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
- 1993-07-01 to 2026-08-28
- 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 | $9.88 | $9.88 | 5,400 | — | — |
| 2014-12-30 | $10.24 | $10.24 | 24,600 | — | — |
| 2014-12-29 | $10.20 | $10.20 | 3,400 | — | — |
| 2014-12-26 | $10.19 | $10.19 | 3,500 | — | — |
| 2014-12-24 | $10.11 | $10.11 | 18,200 | — | — |
| 2014-12-23 | $9.77 | $9.77 | 10,900 | — | — |
| 2014-12-22 | $9.73 | $9.73 | 15,200 | — | — |
| 2014-12-19 | $9.59 | $9.59 | 28,200 | — | — |
| 2014-12-18 | $10.45 | $10.45 | 42,000 | — | — |
| 2014-12-17 | $9.26 | $9.26 | 56,200 | — | — |
| 2014-12-16 | $8.68 | $8.68 | 25,700 | — | — |
| 2014-12-15 | $8.70 | $8.70 | 17,400 | — | — |
| 2014-12-12 | $8.93 | $8.93 | 4,400 | — | — |
| 2014-12-11 | $9.00 | $9.00 | 15,300 | — | — |
| 2014-12-10 | $9.13 | $9.13 | 24,800 | — | — |
| 2014-12-09 | $9.65 | $9.65 | 8,500 | — | — |
| 2014-12-08 | $9.63 | $9.63 | 16,800 | — | — |
| 2014-12-05 | $9.98 | $9.98 | 35,900 | — | — |
| 2014-12-04 | $10.27 | $10.27 | 6,400 | — | — |
| 2014-12-03 | $10.41 | $10.41 | 25,400 | — | — |
| 2014-12-02 | $10.50 | $10.50 | 10,400 | — | — |
| 2014-12-01 | $10.52 | $10.52 | 12,700 | — | — |
| 2014-11-28 | $11.11 | $11.11 | 2,200 | — | — |
| 2014-11-26 | $11.27 | $11.27 | 10,100 | — | — |
| 2014-11-25 | $11.39 | $11.39 | 4,400 | — | — |
| 2014-11-24 | $11.48 | $11.48 | 14,200 | — | — |
| 2014-11-21 | $11.44 | $11.44 | 31,500 | — | — |
| 2014-11-20 | $11.21 | $11.21 | 4,600 | — | — |
| 2014-11-19 | $11.50 | $11.50 | 1,300 | — | — |
| 2014-11-18 | $11.25 | $11.25 | 35,400 | — | — |
| 2014-11-17 | $11.98 | $11.98 | 800 | — | — |
| 2014-11-14 | $11.37 | $11.37 | 6,600 | — | — |
| 2014-11-13 | $11.64 | $11.64 | 4,400 | — | — |
| 2014-11-12 | $11.71 | $11.71 | 7,300 | — | — |
| 2014-11-11 | $11.81 | $11.81 | 3,400 | — | — |
| 2014-11-10 | $11.65 | $11.65 | 25,600 | — | — |
| 2014-11-07 | $11.63 | $11.63 | 12,400 | — | — |
| 2014-11-06 | $12.10 | $12.10 | 6,700 | — | — |
| 2014-11-05 | $12.49 | $12.49 | 13,200 | — | — |
| 2014-11-04 | $12.68 | $12.68 | 3,800 | — | — |
| 2014-11-03 | $12.85 | $12.85 | 8,900 | — | — |
| 2014-10-31 | $13.29 | $13.29 | 31,500 | — | — |
| 2014-10-30 | $13.13 | $13.13 | 5,300 | — | — |
| 2014-10-29 | $13.08 | $13.08 | 8,700 | — | — |
| 2014-10-28 | $13.10 | $13.10 | 9,400 | — | — |
| 2014-10-27 | $12.72 | $12.72 | 9,800 | — | — |
| 2014-10-24 | $12.79 | $12.79 | 5,900 | — | — |
| 2014-10-23 | $12.59 | $12.59 | 17,000 | — | — |
| 2014-10-22 | $12.26 | $12.26 | 9,300 | — | — |
