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
- 2010-02-22 to 2026-08-27
- 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 |
|---|---|---|---|
| 2014-12-31 | $11.90 | $12.25 | 0 |
| 2014-12-30 | $11.90 | $12.25 | 0 |
| 2014-12-29 | $11.90 | $12.25 | 600 |
| 2014-12-26 | $12.20 | $12.56 | 0 |
| 2014-12-24 | $12.20 | $12.56 | 74,400 |
| 2014-12-23 | $12.13 | $12.49 | 84,900 |
| 2014-12-22 | $11.78 | $12.12 | 1,500 |
| 2014-12-19 | $12.09 | $12.45 | 207,000 |
| 2014-12-18 | $11.90 | $12.25 | 240,000 |
| 2014-12-17 | $11.28 | $11.62 | 0 |
| 2014-12-16 | $11.28 | $11.62 | 46,800 |
| 2014-12-15 | $12.11 | $12.47 | 0 |
| 2014-12-12 | $12.11 | $12.47 | 0 |
| 2014-12-11 | $12.11 | $12.47 | 144,000 |
| 2014-12-10 | $11.97 | $12.32 | 300 |
| 2014-12-09 | $12.45 | $12.82 | 0 |
| 2014-12-08 | $12.45 | $12.82 | 0 |
| 2014-12-05 | $12.45 | $12.82 | 96,600 |
| 2014-12-04 | $12.57 | $12.94 | 0 |
| 2014-12-03 | $12.57 | $12.94 | 0 |
| 2014-12-02 | $12.57 | $12.94 | 0 |
| 2014-12-01 | $12.57 | $12.94 | 0 |
| 2014-11-28 | $12.57 | $12.94 | 0 |
| 2014-11-26 | $12.57 | $12.94 | 816,000 |
| 2014-11-25 | $12.65 | $13.03 | 70,200 |
| 2014-11-24 | $12.35 | $12.71 | 1,200 |
| 2014-11-21 | $12.72 | $13.10 | 0 |
| 2014-11-20 | $12.72 | $13.10 | 0 |
| 2014-11-19 | $12.72 | $13.10 | 112,500 |
| 2014-11-18 | $13.07 | $13.45 | 0 |
| 2014-11-17 | $13.07 | $13.45 | 0 |
| 2014-11-14 | $13.07 | $13.45 | 0 |
| 2014-11-13 | $13.07 | $13.45 | 0 |
| 2014-11-12 | $13.07 | $13.45 | 0 |
| 2014-11-11 | $13.07 | $13.45 | 60,600 |
| 2014-11-10 | $13.09 | $13.47 | 48,000 |
| 2014-11-07 | $12.89 | $13.27 | 0 |
| 2014-11-06 | $12.89 | $13.27 | 80,700 |
| 2014-11-05 | $13.00 | $13.38 | 205,800 |
| 2014-11-04 | $13.44 | $13.83 | 269,700 |
| 2014-11-03 | $13.87 | $14.28 | 123,300 |
| 2014-10-31 | $13.90 | $14.31 | 882,600 |
| 2014-10-30 | $12.69 | $13.07 | 0 |
| 2014-10-29 | $12.69 | $13.07 | 492,000 |
| 2014-10-28 | $12.57 | $12.94 | 216,000 |
| 2014-10-27 | $12.42 | $12.78 | 185,400 |
| 2014-10-24 | $12.34 | $12.71 | 0 |
| 2014-10-23 | $12.34 | $12.71 | 0 |
| 2014-10-22 | $12.34 | $12.71 | 375,300 |
| 2014-10-21 | $12.45 | $12.82 | 160,200 |
| 2014-10-20 | $12.19 | $12.55 | 0 |
| 2014-10-17 | $12.19 | $12.55 | 120,300 |
| 2014-10-16 | $12.14 | $12.50 | 0 |
| 2014-10-15 | $12.14 | $12.50 | 461,400 |
| 2014-10-14 | $12.18 | $12.54 | 900 |
| 2014-10-13 | $12.65 | $13.03 | 300 |
| 2014-10-10 | $12.98 | $13.36 | 300 |
| 2014-10-09 | $12.73 | $13.11 | 600 |
| 2014-10-08 | $13.33 | $13.72 | 0 |
