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
- 1996-06-07 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 | $12.52 | $12.52 | 15,300 | — | — |
| 2014-12-30 | $12.75 | $12.75 | 32,850 | — | — |
| 2014-12-29 | $13.08 | $13.08 | 18,225 | — | — |
| 2014-12-26 | $12.73 | $12.73 | 11,475 | — | — |
| 2014-12-24 | $12.86 | $12.86 | 3,375 | — | — |
| 2014-12-23 | $12.79 | $12.79 | 25,425 | — | — |
| 2014-12-22 | $12.63 | $12.63 | 26,550 | — | — |
| 2014-12-19 | $12.72 | $12.72 | 44,100 | — | — |
| 2014-12-18 | $12.48 | $12.48 | 10,575 | — | — |
| 2014-12-17 | $12.48 | $12.48 | 56,475 | — | — |
| 2014-12-16 | $12.34 | $12.34 | 31,725 | — | — |
| 2014-12-15 | $12.08 | $12.08 | 23,400 | — | — |
| 2014-12-12 | $12.42 | $12.42 | 18,900 | — | — |
| 2014-12-11 | $13.21 | $13.21 | 27,225 | — | — |
| 2014-12-10 | $13.33 | $13.33 | 8,775 | — | — |
| 2014-12-09 | $14.13 | $14.13 | 7,875 | — | — |
| 2014-12-08 | $13.74 | $13.74 | 28,125 | — | — |
| 2014-12-05 | $13.91 | $13.91 | 14,175 | — | — |
| 2014-12-04 | $13.80 | $13.80 | 5,400 | — | — |
| 2014-12-03 | $13.61 | $13.61 | 30,375 | — | — |
| 2014-12-02 | $13.27 | $13.27 | 10,125 | — | — |
| 2014-12-01 | $13.01 | $13.01 | 14,850 | — | — |
| 2014-11-28 | $13.44 | $13.44 | 10,350 | — | — |
| 2014-11-26 | $13.76 | $13.76 | 900 | — | — |
| 2014-11-25 | $13.81 | $13.81 | 1,575 | — | — |
| 2014-11-24 | $13.83 | $13.83 | 40,725 | — | — |
| 2014-11-21 | $13.71 | $13.71 | 51,075 | — | — |
| 2014-11-20 | $13.60 | $13.60 | 23,850 | — | — |
| 2014-11-19 | $13.43 | $13.43 | 13,275 | — | — |
| 2014-11-18 | $13.50 | $13.50 | 37,800 | — | — |
| 2014-11-17 | $13.44 | $13.44 | 1,350 | — | — |
| 2014-11-14 | $13.64 | $13.64 | 15,975 | — | — |
| 2014-11-13 | $13.78 | $13.78 | 4,950 | — | — |
| 2014-11-12 | $13.82 | $13.82 | 3,600 | — | — |
| 2014-11-11 | $13.76 | $13.76 | 6,750 | — | — |
| 2014-11-10 | $13.84 | $13.84 | 8,775 | — | — |
| 2014-11-07 | $13.88 | $13.88 | 35,100 | — | — |
| 2014-11-06 | $14.01 | $14.01 | 5,850 | — | — |
| 2014-11-05 | $14.09 | $14.09 | 23,175 | — | — |
| 2014-11-04 | $13.78 | $13.78 | 6,750 | — | — |
| 2014-11-03 | $14.20 | $14.20 | 13,950 | — | — |
| 2014-10-31 | $14.39 | $14.39 | 50,625 | — | — |
| 2014-10-30 | $13.89 | $13.89 | 50,850 | — | — |
| 2014-10-29 | $14.00 | $14.00 | 33,075 | — | — |
| 2014-10-28 | $13.91 | $13.91 | 159,525 | — | — |
| 2014-10-27 | $13.47 | $13.47 | 12,150 | — | — |
| 2014-10-24 | $13.45 | $13.45 | 20,700 | — | — |
| 2014-10-23 | $13.54 | $13.54 | 53,550 | — | — |