| 2014-10-21 | $11.93 | $11.93 | 6,900 | — | — |
| 2014-10-20 | $11.87 | $11.87 | 3,700 | — | — |
| 2014-10-17 | $12.10 | $12.10 | 1,700 | — | — |
| 2014-10-16 | $12.00 | $12.00 | 5,600 | — | — |
| 2014-10-15 | $11.81 | $11.81 | 8,700 | — | — |
| 2014-10-14 | $12.27 | $12.27 | 10,200 | — | — |
| 2014-10-13 | $12.35 | $12.35 | 4,000 | — | — |
| 2014-10-10 | $12.29 | $12.29 | 21,000 | — | — |
| 2014-10-09 | $12.81 | $12.81 | 6,100 | — | — |
| 2014-10-08 | $13.04 | $13.04 | 14,000 | — | — |
| 2014-10-07 | $13.24 | $13.24 | 4,000 | — | — |
| 2014-10-06 | $13.65 | $13.65 | 58,600 | — | — |
| 2014-10-03 | $13.55 | $13.55 | 6,300 | — | — |
| 2014-10-02 | $13.59 | $13.59 | 5,200 | — | — |
| 2014-10-01 | $13.44 | $13.44 | 5,300 | — | — |
| 2014-09-30 | $13.35 | $13.35 | 7,900 | — | — |
| 2014-09-29 | $13.29 | $13.29 | 7,600 | — | — |
| 2014-09-26 | $13.13 | $13.13 | 8,100 | — | — |
| 2014-09-25 | $12.89 | $12.89 | 9,600 | — | — |
| 2014-09-24 | $13.28 | $13.28 | 14,500 | — | — |
| 2014-09-23 | $13.06 | $13.06 | 5,700 | — | — |
| 2014-09-22 | $13.29 | $13.29 | 5,200 | — | — |
| 2014-09-19 | $13.21 | $13.21 | 1,500 | — | — |
| 2014-09-18 | $13.51 | $13.51 | 2,700 | — | — |
| 2014-09-17 | $13.49 | $13.49 | 8,300 | — | — |
| 2014-09-16 | $13.34 | $13.34 | 2,100 | — | — |
| 2014-09-15 | $13.00 | $13.00 | 11,000 | — | — |
| 2014-09-12 | $13.00 | $13.00 | 7,700 | — | — |
| 2014-09-11 | $13.48 | $13.48 | 3,800 | — | — |
| 2014-09-10 | $13.28 | $13.28 | 38,500 | — | — |
| 2014-09-09 | $13.15 | $13.15 | 34,500 | — | — |
| 2014-09-08 | $13.30 | $13.30 | 16,300 | — | — |
| 2014-09-05 | $13.68 | $13.68 | 6,500 | — | — |
| 2014-09-04 | $13.46 | $13.46 | 10,100 | — | — |
| 2014-09-03 | $13.26 | $13.26 | 18,600 | — | — |
| 2014-09-02 | $13.25 | $13.25 | 21,400 | — | — |
| 2014-08-29 | $13.39 | $13.39 | 18,300 | — | — |
| 2014-08-28 | $13.75 | $13.75 | 4,700 | — | — |
| 2014-08-27 | $13.70 | $13.70 | 9,900 | — | — |
| 2014-08-26 | $13.81 | $13.81 | 23,900 | — | — |
| 2014-08-25 | $13.77 | $13.77 | 18,800 | — | — |
| 2014-08-22 | $14.01 | $14.01 | 10,700 | — | — |
| 2014-08-21 | $14.05 | $14.05 | 15,000 | — | — |
| 2014-08-20 | $13.69 | $13.69 | 21,000 | — | — |
| 2014-08-19 | $13.91 | $13.91 | 19,500 | — | — |
| 2014-08-18 | $14.14 | $14.14 | 17,000 | — | — |
| 2014-08-15 | $14.01 | $14.01 | 17,700 | — | — |
| 2014-08-14 | $14.19 | $14.19 | 9,100 | — | — |
| 2014-08-13 | $14.16 | $14.16 | 14,700 | — | — |
| 2014-08-12 | $14.41 | $14.41 | 8,500 | — | — |
| 2014-08-11 | $14.27 | $14.27 | 19,100 | — | — |