| 2014-10-07 | $13.33 | $13.72 | 0 |
| 2014-10-06 | $13.33 | $13.72 | 0 |
| 2014-10-03 | $13.33 | $13.72 | 0 |
| 2014-10-02 | $13.33 | $13.72 | 300 |
| 2014-10-01 | $13.67 | $14.07 | 0 |
| 2014-09-30 | $13.67 | $14.07 | 54,600 |
| 2014-09-29 | $13.64 | $14.04 | 530,400 |
| 2014-09-26 | $13.47 | $13.87 | 0 |
| 2014-09-25 | $13.47 | $13.68 | 0 |
| 2014-09-24 | $13.47 | $13.68 | 0 |
| 2014-09-23 | $13.47 | $13.68 | 0 |
| 2014-09-22 | $13.47 | $13.68 | 0 |
| 2014-09-19 | $13.47 | $13.68 | 0 |
| 2014-09-18 | $13.47 | $13.68 | 0 |
| 2014-09-17 | $13.47 | $13.68 | 0 |
| 2014-09-16 | $13.47 | $13.68 | 0 |
| 2014-09-15 | $13.47 | $13.68 | 0 |
| 2014-09-12 | $13.47 | $13.68 | 0 |
| 2014-09-11 | $13.47 | $13.68 | 0 |
| 2014-09-10 | $13.47 | $13.68 | 0 |
| 2014-09-09 | $13.47 | $13.68 | 141,000 |
| 2014-09-08 | $13.72 | $13.93 | 0 |
| 2014-09-05 | $13.72 | $13.93 | 0 |
| 2014-09-04 | $13.72 | $13.93 | 918,000 |
| 2014-09-03 | $13.42 | $13.62 | 1,200 |
| 2014-09-02 | $13.38 | $13.59 | 0 |
| 2014-08-29 | $13.38 | $13.59 | 0 |
| 2014-08-28 | $13.38 | $13.59 | 0 |
| 2014-08-27 | $13.38 | $13.59 | 0 |
| 2014-08-26 | $13.38 | $13.59 | 0 |
| 2014-08-25 | $13.38 | $13.59 | 0 |
| 2014-08-22 | $13.38 | $13.59 | 0 |
| 2014-08-21 | $13.38 | $13.59 | 0 |
| 2014-08-20 | $13.38 | $13.59 | 24,300 |
| 2014-08-19 | $13.25 | $13.45 | 0 |
| 2014-08-18 | $13.25 | $13.45 | 0 |
| 2014-08-15 | $13.25 | $13.45 | 0 |
| 2014-08-14 | $13.25 | $13.45 | 0 |
| 2014-08-13 | $13.25 | $13.45 | 0 |
| 2014-08-12 | $13.25 | $13.45 | 0 |
| 2014-08-11 | $13.25 | $13.45 | 0 |
| 2014-08-08 | $13.25 | $13.45 | 600 |
| 2014-08-07 | $13.35 | $13.56 | 504,000 |
| 2014-08-06 | $13.50 | $13.71 | 0 |
| 2014-08-05 | $13.50 | $13.71 | 0 |
| 2014-08-04 | $13.50 | $13.71 | 0 |
| 2014-08-01 | $13.50 | $13.71 | 600 |
| 2014-07-31 | $13.45 | $13.66 | 0 |
| 2014-07-30 | $13.45 | $13.66 | 900 |
| 2014-07-29 | $13.65 | $13.86 | 0 |
| 2014-07-28 | $13.65 | $13.86 | 50,700 |
| 2014-07-25 | $13.24 | $13.44 | 98,400 |
| 2014-07-24 | $13.46 | $13.67 | 212,400 |
| 2014-07-23 | $13.39 | $13.59 | 159,600 |
| 2014-07-22 | $13.54 | $13.75 | 0 |
| 2014-07-21 | $13.54 | $13.75 | 0 |
| 2014-07-18 | $13.54 | $13.75 | 75,600 |
| 2014-07-17 | $13.59 | $13.80 | 77,100 |
| 2014-07-16 | $13.74 | $13.95 | 0 |
| 2014-07-15 | $13.74 | $13.95 | 0 |
| 2014-07-14 | $13.74 | $13.95 | 600 |
| 2014-07-11 | $13.55 | $13.76 | 25,200 |
| 2014-07-10 | $13.95 | $14.17 | 0 |
| 2014-07-09 | $13.95 | $14.17 | 0 |
| 2014-07-08 | $13.95 | $14.17 | 52,500 |