| 2014-10-22 | $12.92 | $12.92 | 9,225 | — | — |
| 2014-10-21 | $13.56 | $13.56 | 9,900 | — | — |
| 2014-10-20 | $13.01 | $13.01 | 1,800 | — | — |
| 2014-10-17 | $12.76 | $12.76 | 5,175 | — | — |
| 2014-10-16 | $12.63 | $12.63 | 13,950 | — | — |
| 2014-10-15 | $12.67 | $12.67 | 14,175 | — | — |
| 2014-10-14 | $12.72 | $12.72 | 11,475 | — | — |
| 2014-10-13 | $12.81 | $12.81 | 7,200 | — | — |
| 2014-10-10 | $12.88 | $12.88 | 20,700 | — | — |
| 2014-10-09 | $13.27 | $13.27 | 5,400 | — | — |
| 2014-10-08 | $13.52 | $13.52 | 9,450 | — | — |
| 2014-10-07 | $12.63 | $12.63 | 7,425 | — | — |
| 2014-10-06 | $12.93 | $12.93 | 9,000 | — | — |
| 2014-10-03 | $12.98 | $12.98 | 1,350 | — | — |
| 2014-10-02 | $12.87 | $12.87 | 6,075 | — | — |
| 2014-10-01 | $12.74 | $12.74 | 11,250 | — | — |
| 2014-09-30 | $13.09 | $13.09 | 19,575 | — | — |
| 2014-09-29 | $13.52 | $13.52 | 3,375 | — | — |
| 2014-09-26 | $13.53 | $13.53 | 5,625 | — | — |
| 2014-09-25 | $13.52 | $13.52 | 7,650 | — | — |
| 2014-09-24 | $13.45 | $13.45 | 5,850 | — | — |
| 2014-09-23 | $13.22 | $13.22 | 11,700 | — | — |
| 2014-09-22 | $13.50 | $13.50 | 32,400 | — | — |
| 2014-09-19 | $13.65 | $13.65 | 25,200 | — | — |
| 2014-09-18 | $14.10 | $14.10 | 13,725 | — | — |
| 2014-09-17 | $13.81 | $13.81 | 7,650 | — | — |
| 2014-09-16 | $13.49 | $13.49 | 3,375 | — | — |
| 2014-09-15 | $13.72 | $13.72 | 4,725 | — | — |
| 2014-09-12 | $13.86 | $13.86 | 2,700 | — | — |
| 2014-09-11 | $13.88 | $13.88 | 8,775 | — | — |
| 2014-09-10 | $13.71 | $13.71 | 3,825 | — | — |
| 2014-09-09 | $13.79 | $13.79 | 1,575 | — | — |
| 2014-09-08 | $14.03 | $14.03 | 3,150 | — | — |
| 2014-09-05 | $14.28 | $14.28 | 0 | — | — |
| 2014-09-04 | $14.28 | $14.28 | 900 | — | — |
| 2014-09-03 | $14.43 | $14.43 | 450 | — | — |
| 2014-09-02 | $14.48 | $14.48 | 15,075 | — | — |
| 2014-08-29 | $14.43 | $14.43 | 4,725 | — | — |
| 2014-08-28 | $14.23 | $14.23 | 2,250 | — | — |
| 2014-08-27 | $14.01 | $14.01 | 6,525 | — | — |
| 2014-08-26 | $14.08 | $14.08 | 2,025 | — | — |
| 2014-08-25 | $14.20 | $14.20 | 18,225 | — | — |
| 2014-08-22 | $14.12 | $14.12 | 2,025 | — | — |
| 2014-08-21 | $14.27 | $14.27 | 3,600 | — | — |
| 2014-08-20 | $14.17 | $14.17 | 4,500 | — | — |
| 2014-08-19 | $14.28 | $14.28 | 59,625 | — | — |
| 2014-08-18 | $14.34 | $14.34 | 4,275 | — | — |
| 2014-08-15 | $14.25 | $14.25 | 2,025 | — | — |
| 2014-08-14 | $14.40 | $14.40 | 4,950 | — | — |
| 2014-08-13 | $14.30 | $14.30 | 2,025 | — | — |
| 2014-08-12 | $14.28 | $14.28 | 4,725 | — | — |
| 2014-08-11 | $14.35 | $14.35 | 5,625 | — | — |
