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
- 1995-10-13 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 | $10.02 | $10.02 | 10,800 | — | — |
| 2014-12-30 | $10.01 | $10.01 | 29,300 | — | — |
| 2014-12-29 | $9.97 | $9.97 | 37,300 | — | — |
| 2014-12-26 | $10.00 | $10.00 | 62,000 | — | — |
| 2014-12-24 | $10.04 | $10.04 | 33,200 | — | — |
| 2014-12-23 | $9.83 | $9.83 | 44,300 | — | — |
| 2014-12-22 | $9.78 | $9.78 | 62,300 | — | — |
| 2014-12-19 | $9.77 | $9.77 | 71,800 | — | — |
| 2014-12-18 | $9.68 | $9.68 | 115,000 | — | — |
| 2014-12-17 | $9.60 | $9.60 | 99,300 | — | — |
| 2014-12-16 | $9.53 | $9.53 | 130,600 | — | — |
| 2014-12-15 | $9.48 | $9.48 | 94,200 | — | — |
| 2014-12-12 | $9.58 | $9.58 | 36,300 | — | — |
| 2014-12-11 | $9.60 | $9.60 | 22,200 | — | — |
| 2014-12-10 | $9.55 | $9.55 | 35,700 | — | — |
| 2014-12-09 | $9.71 | $9.71 | 42,000 | — | — |
| 2014-12-08 | $9.64 | $9.64 | 37,900 | — | — |
| 2014-12-05 | $9.86 | $9.86 | 26,400 | — | — |
| 2014-12-04 | $9.89 | $9.89 | 27,400 | — | — |
| 2014-12-03 | $9.85 | $9.85 | 58,000 | — | — |
| 2014-12-02 | $9.77 | $9.77 | 46,900 | — | — |
| 2014-12-01 | $9.70 | $9.70 | 79,400 | — | — |
| 2014-11-28 | $9.68 | $9.68 | 178,200 | — | — |
| 2014-11-26 | $10.12 | $10.12 | 41,100 | — | — |
| 2014-11-25 | $9.96 | $9.96 | 136,300 | — | — |
| 2014-11-24 | $9.87 | $9.87 | 120,200 | — | — |
| 2014-11-21 | $9.70 | $9.70 | 137,800 | — | — |
| 2014-11-20 | $10.10 | $10.10 | 67,300 | — | — |
| 2014-11-19 | $10.24 | $10.24 | 135,700 | — | — |
| 2014-11-18 | $10.08 | $10.08 | 153,800 | — | — |
| 2014-11-17 | $10.18 | $10.18 | 228,400 | — | — |
| 2014-11-14 | $10.78 | $10.78 | 95,900 | — | — |
| 2014-11-13 | $11.28 | $11.28 | 7,900 | — | — |
| 2014-11-12 | $11.33 | $11.33 | 21,400 | — | — |
| 2014-11-11 | $11.38 | $11.38 | 24,600 | — | — |
| 2014-11-10 | $11.25 | $11.25 | 20,300 | — | — |
| 2014-11-07 | $11.34 | $11.34 | 17,300 | — | — |
| 2014-11-06 | $11.39 | $11.39 | 36,300 | — | — |
| 2014-11-05 | $11.40 | $11.40 | 68,300 | — | — |
| 2014-11-04 | $11.63 | $11.63 | 39,200 | — | — |
| 2014-11-03 | $11.68 | $11.68 | 27,000 | — | — |
| 2014-10-31 | $11.90 | $11.90 | 21,900 | — | — |
| 2014-10-30 | $11.87 | $11.87 | 12,300 | — | — |
| 2014-10-29 | $11.84 | $11.84 | 37,800 | — | — |
| 2014-10-28 | $12.14 | $12.14 | 45,100 | — | — |
| 2014-10-27 | $11.89 | $11.89 | 63,600 | — | — |
| 2014-10-24 | $11.76 | $11.76 | 25,200 | — | — |
| 2014-10-23 | $11.75 | $11.75 | 52,200 | — | — |
| 2014-10-22 | $11.93 | $11.93 | 56,800 | — | — |