| 2014-08-08 | $14.35 | $14.35 | 24,900 | — | — |
| 2014-08-07 | $14.23 | $14.23 | 15,800 | — | — |
| 2014-08-06 | $14.65 | $14.65 | 7,200 | — | — |
| 2014-08-05 | $14.80 | $14.80 | 15,000 | — | — |
| 2014-08-04 | $15.11 | $15.11 | 24,100 | — | — |
| 2014-08-01 | $14.61 | $14.61 | 16,700 | — | — |
| 2014-07-31 | $14.49 | $14.49 | 18,100 | — | — |
| 2014-07-30 | $14.26 | $14.26 | 12,500 | — | — |
| 2014-07-29 | $14.48 | $14.48 | 6,100 | — | — |
| 2014-07-28 | $14.52 | $14.52 | 10,000 | — | — |
| 2014-07-25 | $14.78 | $14.78 | 7,000 | — | — |
| 2014-07-24 | $14.63 | $14.63 | 21,200 | — | — |
| 2014-07-23 | $14.64 | $14.64 | 4,600 | — | — |
| 2014-07-22 | $14.54 | $14.54 | 15,400 | — | — |
| 2014-07-21 | $14.65 | $14.65 | 7,400 | — | — |
| 2014-07-18 | $14.60 | $14.60 | 18,700 | — | — |
| 2014-07-17 | $14.60 | $14.60 | 22,200 | — | — |
| 2014-07-16 | $14.72 | $14.72 | 15,000 | — | — |
| 2014-07-15 | $14.65 | $14.65 | 18,700 | — | — |
| 2014-07-14 | $14.83 | $14.83 | 14,300 | — | — |
| 2014-07-11 | $14.67 | $14.67 | 20,700 | — | — |
| 2014-07-10 | $14.55 | $14.55 | 11,500 | — | — |
| 2014-07-09 | $14.54 | $14.54 | 32,100 | — | — |
| 2014-07-08 | $14.76 | $14.76 | 30,400 | — | — |
| 2014-07-07 | $14.80 | $14.80 | 45,400 | — | — |
| 2014-07-03 | $14.80 | $14.80 | 89,900 | — | — |
| 2014-07-02 | $14.58 | $14.58 | 164,200 | — | — |
| 2014-07-01 | $13.96 | $13.96 | 8,000 | — | — |
| 2014-06-30 | $13.95 | $13.95 | 16,000 | — | — |
| 2014-06-27 | $14.19 | $14.19 | 7,400 | — | — |
| 2014-06-26 | $13.85 | $13.85 | 13,700 | — | — |
| 2014-06-25 | $13.97 | $13.97 | 16,700 | — | — |
| 2014-06-24 | $14.28 | $14.28 | 20,400 | — | — |
| 2014-06-23 | $13.77 | $13.77 | 10,600 | — | — |
| 2014-06-20 | $13.61 | $13.61 | 3,500 | — | — |
| 2014-06-19 | $13.74 | $13.74 | 20,500 | — | — |
| 2014-06-18 | $14.04 | $14.04 | 7,800 | — | — |
| 2014-06-17 | $13.92 | $13.92 | 2,100 | — | — |
| 2014-06-16 | $13.98 | $13.98 | 10,600 | — | — |
| 2014-06-13 | $13.87 | $13.87 | 3,300 | — | — |
| 2014-06-12 | $13.78 | $13.78 | 4,000 | — | — |
| 2014-06-11 | $13.91 | $13.91 | 5,400 | — | — |
| 2014-06-10 | $13.84 | $13.84 | 9,900 | — | — |
| 2014-06-09 | $13.78 | $13.78 | 16,400 | — | — |
| 2014-06-06 | $13.40 | $13.40 | 8,500 | — | — |
| 2014-06-05 | $13.36 | $13.36 | 16,100 | — | — |
| 2014-06-04 | $12.98 | $12.98 | 2,500 | — | — |
| 2014-06-03 | $13.21 | $13.21 | 14,900 | — | — |
| 2014-06-02 | $12.93 | $12.93 | 8,100 | — | — |
| 2014-05-30 | $13.20 | $13.20 | 2,000 | — | — |