| 2014-08-08 | $14.11 | $14.11 | 4,275 | — | — |
| 2014-08-07 | $13.74 | $13.74 | 13,050 | — | — |
| 2014-08-06 | $13.88 | $13.88 | 5,850 | — | — |
| 2014-08-05 | $13.82 | $13.82 | 10,125 | — | — |
| 2014-08-04 | $13.84 | $13.84 | 12,600 | — | — |
| 2014-08-01 | $13.65 | $13.65 | 16,875 | — | — |
| 2014-07-31 | $13.73 | $13.73 | 10,125 | — | — |
| 2014-07-30 | $13.84 | $13.84 | 3,375 | — | — |
| 2014-07-29 | $13.69 | $13.69 | 4,050 | — | — |
| 2014-07-28 | $13.81 | $13.81 | 6,075 | — | — |
| 2014-07-25 | $13.89 | $13.89 | 900 | — | — |
| 2014-07-24 | $13.90 | $13.90 | 9,900 | — | — |
| 2014-07-23 | $14.06 | $14.06 | 40,950 | — | — |
| 2014-07-22 | $13.43 | $13.43 | 13,500 | — | — |
| 2014-07-21 | $13.10 | $13.10 | 50,400 | — | — |
| 2014-07-18 | $13.14 | $13.14 | 20,925 | — | — |
| 2014-07-17 | $12.89 | $12.89 | 38,700 | — | — |
| 2014-07-16 | $13.16 | $13.16 | 9,225 | — | — |
| 2014-07-15 | $13.24 | $13.24 | 10,350 | — | — |
| 2014-07-14 | $13.31 | $13.31 | 7,875 | — | — |
| 2014-07-11 | $13.37 | $13.37 | 5,175 | — | — |
| 2014-07-10 | $13.32 | $13.32 | 16,650 | — | — |
| 2014-07-09 | $13.67 | $13.67 | 7,425 | — | — |
| 2014-07-08 | $13.62 | $13.62 | 3,825 | — | — |
| 2014-07-07 | $13.64 | $13.64 | 9,225 | — | — |
| 2014-07-03 | $13.78 | $13.78 | 55,800 | — | — |
| 2014-07-02 | $13.89 | $13.89 | 13,725 | — | — |
| 2014-07-01 | $14.03 | $14.03 | 50,175 | — | — |
| 2014-06-30 | $13.98 | $13.98 | 2,025 | — | — |
| 2014-06-27 | $13.92 | $13.92 | 9,225 | — | — |
| 2014-06-26 | $13.63 | $13.63 | 11,925 | — | — |
| 2014-06-25 | $13.48 | $13.48 | 2,475 | — | — |
| 2014-06-24 | $13.34 | $13.34 | 13,725 | — | — |
| 2014-06-23 | $13.60 | $13.60 | 14,850 | — | — |
| 2014-06-20 | $13.90 | $13.90 | 64,350 | — | — |
| 2014-06-19 | $13.49 | $13.49 | 10,350 | — | — |
| 2014-06-18 | $13.40 | $13.40 | 7,875 | — | — |
| 2014-06-17 | $13.24 | $13.24 | 8,325 | — | — |
| 2014-06-16 | $13.06 | $13.06 | 12,375 | — | — |
| 2014-06-13 | $13.14 | $13.14 | 7,200 | — | — |
| 2014-06-12 | $13.04 | $13.04 | 9,450 | — | — |
| 2014-06-11 | $13.22 | $13.22 | 6,075 | — | — |
| 2014-06-10 | $13.19 | $13.19 | 24,075 | — | — |
| 2014-06-09 | $13.23 | $13.23 | 22,500 | — | — |
| 2014-06-06 | $13.34 | $13.34 | 26,775 | — | — |
| 2014-06-05 | $13.31 | $13.31 | 24,525 | — | — |
| 2014-06-04 | $13.19 | $13.19 | 6,075 | — | — |
| 2014-06-03 | $13.06 | $13.06 | 15,975 | — | — |
| 2014-06-02 | $13.14 | $13.14 | 9,675 | — | — |
| 2014-05-30 | $13.29 | $13.29 | 9,675 | — | — |
| 2014-05-29 | $13.33 | $13.33 | 15,750 | — | — |