| 2014-10-21 | $11.91 | $11.91 | 96,500 | — | — |
| 2014-10-20 | $11.80 | $11.80 | 119,100 | — | — |
| 2014-10-17 | $11.11 | $11.11 | 34,700 | — | — |
| 2014-10-16 | $10.95 | $10.95 | 100,900 | — | — |
| 2014-10-15 | $10.82 | $10.82 | 57,100 | — | — |
| 2014-10-14 | $10.61 | $10.61 | 18,800 | — | — |
| 2014-10-13 | $10.51 | $10.51 | 14,600 | — | — |
| 2014-10-10 | $10.73 | $10.73 | 18,400 | — | — |
| 2014-10-09 | $10.82 | $10.82 | 37,900 | — | — |
| 2014-10-08 | $10.85 | $10.85 | 42,000 | — | — |
| 2014-10-07 | $10.67 | $10.67 | 48,400 | — | — |
| 2014-10-06 | $10.94 | $10.94 | 13,600 | — | — |
| 2014-10-03 | $10.95 | $10.95 | 10,700 | — | — |
| 2014-10-02 | $10.94 | $10.94 | 20,000 | — | — |
| 2014-10-01 | $10.96 | $10.96 | 28,800 | — | — |
| 2014-09-30 | $11.02 | $11.02 | 36,800 | — | — |
| 2014-09-29 | $11.14 | $11.14 | 125,400 | — | — |
| 2014-09-26 | $11.32 | $11.32 | 40,700 | — | — |
| 2014-09-25 | $11.40 | $11.40 | 33,800 | — | — |
| 2014-09-24 | $11.37 | $11.37 | 6,500 | — | — |
| 2014-09-23 | $11.28 | $11.28 | 24,700 | — | — |
| 2014-09-22 | $11.37 | $11.37 | 31,000 | — | — |
| 2014-09-19 | $11.54 | $11.54 | 27,200 | — | — |
| 2014-09-18 | $11.49 | $11.49 | 13,700 | — | — |
| 2014-09-17 | $11.50 | $11.50 | 21,700 | — | — |
| 2014-09-16 | $11.48 | $11.48 | 28,300 | — | — |
| 2014-09-15 | $11.53 | $11.53 | 21,000 | — | — |
| 2014-09-12 | $11.60 | $11.60 | 23,800 | — | — |
| 2014-09-11 | $11.59 | $11.59 | 19,100 | — | — |
| 2014-09-10 | $11.43 | $11.43 | 22,600 | — | — |
| 2014-09-09 | $11.68 | $11.68 | 23,200 | — | — |
| 2014-09-08 | $11.85 | $11.85 | 15,100 | — | — |
| 2014-09-05 | $11.86 | $11.86 | 33,800 | — | — |
| 2014-09-04 | $11.76 | $11.76 | 51,800 | — | — |
| 2014-09-03 | $11.99 | $11.99 | 52,700 | — | — |
| 2014-09-02 | $12.00 | $12.00 | 68,000 | — | — |
| 2014-08-29 | $11.93 | $11.93 | 25,800 | — | — |
| 2014-08-28 | $11.79 | $11.79 | 34,600 | — | — |
| 2014-08-27 | $11.88 | $11.88 | 44,600 | — | — |
| 2014-08-26 | $11.75 | $11.75 | 32,800 | — | — |
| 2014-08-25 | $11.72 | $11.72 | 27,000 | — | — |
| 2014-08-22 | $11.77 | $11.77 | 67,700 | — | — |
| 2014-08-21 | $11.53 | $11.53 | 57,200 | — | — |
| 2014-08-20 | $11.45 | $11.45 | 12,800 | — | — |
| 2014-08-19 | $11.42 | $11.42 | 19,300 | — | — |
| 2014-08-18 | $11.46 | $11.46 | 49,100 | — | — |
| 2014-08-15 | $11.35 | $11.35 | 44,200 | — | — |
| 2014-08-14 | $11.51 | $11.51 | 55,100 | — | — |
| 2014-08-13 | $11.73 | $11.73 | 66,500 | — | — |
| 2014-08-12 | $11.82 | $11.82 | 177,700 | — | — |
| 2014-08-11 | $11.65 | $11.65 | 81,200 | — | — |