| 2014-05-29 | $13.35 | $13.35 | 17,800 | — | — |
| 2014-05-28 | $13.18 | $13.18 | 8,600 | — | — |
| 2014-05-27 | $12.92 | $12.92 | 7,000 | — | — |
| 2014-05-23 | $12.90 | $12.90 | 6,500 | — | — |
| 2014-05-22 | $13.04 | $13.04 | 19,100 | — | — |
| 2014-05-21 | $13.18 | $13.18 | 21,500 | — | — |
| 2014-05-20 | $13.04 | $13.04 | 23,700 | — | — |
| 2014-05-19 | $12.76 | $12.76 | 26,100 | — | — |
| 2014-05-16 | $12.45 | $12.45 | 25,300 | — | — |
| 2014-05-15 | $12.31 | $12.31 | 21,900 | — | — |
| 2014-05-14 | $12.50 | $12.50 | 50,300 | — | — |
| 2014-05-13 | $12.68 | $12.68 | 10,900 | — | — |
| 2014-05-12 | $12.42 | $12.42 | 26,600 | — | — |
| 2014-05-09 | $12.00 | $12.00 | 12,000 | — | — |
| 2014-05-08 | $12.10 | $12.10 | 64,500 | — | — |
| 2014-05-07 | $12.20 | $12.20 | 49,400 | — | — |
| 2014-05-06 | $11.66 | $11.66 | 3,900 | — | — |
| 2014-05-05 | $11.41 | $11.41 | 14,500 | — | — |
| 2014-05-02 | $11.57 | $11.57 | 2,000 | — | — |
| 2014-05-01 | $11.24 | $11.24 | 4,500 | — | — |
| 2014-04-30 | $11.28 | $11.28 | 900 | — | — |
| 2014-04-29 | $11.47 | $11.47 | 800 | — | — |
| 2014-04-28 | $11.19 | $11.19 | 7,200 | — | — |
| 2014-04-25 | $11.30 | $11.30 | 2,400 | — | — |
| 2014-04-24 | $11.55 | $11.55 | 1,600 | — | — |
| 2014-04-23 | $11.52 | $11.52 | 800 | — | — |
| 2014-04-22 | $11.60 | $11.60 | 18,000 | — | — |
| 2014-04-21 | $11.83 | $11.83 | 2,900 | — | — |
| 2014-04-17 | $11.60 | $11.60 | 4,300 | — | — |
| 2014-04-16 | $11.75 | $11.75 | 4,300 | — | — |
| 2014-04-15 | $11.64 | $11.64 | 6,800 | — | — |
| 2014-04-14 | $11.58 | $11.58 | 9,900 | — | — |
| 2014-04-11 | $11.64 | $11.64 | 5,500 | — | — |
| 2014-04-10 | $11.81 | $11.81 | 16,000 | — | — |
| 2014-04-09 | $11.67 | $11.67 | 6,300 | — | — |
| 2014-04-08 | $11.92 | $11.92 | 10,300 | — | — |
| 2014-04-07 | $11.66 | $11.66 | 39,100 | — | — |
| 2014-04-04 | $11.58 | $11.58 | 16,300 | — | — |
| 2014-04-03 | $11.12 | $11.12 | 17,400 | — | — |
| 2014-04-02 | $11.33 | $11.33 | 35,100 | — | — |
| 2014-04-01 | $11.45 | $11.45 | 75,900 | — | — |
| 2014-03-31 | $11.43 | $11.43 | 32,900 | — | — |
| 2014-03-28 | $11.52 | $11.52 | 6,700 | — | — |
| 2014-03-27 | $11.39 | $11.39 | 3,300 | — | — |
| 2014-03-26 | $11.44 | $11.44 | 5,900 | — | — |
| 2014-03-25 | $11.39 | $11.39 | 11,100 | — | — |
| 2014-03-24 | $11.74 | $11.74 | 6,600 | — | — |
| 2014-03-21 | $11.37 | $11.37 | 2,700 | — | — |
| 2014-03-20 | $11.24 | $11.24 | 12,700 | — | — |
| 2014-03-19 | $11.42 | $11.42 | 3,500 | — | — |
| 2014-03-18 | $11.57 | $11.57 | 3,200 | — | — |