| 2014-07-07 | $14.14 | $14.36 | 0 |
| 2014-07-03 | $14.14 | $14.36 | 600 |
| 2014-07-02 | $14.27 | $14.49 | 0 |
| 2014-07-01 | $14.27 | $14.49 | 600 |
| 2014-06-30 | $14.05 | $14.27 | 195,600 |
| 2014-06-27 | $13.83 | $14.05 | 5,400 |
| 2014-06-26 | $14.15 | $14.37 | 30,000 |
| 2014-06-25 | $14.12 | $14.33 | 162,000 |
| 2014-06-24 | $14.38 | $14.60 | 600 |
| 2014-06-23 | $14.14 | $14.36 | 300 |
| 2014-06-20 | $14.20 | $14.42 | 0 |
| 2014-06-19 | $14.20 | $14.42 | 0 |
| 2014-06-18 | $14.20 | $14.42 | 300 |
| 2014-06-17 | $13.83 | $14.04 | 0 |
| 2014-06-16 | $13.83 | $14.04 | 300 |
| 2014-06-13 | $14.17 | $14.39 | 63,000 |
| 2014-06-12 | $14.24 | $14.46 | 28,500 |
| 2014-06-11 | $13.76 | $13.97 | 0 |
| 2014-06-10 | $13.76 | $13.97 | 0 |
| 2014-06-09 | $13.76 | $13.97 | 0 |
| 2014-06-06 | $13.76 | $13.97 | 0 |
| 2014-06-05 | $13.76 | $13.97 | 0 |
| 2014-06-04 | $13.76 | $13.97 | 0 |
| 2014-06-03 | $13.76 | $13.97 | 0 |
| 2014-06-02 | $13.76 | $13.97 | 600 |
| 2014-05-30 | $13.62 | $13.83 | 6,000 |
| 2014-05-29 | $13.11 | $13.31 | 0 |
| 2014-05-28 | $13.11 | $13.31 | 0 |
| 2014-05-27 | $12.96 | $13.16 | 0 |
| 2014-05-23 | $13.11 | $13.31 | 600 |
| 2014-05-22 | $12.96 | $13.16 | 249,000 |
| 2014-05-21 | $12.63 | $12.83 | 300 |
| 2014-05-20 | $12.92 | $13.12 | 0 |
| 2014-05-19 | $12.92 | $13.12 | 0 |
| 2014-05-16 | $12.92 | $13.12 | 1,500 |
| 2014-05-15 | $13.12 | $13.33 | 0 |
| 2014-05-14 | $13.33 | $13.53 | 0 |
| 2014-05-13 | $13.33 | $13.53 | 0 |
| 2014-05-12 | $13.33 | $13.53 | 0 |
| 2014-05-09 | $13.33 | $13.53 | 0 |
| 2014-05-08 | $13.33 | $13.53 | 0 |
| 2014-05-07 | $13.33 | $13.53 | 1,500 |
| 2014-05-06 | $13.08 | $13.29 | 0 |
| 2014-05-05 | $13.08 | $13.29 | 0 |
| 2014-05-02 | $13.08 | $13.29 | 0 |
| 2014-05-01 | $13.08 | $13.29 | 0 |
| 2014-04-30 | $13.08 | $13.29 | 0 |
| 2014-04-29 | $13.08 | $13.29 | 80,100 |
| 2014-04-28 | $13.03 | $13.23 | 0 |
| 2014-04-25 | $13.03 | $13.23 | 1,245,600 |
| 2014-04-24 | $13.29 | $13.50 | 0 |
| 2014-04-23 | $13.29 | $13.50 | 0 |
| 2014-04-22 | $13.29 | $13.50 | 5,100 |
| 2014-04-21 | $13.15 | $13.36 | 0 |
| 2014-04-17 | $13.15 | $13.36 | 0 |
| 2014-04-16 | $13.15 | $13.36 | 0 |
| 2014-04-15 | $13.15 | $13.36 | 0 |
| 2014-04-14 | $13.15 | $13.36 | 81,600 |
| 2014-04-11 | $13.26 | $13.46 | 33,600 |
| 2014-04-10 | $13.69 | $13.90 | 0 |
| 2014-04-09 | $13.69 | $13.90 | 1,200 |
| 2014-04-08 | $13.69 | $13.90 | 300 |
| 2014-04-07 | $14.38 | $14.60 | 0 |
| 2014-04-04 | $14.38 | $14.60 | 0 |
| 2014-04-03 | $14.38 | $14.60 | 0 |