| 2014-08-08 | $11.29 | $11.29 | 26,400 | — | — |
| 2014-08-07 | $11.23 | $11.23 | 21,400 | — | — |
| 2014-08-06 | $11.16 | $11.16 | 20,500 | — | — |
| 2014-08-05 | $11.25 | $11.25 | 19,500 | — | — |
| 2014-08-04 | $11.18 | $11.18 | 25,300 | — | — |
| 2014-08-01 | $11.07 | $11.07 | 39,600 | — | — |
| 2014-07-31 | $11.08 | $11.08 | 33,200 | — | — |
| 2014-07-30 | $11.27 | $11.27 | 14,100 | — | — |
| 2014-07-29 | $11.15 | $11.15 | 13,500 | — | — |
| 2014-07-28 | $11.05 | $11.05 | 47,800 | — | — |
| 2014-07-25 | $11.06 | $11.06 | 22,000 | — | — |
| 2014-07-24 | $11.12 | $11.12 | 20,500 | — | — |
| 2014-07-23 | $11.11 | $11.11 | 123,700 | — | — |
| 2014-07-22 | $11.52 | $11.52 | 42,300 | — | — |
| 2014-07-21 | $11.26 | $11.26 | 10,000 | — | — |
| 2014-07-18 | $11.23 | $11.23 | 29,500 | — | — |
| 2014-07-17 | $11.15 | $11.15 | 16,200 | — | — |
| 2014-07-16 | $11.35 | $11.35 | 27,400 | — | — |
| 2014-07-15 | $11.29 | $11.29 | 62,400 | — | — |
| 2014-07-14 | $11.30 | $11.30 | 37,700 | — | — |
| 2014-07-11 | $11.33 | $11.33 | 75,500 | — | — |
| 2014-07-10 | $11.14 | $11.14 | 78,700 | — | — |
| 2014-07-09 | $10.84 | $10.84 | 47,100 | — | — |
| 2014-07-08 | $10.77 | $10.77 | 75,500 | — | — |
| 2014-07-07 | $10.40 | $10.40 | 41,600 | — | — |
| 2014-07-03 | $10.47 | $10.47 | 8,800 | — | — |
| 2014-07-02 | $10.35 | $10.35 | 27,300 | — | — |
| 2014-07-01 | $10.41 | $10.41 | 48,100 | — | — |
| 2014-06-30 | $10.21 | $10.21 | 39,200 | — | — |
| 2014-06-27 | $10.35 | $10.35 | 32,100 | — | — |
| 2014-06-26 | $10.27 | $10.27 | 28,000 | — | — |
| 2014-06-25 | $10.23 | $10.23 | 46,200 | — | — |
| 2014-06-24 | $10.27 | $10.27 | 37,900 | — | — |
| 2014-06-23 | $10.34 | $10.34 | 37,400 | — | — |
| 2014-06-20 | $10.45 | $10.45 | 64,500 | — | — |
| 2014-06-19 | $10.65 | $10.65 | 26,200 | — | — |
| 2014-06-18 | $10.57 | $10.57 | 42,000 | — | — |
| 2014-06-17 | $10.48 | $10.48 | 31,600 | — | — |
| 2014-06-16 | $10.52 | $10.52 | 15,600 | — | — |
| 2014-06-13 | $10.52 | $10.52 | 15,500 | — | — |
| 2014-06-12 | $10.50 | $10.50 | 44,300 | — | — |
| 2014-06-11 | $10.66 | $10.66 | 40,700 | — | — |
| 2014-06-10 | $10.64 | $10.64 | 27,600 | — | — |
| 2014-06-09 | $10.75 | $10.75 | 32,100 | — | — |
| 2014-06-06 | $10.75 | $10.75 | 40,600 | — | — |
| 2014-06-05 | $10.71 | $10.71 | 78,700 | — | — |
| 2014-06-04 | $10.50 | $10.50 | 42,300 | — | — |
| 2014-06-03 | $10.41 | $10.41 | 12,500 | — | — |
| 2014-06-02 | $10.41 | $10.41 | 45,100 | — | — |
| 2014-05-30 | $10.50 | $10.50 | 35,700 | — | — |
| 2014-05-29 | $10.39 | $10.39 | 51,300 | — | — |