| 2014-03-17 | $11.11 | $11.11 | 600 | — | — |
| 2014-03-14 | $11.15 | $11.15 | 12,200 | — | — |
| 2014-03-13 | $10.91 | $10.91 | 16,500 | — | — |
| 2014-03-12 | $11.13 | $11.13 | 5,500 | — | — |
| 2014-03-11 | $11.15 | $11.15 | 6,100 | — | — |
| 2014-03-10 | $11.51 | $11.51 | 11,500 | — | — |
| 2014-03-07 | $11.45 | $11.45 | 4,100 | — | — |
| 2014-03-06 | $11.78 | $11.78 | 6,900 | — | — |
| 2014-03-05 | $11.73 | $11.73 | 2,300 | — | — |
| 2014-03-04 | $11.80 | $11.80 | 9,400 | — | — |
| 2014-03-03 | $11.24 | $11.24 | 14,600 | — | — |
| 2014-02-28 | $12.20 | $12.20 | 10,300 | — | — |
| 2014-02-27 | $12.10 | $12.10 | 4,000 | — | — |
| 2014-02-26 | $11.90 | $11.90 | 3,300 | — | — |
| 2014-02-25 | $12.11 | $12.11 | 5,000 | — | — |
| 2014-02-24 | $11.65 | $11.65 | 4,000 | — | — |
| 2014-02-21 | $11.69 | $11.69 | 3,100 | — | — |
| 2014-02-20 | $11.97 | $11.97 | 13,500 | — | — |
| 2014-02-19 | $12.26 | $12.26 | 8,100 | — | — |
| 2014-02-18 | $12.78 | $12.78 | 19,200 | — | — |
| 2014-02-14 | $12.41 | $12.41 | 14,600 | — | — |
| 2014-02-13 | $11.95 | $11.95 | 4,400 | — | — |
| 2014-02-12 | $12.14 | $12.14 | 27,700 | — | — |
| 2014-02-11 | $11.78 | $11.78 | 28,300 | — | — |
| 2014-02-10 | $11.18 | $11.18 | 3,400 | — | — |
| 2014-02-07 | $11.36 | $11.36 | 24,600 | — | — |
| 2014-02-06 | $10.92 | $10.92 | 32,500 | — | — |
| 2014-02-05 | $10.94 | $10.94 | 14,500 | — | — |
| 2014-02-04 | $10.99 | $10.99 | 8,500 | — | — |
| 2014-02-03 | $11.06 | $11.06 | 2,900 | — | — |
| 2014-01-31 | $11.09 | $11.09 | 2,000 | — | — |
| 2014-01-30 | $11.18 | $11.18 | 31,300 | — | — |
| 2014-01-29 | $11.30 | $11.30 | 6,800 | — | — |
| 2014-01-28 | $11.08 | $11.08 | 24,500 | — | — |
| 2014-01-27 | $11.45 | $11.45 | 4,300 | — | — |
| 2014-01-24 | $11.19 | $11.19 | 17,300 | — | — |
| 2014-01-23 | $11.68 | $11.68 | 17,400 | — | — |
| 2014-01-22 | $11.72 | $11.72 | 12,800 | — | — |
| 2014-01-21 | $11.73 | $11.73 | 11,000 | — | — |
| 2014-01-17 | $11.95 | $11.95 | 13,100 | — | — |
| 2014-01-16 | $11.97 | $11.97 | 3,900 | — | — |
| 2014-01-15 | $12.08 | $12.08 | 3,000 | — | — |
| 2014-01-14 | $12.12 | $12.12 | 4,100 | — | — |
| 2014-01-13 | $12.05 | $12.05 | 10,500 | — | — |
| 2014-01-10 | $12.48 | $12.48 | 13,000 | — | — |
| 2014-01-09 | $12.33 | $12.33 | 8,700 | — | — |
| 2014-01-08 | $12.28 | $12.28 | 23,600 | — | — |
| 2014-01-07 | $12.37 | $12.37 | 23,400 | — | — |
| 2014-01-06 | $11.97 | $11.97 | 22,600 | — | — |
| 2014-01-03 | $11.92 | $11.92 | 15,000 | — | — |
| 2014-01-02 | $11.90 | $11.90 | 55,200 | — | — |