| 2014-05-28 | $13.25 | $13.25 | 11,475 | — | — |
| 2014-05-27 | $13.44 | $13.44 | 8,550 | — | — |
| 2014-05-23 | $13.01 | $13.01 | 28,350 | — | — |
| 2014-05-22 | $12.90 | $12.90 | 19,575 | — | — |
| 2014-05-21 | $12.78 | $12.78 | 15,975 | — | — |
| 2014-05-20 | $12.79 | $12.79 | 14,850 | — | — |
| 2014-05-19 | $13.08 | $13.08 | 675 | — | — |
| 2014-05-16 | $12.96 | $12.96 | 6,300 | — | — |
| 2014-05-15 | $12.73 | $12.73 | 13,275 | — | — |
| 2014-05-14 | $12.78 | $12.78 | 13,950 | — | — |
| 2014-05-13 | $13.08 | $13.08 | 14,175 | — | — |
| 2014-05-12 | $13.00 | $13.00 | 20,475 | — | — |
| 2014-05-09 | $12.78 | $12.78 | 11,475 | — | — |
| 2014-05-08 | $12.67 | $12.67 | 10,125 | — | — |
| 2014-05-07 | $12.67 | $12.67 | 29,925 | — | — |
| 2014-05-06 | $12.53 | $12.53 | 18,225 | — | — |
| 2014-05-05 | $12.80 | $12.80 | 152,325 | — | — |
| 2014-05-02 | $12.66 | $12.66 | 5,175 | — | — |
| 2014-05-01 | $12.52 | $12.52 | 54,225 | — | — |
| 2014-04-30 | $12.57 | $12.57 | 76,500 | — | — |
| 2014-04-29 | $12.64 | $12.64 | 149,400 | — | — |
| 2014-04-28 | $12.60 | $12.60 | 72,450 | — | — |
| 2014-04-25 | $12.75 | $12.75 | 99,900 | — | — |
| 2014-04-24 | $13.15 | $13.15 | 6,075 | — | — |
| 2014-04-23 | $13.12 | $13.12 | 15,075 | — | — |
| 2014-04-22 | $13.15 | $13.15 | 65,925 | — | — |
| 2014-04-21 | $13.24 | $13.24 | 9,000 | — | — |
| 2014-04-17 | $13.54 | $13.54 | 37,125 | — | — |
| 2014-04-16 | $13.50 | $13.50 | 3,375 | — | — |
| 2014-04-15 | $13.29 | $13.29 | 4,950 | — | — |
| 2014-04-14 | $13.17 | $13.17 | 5,175 | — | — |
| 2014-04-11 | $12.98 | $12.98 | 6,075 | — | — |
| 2014-04-10 | $12.85 | $12.85 | 3,150 | — | — |
| 2014-04-09 | $12.94 | $12.94 | 3,600 | — | — |
| 2014-04-08 | $12.78 | $12.78 | 9,900 | — | — |
| 2014-04-07 | $12.67 | $12.67 | 8,325 | — | — |
| 2014-04-04 | $12.89 | $12.89 | 47,025 | — | — |
| 2014-04-03 | $12.87 | $12.87 | 5,175 | — | — |
| 2014-04-02 | $12.91 | $12.91 | 30,600 | — | — |
| 2014-04-01 | $12.95 | $12.95 | 4,725 | — | — |
| 2014-03-31 | $12.51 | $12.51 | 13,725 | — | — |
| 2014-03-28 | $12.22 | $12.22 | 2,925 | — | — |
| 2014-03-27 | $12.08 | $12.08 | 12,825 | — | — |
| 2014-03-26 | $12.08 | $12.08 | 46,575 | — | — |
| 2014-03-25 | $12.06 | $12.06 | 12,600 | — | — |
| 2014-03-24 | $12.11 | $12.11 | 10,575 | — | — |
| 2014-03-21 | $12.46 | $12.46 | 82,125 | — | — |
| 2014-03-20 | $11.80 | $11.80 | 10,575 | — | — |
| 2014-03-19 | $11.68 | $11.68 | 13,725 | — | — |
| 2014-03-18 | $11.60 | $11.60 | 16,650 | — | — |
