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
- 1997-10-10 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 | $12.86 | $12.86 | 133,000 | — | — |
| 2014-12-30 | $12.61 | $12.61 | 61,100 | — | — |
| 2014-12-29 | $12.75 | $12.75 | 41,900 | — | — |
| 2014-12-26 | $12.63 | $12.63 | 27,300 | — | — |
| 2014-12-24 | $12.42 | $12.42 | 26,100 | — | — |
| 2014-12-23 | $12.46 | $12.46 | 39,600 | — | — |
| 2014-12-22 | $12.22 | $12.22 | 35,200 | — | — |
| 2014-12-19 | $12.09 | $12.09 | 183,700 | — | — |
| 2014-12-18 | $12.07 | $12.07 | 192,400 | — | — |
| 2014-12-17 | $11.63 | $11.63 | 80,600 | — | — |
| 2014-12-16 | $11.33 | $11.33 | 56,200 | — | — |
| 2014-12-15 | $11.10 | $11.10 | 74,600 | — | — |
| 2014-12-12 | $11.15 | $11.15 | 66,700 | — | — |
| 2014-12-11 | $11.40 | $11.40 | 49,100 | — | — |
| 2014-12-10 | $11.26 | $11.26 | 126,800 | — | — |
| 2014-12-09 | $11.86 | $11.86 | 74,200 | — | — |
| 2014-12-08 | $11.45 | $11.45 | 57,100 | — | — |
| 2014-12-05 | $11.77 | $11.77 | 42,100 | — | — |
| 2014-12-04 | $11.65 | $11.65 | 81,900 | — | — |
| 2014-12-03 | $11.41 | $11.41 | 79,200 | — | — |
| 2014-12-02 | $11.08 | $11.08 | 50,700 | — | — |
| 2014-12-01 | $10.87 | $10.87 | 74,600 | — | — |
| 2014-11-28 | $10.86 | $10.86 | 45,200 | — | — |
| 2014-11-26 | $11.10 | $11.10 | 71,200 | — | — |
| 2014-11-25 | $11.19 | $11.19 | 35,500 | — | — |
| 2014-11-24 | $11.37 | $11.37 | 55,400 | — | — |
| 2014-11-21 | $11.00 | $11.00 | 92,800 | — | — |
| 2014-11-20 | $11.10 | $11.10 | 80,400 | — | — |
| 2014-11-19 | $11.00 | $11.00 | 74,200 | — | — |
| 2014-11-18 | $11.68 | $11.68 | 84,700 | — | — |
| 2014-11-17 | $11.50 | $11.50 | 78,800 | — | — |
| 2014-11-14 | $11.72 | $11.72 | 51,200 | — | — |
| 2014-11-13 | $11.57 | $11.57 | 51,500 | — | — |
| 2014-11-12 | $11.85 | $11.85 | 69,400 | — | — |
| 2014-11-11 | $11.83 | $11.83 | 89,500 | — | — |
| 2014-11-10 | $12.00 | $12.00 | 450,200 | — | — |
| 2014-11-07 | $11.75 | $11.75 | 300,500 | — | — |
| 2014-11-06 | $12.15 | $12.15 | 227,300 | — | — |
| 2014-11-05 | $12.96 | $12.96 | 80,400 | — | — |
| 2014-11-04 | $12.81 | $12.81 | 37,900 | — | — |
| 2014-11-03 | $13.00 | $13.00 | 60,300 | — | — |
| 2014-10-31 | $12.99 | $12.99 | 217,200 | — | — |
| 2014-10-30 | $13.12 | $13.12 | 89,200 | — | — |
| 2014-10-29 | $12.89 | $12.89 | 47,200 | — | — |
| 2014-10-28 | $12.65 | $12.65 | 105,300 | — | — |
| 2014-10-27 | $11.71 | $11.71 | 69,600 | — | — |
| 2014-10-24 | $11.53 | $11.53 | 40,000 | — | — |
| 2014-10-23 | $11.51 | $11.51 | 34,800 | — | — |
| 2014-10-22 | $11.26 | $11.26 | 45,900 | — | — |
| 2014-10-21 | $11.78 | $11.78 | 51,000 | — | — |
| 2014-10-20 | $11.60 | $11.60 | 87,100 | — | — |