| 2014-05-28 | $10.37 | $10.37 | 104,600 | — | — |
| 2014-05-27 | $10.51 | $10.51 | 76,300 | — | — |
| 2014-05-23 | $10.51 | $10.51 | 48,300 | — | — |
| 2014-05-22 | $10.42 | $10.42 | 34,700 | — | — |
| 2014-05-21 | $10.52 | $10.52 | 33,300 | — | — |
| 2014-05-20 | $10.51 | $10.51 | 37,100 | — | — |
| 2014-05-19 | $10.67 | $10.67 | 39,700 | — | — |
| 2014-05-16 | $10.67 | $10.67 | 55,300 | — | — |
| 2014-05-15 | $10.91 | $10.91 | 82,100 | — | — |
| 2014-05-14 | $11.00 | $11.00 | 56,600 | — | — |
| 2014-05-13 | $11.15 | $11.15 | 184,200 | — | — |
| 2014-05-12 | $10.67 | $10.67 | 67,700 | — | — |
| 2014-05-09 | $10.36 | $10.36 | 24,000 | — | — |
| 2014-05-08 | $10.39 | $10.39 | 19,300 | — | — |
| 2014-05-07 | $10.41 | $10.41 | 34,800 | — | — |
| 2014-05-06 | $10.35 | $10.35 | 22,700 | — | — |
| 2014-05-05 | $10.37 | $10.37 | 69,900 | — | — |
| 2014-05-02 | $10.40 | $10.40 | 23,800 | — | — |
| 2014-05-01 | $10.23 | $10.23 | 31,700 | — | — |
| 2014-04-30 | $10.10 | $10.10 | 57,600 | — | — |
| 2014-04-29 | $10.17 | $10.17 | 70,200 | — | — |
| 2014-04-28 | $10.33 | $10.33 | 68,500 | — | — |
| 2014-04-25 | $10.33 | $10.33 | 104,500 | — | — |
| 2014-04-24 | $10.69 | $10.69 | 43,600 | — | — |
| 2014-04-23 | $10.90 | $10.90 | 23,700 | — | — |
| 2014-04-22 | $11.08 | $11.08 | 20,900 | — | — |
| 2014-04-21 | $11.09 | $11.09 | 29,200 | — | — |
| 2014-04-17 | $10.97 | $10.97 | 11,900 | — | — |
| 2014-04-16 | $10.95 | $10.95 | 16,000 | — | — |
| 2014-04-15 | $11.06 | $11.06 | 31,800 | — | — |
| 2014-04-14 | $11.08 | $11.08 | 21,000 | — | — |
| 2014-04-11 | $10.96 | $10.96 | 30,000 | — | — |
| 2014-04-10 | $11.03 | $11.03 | 40,100 | — | — |
| 2014-04-09 | $11.09 | $11.09 | 50,700 | — | — |
| 2014-04-08 | $11.04 | $11.04 | 146,300 | — | — |
| 2014-04-07 | $11.46 | $11.46 | 45,900 | — | — |
| 2014-04-04 | $11.63 | $11.63 | 31,300 | — | — |
| 2014-04-03 | $11.71 | $11.71 | 25,400 | — | — |
| 2014-04-02 | $11.69 | $11.69 | 30,800 | — | — |
| 2014-04-01 | $11.57 | $11.57 | 47,700 | — | — |
| 2014-03-31 | $11.27 | $11.27 | 64,700 | — | — |
| 2014-03-28 | $10.99 | $10.99 | 70,600 | — | — |
| 2014-03-27 | $10.73 | $10.73 | 44,700 | — | — |
| 2014-03-26 | $10.72 | $10.72 | 64,900 | — | — |
| 2014-03-25 | $11.01 | $11.01 | 26,900 | — | — |
| 2014-03-24 | $11.06 | $11.06 | 35,400 | — | — |
| 2014-03-21 | $11.25 | $11.25 | 94,700 | — | — |
| 2014-03-20 | $11.11 | $11.11 | 18,600 | — | — |
| 2014-03-19 | $11.11 | $11.11 | 19,600 | — | — |
| 2014-03-18 | $11.28 | $11.28 | 37,800 | — | — |
