 | 9,100 | — | — |
| 2014-01-22 | $12.05 | $19.07 | 14,600 | — | — |
| 2014-01-21 | $12.12 | $19.18 | 6,500 | — | — |
| 2014-01-17 | $12.05 | $19.07 | 13,300 | — | — |
| 2014-01-16 | $12.10 | $19.15 | 33,900 | — | — |
| 2014-01-15 | $11.92 | $18.87 | 15,000 | — | — |
| 2014-01-14 | $12.05 | $19.07 | 22,600 | — | — |
| 2014-01-13 | $12.00 | $18.99 | 37,100 | — | — |
| 2014-01-10 | $11.85 | $18.76 | 10,200 | — | — |
| 2014-01-09 | $11.87 | $18.79 | 16,400 | — | — |
| 2014-01-08 | $11.81 | $18.69 | 43,900 | — | — |
| 2014-01-07 | $11.56 | $18.30 | 49,700 | — | — |
| 2014-01-06 | $11.48 | $18.17 | 24,700 | — | — |
| 2014-01-03 | $11.52 | $18.23 | 14,100 | — | — |
| 2014-01-02 | $11.45 | $18.12 | 53,900 | — | — |