| 2014-10-17 | $11.35 | $11.35 | 138,500 | — | — |
| 2014-10-16 | $11.42 | $11.42 | 115,700 | — | — |
| 2014-10-15 | $11.14 | $11.14 | 140,900 | — | — |
| 2014-10-14 | $10.85 | $10.85 | 125,500 | — | — |
| 2014-10-13 | $10.93 | $10.93 | 63,500 | — | — |
| 2014-10-10 | $10.89 | $10.89 | 73,600 | — | — |
| 2014-10-09 | $10.91 | $10.91 | 70,700 | — | — |
| 2014-10-08 | $11.24 | $11.24 | 62,700 | — | — |
| 2014-10-07 | $11.28 | $11.28 | 105,200 | — | — |
| 2014-10-06 | $11.46 | $11.46 | 158,400 | — | — |
| 2014-10-03 | $11.35 | $11.35 | 69,900 | — | — |
| 2014-10-02 | $11.37 | $11.37 | 103,000 | — | — |
| 2014-10-01 | $10.96 | $10.96 | 81,900 | — | — |
| 2014-09-30 | $11.27 | $11.27 | 105,200 | — | — |
| 2014-09-29 | $11.65 | $11.65 | 107,000 | — | — |
| 2014-09-26 | $12.22 | $12.22 | 146,300 | — | — |
| 2014-09-25 | $11.91 | $11.91 | 88,200 | — | — |
| 2014-09-24 | $12.04 | $12.04 | 86,900 | — | — |
| 2014-09-23 | $12.30 | $12.30 | 85,500 | — | — |
| 2014-09-22 | $12.45 | $12.45 | 99,200 | — | — |
| 2014-09-19 | $12.53 | $12.53 | 243,800 | — | — |
| 2014-09-18 | $12.95 | $12.95 | 55,400 | — | — |
| 2014-09-17 | $12.88 | $12.88 | 59,900 | — | — |
| 2014-09-16 | $12.83 | $12.83 | 47,600 | — | — |
| 2014-09-15 | $12.90 | $12.90 | 187,800 | — | — |
| 2014-09-12 | $12.54 | $12.54 | 58,900 | — | — |
| 2014-09-11 | $12.74 | $12.74 | 75,600 | — | — |
| 2014-09-10 | $12.65 | $12.65 | 122,300 | — | — |
| 2014-09-09 | $12.76 | $12.76 | 110,900 | — | — |
| 2014-09-08 | $12.76 | $12.76 | 57,200 | — | — |
| 2014-09-05 | $12.66 | $12.66 | 57,000 | — | — |
| 2014-09-04 | $12.58 | $12.58 | 113,300 | — | — |
| 2014-09-03 | $12.55 | $12.55 | 85,900 | — | — |
| 2014-09-02 | $12.47 | $12.47 | 145,400 | — | — |
| 2014-08-29 | $12.46 | $12.46 | 71,900 | — | — |
| 2014-08-28 | $12.35 | $12.35 | 79,800 | — | — |
| 2014-08-27 | $12.27 | $12.27 | 114,500 | — | — |
| 2014-08-26 | $11.84 | $11.84 | 85,000 | — | — |
| 2014-08-25 | $11.73 | $11.73 | 66,700 | — | — |
| 2014-08-22 | $11.51 | $11.51 | 65,700 | — | — |
| 2014-08-21 | $11.63 | $11.63 | 51,900 | — | — |
| 2014-08-20 | $11.74 | $11.74 | 78,800 | — | — |
| 2014-08-19 | $11.94 | $11.94 | 76,400 | — | — |
| 2014-08-18 | $11.69 | $11.69 | 74,200 | — | — |
| 2014-08-15 | $11.36 | $11.36 | 91,400 | — | — |
| 2014-08-14 | $11.31 | $11.31 | 106,500 | — | — |
| 2014-08-13 | $11.03 | $11.03 | 53,600 | — | — |
| 2014-08-12 | $11.09 | $11.09 | 112,000 | — | — |
| 2014-08-11 | $11.00 | $11.00 | 267,900 | — | — |
| 2014-08-08 | $11.70 | $11.70 | 132,000 | — | — |
| 2014-08-07 | $11.43 | $11.43 | 80,800 | — | — |
| 2014-08-06 | $11.53 | $11.53 | 62,500 | — | — |