| 2014-04-02 | $14.38 | $14.60 | 0 |
| 2014-04-01 | $14.38 | $14.60 | 102,000 |
| 2014-03-31 | $14.16 | $14.38 | 0 |
| 2014-03-28 | $14.16 | $14.38 | 600 |
| 2014-03-27 | $13.49 | $13.70 | 109,500 |
| 2014-03-26 | $13.95 | $13.95 | 0 |
| 2014-03-25 | $13.95 | $13.95 | 600 |
| 2014-03-24 | $13.49 | $13.49 | 900 |
| 2014-03-21 | $14.32 | $14.32 | 0 |
| 2014-03-20 | $14.32 | $14.32 | 0 |
| 2014-03-19 | $14.32 | $14.32 | 180,000 |
| 2014-03-18 | $14.28 | $14.28 | 0 |
| 2014-03-17 | $14.28 | $14.28 | 0 |
| 2014-03-14 | $14.28 | $14.28 | 86,400 |
| 2014-03-13 | $14.50 | $14.50 | 2,080,200 |
| 2014-03-12 | $14.84 | $14.84 | 0 |
| 2014-03-11 | $14.84 | $14.84 | 0 |
| 2014-03-10 | $14.84 | $14.84 | 0 |
| 2014-03-07 | $14.84 | $14.84 | 1,200 |
| 2014-03-06 | $14.90 | $14.90 | 1,200 |
| 2014-03-05 | $14.41 | $14.41 | 0 |
| 2014-03-04 | $14.41 | $14.41 | 0 |
| 2014-03-03 | $14.41 | $14.41 | 190,800 |
| 2014-02-28 | $15.00 | $15.00 | 120,600 |
| 2014-02-27 | $15.42 | $15.42 | 0 |
| 2014-02-26 | $15.42 | $15.42 | 33,600 |
| 2014-02-25 | $15.44 | $15.44 | 121,200 |
| 2014-02-24 | $15.37 | $15.37 | 45,300 |
| 2014-02-21 | $15.72 | $15.72 | 0 |
| 2014-02-20 | $15.72 | $15.72 | 60,300 |
| 2014-02-19 | $15.33 | $15.33 | 0 |
| 2014-02-18 | $15.52 | $15.52 | 0 |
| 2014-02-14 | $15.33 | $15.33 | 136,800 |
| 2014-02-13 | $15.52 | $15.52 | 1,511,100 |
| 2014-02-12 | $15.49 | $15.49 | 0 |
| 2014-02-11 | $15.49 | $15.49 | 0 |
| 2014-02-10 | $15.49 | $15.49 | 1,358,400 |
| 2014-02-07 | $15.40 | $15.40 | 3,000 |
| 2014-02-06 | $15.38 | $15.38 | 301,200 |
| 2014-02-05 | $15.56 | $15.56 | 13,800 |
| 2014-02-04 | $15.06 | $15.06 | 235,800 |
| 2014-02-03 | $14.88 | $14.88 | 114,300 |
| 2014-01-31 | $15.55 | $15.55 | 241,200 |
| 2014-01-30 | $15.79 | $15.79 | 310,200 |
| 2014-01-29 | $16.26 | $16.26 | 394,500 |
| 2014-01-28 | $16.27 | $16.27 | 300 |
| 2014-01-27 | $16.04 | $16.04 | 0 |
| 2014-01-24 | $16.04 | $16.04 | 600 |
| 2014-01-23 | $17.05 | $17.05 | 0 |
| 2014-01-22 | $17.05 | $17.05 | 0 |
| 2014-01-21 | $17.05 | $17.05 | 0 |
| 2014-01-17 | $17.05 | $17.05 | 0 |
| 2014-01-16 | $17.05 | $17.05 | 0 |
| 2014-01-15 | $17.05 | $17.05 | 1,500 |
| 2014-01-14 | $17.00 | $17.00 | 2,700 |
| 2014-01-13 | $17.08 | $17.08 | 23,100 |
| 2014-01-10 | $17.35 | $17.35 | 0 |
| 2014-01-09 | $17.35 | $17.35 | 0 |
| 2014-01-08 | $17.35 | $17.35 | 0 |
| 2014-01-07 | $17.35 | $17.35 | 0 |
| 2014-01-06 | $17.35 | $17.35 | 0 |
| 2014-01-03 | $17.35 | $17.35 | 0 |
| 2014-01-02 | $17.35 | $17.35 | 0 |