| 2014-03-17 | $11.33 | $11.33 | 65,900 | — | — |
| 2014-03-14 | $11.18 | $11.18 | 32,000 | — | — |
| 2014-03-13 | $11.33 | $11.33 | 46,800 | — | — |
| 2014-03-12 | $11.64 | $11.64 | 21,700 | — | — |
| 2014-03-11 | $11.71 | $11.71 | 21,300 | — | — |
| 2014-03-10 | $11.74 | $11.74 | 74,100 | — | — |
| 2014-03-07 | $11.61 | $11.61 | 46,200 | — | — |
| 2014-03-06 | $11.56 | $11.56 | 57,900 | — | — |
| 2014-03-05 | $11.30 | $11.30 | 26,400 | — | — |
| 2014-03-04 | $11.36 | $11.36 | 28,300 | — | — |
| 2014-03-03 | $11.24 | $11.24 | 33,200 | — | — |
| 2014-02-28 | $11.37 | $11.37 | 11,100 | — | — |
| 2014-02-27 | $11.28 | $11.28 | 37,600 | — | — |
| 2014-02-26 | $11.28 | $11.28 | 48,100 | — | — |
| 2014-02-25 | $11.13 | $11.13 | 50,700 | — | — |
| 2014-02-24 | $11.15 | $11.15 | 24,600 | — | — |
| 2014-02-21 | $11.24 | $11.24 | 42,800 | — | — |
| 2014-02-20 | $11.10 | $11.10 | 33,400 | — | — |
| 2014-02-19 | $11.31 | $11.31 | 24,000 | — | — |
| 2014-02-18 | $11.36 | $11.36 | 51,600 | — | — |
| 2014-02-14 | $11.37 | $11.37 | 56,600 | — | — |
| 2014-02-13 | $11.64 | $11.64 | 111,000 | — | — |
| 2014-02-12 | $11.72 | $11.72 | 80,000 | — | — |
| 2014-02-11 | $11.67 | $11.67 | 103,300 | — | — |
| 2014-02-10 | $11.88 | $11.88 | 100,400 | — | — |
| 2014-02-07 | $11.77 | $11.77 | 77,300 | — | — |
| 2014-02-06 | $11.34 | $11.34 | 61,300 | — | — |
| 2014-02-05 | $11.02 | $11.02 | 18,800 | — | — |
| 2014-02-04 | $11.19 | $11.19 | 32,100 | — | — |
| 2014-02-03 | $11.15 | $11.15 | 48,900 | — | — |
| 2014-01-31 | $11.29 | $11.29 | 17,900 | — | — |
| 2014-01-30 | $11.46 | $11.46 | 124,200 | — | — |
| 2014-01-29 | $10.81 | $10.81 | 58,000 | — | — |
| 2014-01-28 | $10.78 | $10.78 | 94,100 | — | — |
| 2014-01-27 | $10.86 | $10.86 | 78,600 | — | — |
| 2014-01-24 | $11.02 | $11.02 | 73,600 | — | — |
| 2014-01-23 | $11.36 | $11.36 | 56,200 | — | — |
| 2014-01-22 | $11.42 | $11.42 | 113,900 | — | — |
| 2014-01-21 | $10.88 | $10.88 | 41,400 | — | — |
| 2014-01-17 | $11.04 | $11.04 | 66,200 | — | — |
| 2014-01-16 | $11.15 | $11.15 | 38,900 | — | — |
| 2014-01-15 | $11.17 | $11.17 | 25,500 | — | — |
| 2014-01-14 | $11.15 | $11.15 | 28,800 | — | — |
| 2014-01-13 | $11.06 | $11.06 | 45,500 | — | — |
| 2014-01-10 | $11.06 | $11.06 | 79,800 | — | — |
| 2014-01-09 | $11.15 | $11.15 | 55,500 | — | — |
| 2014-01-08 | $11.28 | $11.28 | 80,600 | — | — |
| 2014-01-07 | $11.31 | $11.31 | 54,400 | — | — |
| 2014-01-06 | $11.40 | $11.40 | 157,600 | — | — |
| 2014-01-03 | $11.45 | $11.45 | 68,000 | — | — |
| 2014-01-02 | $11.55 | $11.55 | 37,900 | — | — |