| 2014-03-17 | $11.49 | $11.49 | 14,175 | — | — |
| 2014-03-14 | $11.45 | $11.45 | 15,075 | — | — |
| 2014-03-13 | $11.20 | $11.20 | 15,075 | — | — |
| 2014-03-12 | $11.16 | $11.16 | 17,100 | — | — |
| 2014-03-11 | $11.08 | $11.08 | 12,150 | — | — |
| 2014-03-10 | $11.16 | $11.16 | 11,475 | — | — |
| 2014-03-07 | $11.10 | $11.10 | 11,925 | — | — |
| 2014-03-06 | $10.96 | $10.96 | 12,375 | — | — |
| 2014-03-05 | $11.19 | $11.19 | 4,500 | — | — |
| 2014-03-04 | $11.16 | $11.16 | 66,150 | — | — |
| 2014-03-03 | $10.96 | $10.96 | 31,275 | — | — |
| 2014-02-28 | $10.85 | $10.85 | 14,400 | — | — |
| 2014-02-27 | $10.80 | $10.80 | 6,975 | — | — |
| 2014-02-26 | $10.75 | $10.75 | 3,375 | — | — |
| 2014-02-25 | $10.67 | $10.67 | 19,575 | — | — |
| 2014-02-24 | $10.86 | $10.86 | 20,250 | — | — |
| 2014-02-21 | $10.88 | $10.88 | 23,175 | — | — |
| 2014-02-20 | $10.69 | $10.69 | 2,925 | — | — |
| 2014-02-19 | $10.77 | $10.77 | 22,950 | — | — |
| 2014-02-18 | $10.95 | $10.95 | 122,850 | — | — |
| 2014-02-14 | $10.56 | $10.56 | 9,900 | — | — |
| 2014-02-13 | $10.81 | $10.81 | 11,700 | — | — |
| 2014-02-12 | $10.68 | $10.68 | 173,925 | — | — |
| 2014-02-11 | $10.66 | $10.66 | 159,075 | — | — |
| 2014-02-10 | $10.53 | $10.53 | 5,400 | — | — |
| 2014-02-07 | $10.60 | $10.60 | 9,900 | — | — |
| 2014-02-06 | $10.51 | $10.51 | 16,425 | — | — |
| 2014-02-05 | $10.23 | $10.23 | 13,950 | — | — |
| 2014-02-04 | $10.24 | $10.24 | 15,075 | — | — |
| 2014-02-03 | $10.16 | $10.16 | 114,975 | — | — |
| 2014-01-31 | $10.41 | $10.41 | 38,700 | — | — |
| 2014-01-30 | $10.38 | $10.38 | 37,800 | — | — |
| 2014-01-29 | $10.35 | $10.35 | 24,300 | — | — |
| 2014-01-28 | $10.53 | $10.53 | 31,950 | — | — |
| 2014-01-27 | $10.46 | $10.46 | 7,200 | — | — |
| 2014-01-24 | $10.51 | $10.51 | 13,050 | — | — |
| 2014-01-23 | $11.00 | $11.00 | 154,800 | — | — |
| 2014-01-22 | $11.20 | $11.20 | 37,575 | — | — |
| 2014-01-21 | $11.29 | $11.29 | 4,050 | — | — |
| 2014-01-17 | $11.11 | $11.11 | 5,175 | — | — |
| 2014-01-16 | $11.16 | $11.16 | 2,475 | — | — |
| 2014-01-15 | $11.07 | $11.07 | 9,675 | — | — |
| 2014-01-14 | $10.92 | $10.92 | 47,025 | — | — |
| 2014-01-13 | $10.70 | $10.70 | 6,975 | — | — |
| 2014-01-10 | $10.78 | $10.78 | 49,950 | — | — |
| 2014-01-09 | $10.77 | $10.77 | 10,350 | — | — |
| 2014-01-08 | $10.77 | $10.77 | 8,100 | — | — |
| 2014-01-07 | $10.78 | $10.78 | 5,400 | — | — |
| 2014-01-06 | $10.52 | $10.52 | 12,150 | — | — |
| 2014-01-03 | $10.91 | $10.91 | 8,775 | — | — |
| 2014-01-02 | $10.85 | $10.85 | 10,575 | — | — |