| 2014-08-05 | $11.11 | $11.11 | 35,100 | — | — |
| 2014-08-04 | $11.08 | $11.08 | 58,300 | — | — |
| 2014-08-01 | $10.86 | $10.86 | 80,600 | — | — |
| 2014-07-31 | $10.97 | $10.97 | 142,600 | — | — |
| 2014-07-30 | $11.04 | $11.04 | 70,600 | — | — |
| 2014-07-29 | $11.03 | $11.03 | 52,000 | — | — |
| 2014-07-28 | $11.02 | $11.02 | 97,400 | — | — |
| 2014-07-25 | $11.05 | $11.05 | 82,100 | — | — |
| 2014-07-24 | $11.10 | $11.10 | 118,700 | — | — |
| 2014-07-23 | $11.06 | $11.06 | 74,800 | — | — |
| 2014-07-22 | $10.96 | $10.96 | 61,100 | — | — |
| 2014-07-21 | $11.00 | $11.00 | 47,300 | — | — |
| 2014-07-18 | $11.10 | $11.10 | 67,700 | — | — |
| 2014-07-17 | $11.00 | $11.00 | 113,100 | — | — |
| 2014-07-16 | $11.01 | $11.01 | 54,600 | — | — |
| 2014-07-15 | $10.90 | $10.90 | 62,700 | — | — |
| 2014-07-14 | $10.94 | $10.94 | 67,100 | — | — |
| 2014-07-11 | $10.65 | $10.65 | 53,100 | — | — |
| 2014-07-10 | $10.64 | $10.64 | 110,500 | — | — |
| 2014-07-09 | $10.80 | $10.80 | 55,600 | — | — |
| 2014-07-08 | $11.00 | $11.00 | 159,400 | — | — |
| 2014-07-07 | $11.01 | $11.01 | 105,200 | — | — |
| 2014-07-03 | $11.13 | $11.13 | 44,300 | — | — |
| 2014-07-02 | $11.00 | $11.00 | 161,700 | — | — |
| 2014-07-01 | $11.10 | $11.10 | 204,600 | — | — |
| 2014-06-30 | $10.72 | $10.72 | 179,900 | — | — |
| 2014-06-27 | $10.70 | $10.70 | 259,100 | — | — |
| 2014-06-26 | $10.55 | $10.55 | 97,300 | — | — |
| 2014-06-25 | $10.39 | $10.39 | 124,700 | — | — |
| 2014-06-24 | $10.50 | $10.50 | 180,000 | — | — |
| 2014-06-23 | $10.91 | $10.91 | 168,600 | — | — |
| 2014-06-20 | $11.02 | $11.02 | 207,400 | — | — |
| 2014-06-19 | $11.03 | $11.03 | 76,200 | — | — |
| 2014-06-18 | $10.92 | $10.92 | 321,600 | — | — |
| 2014-06-17 | $10.69 | $10.69 | 117,400 | — | — |
| 2014-06-16 | $10.48 | $10.48 | 93,100 | — | — |
| 2014-06-13 | $10.70 | $10.70 | 120,200 | — | — |
| 2014-06-12 | $10.44 | $10.44 | 101,300 | — | — |
| 2014-06-11 | $10.53 | $10.53 | 83,400 | — | — |
| 2014-06-10 | $10.76 | $10.76 | 64,200 | — | — |
| 2014-06-09 | $10.92 | $10.92 | 77,400 | — | — |
| 2014-06-06 | $10.72 | $10.72 | 97,500 | — | — |
| 2014-06-05 | $10.66 | $10.66 | 102,400 | — | — |
| 2014-06-04 | $10.07 | $10.07 | 282,700 | — | — |
| 2014-06-03 | $10.30 | $10.30 | 1,064,900 | — | — |
| 2014-06-02 | $10.09 | $10.09 | 231,000 | — | — |
| 2014-05-30 | $9.61 | $9.61 | 84,200 | — | — |
| 2014-05-29 | $9.56 | $9.56 | 62,700 | — | — |
| 2014-05-28 | $9.52 | $9.52 | 137,300 | — | — |
| 2014-05-27 | $9.82 | $9.82 | 208,600 | — | — |
| 2014-05-23 | $10.22 | $10.22 | 268,300 | — | — |
| 2014-05-22 | $10.00 | $10.00 | 170,900 | — | — |
| 2014-05-21 | $9.60 | $9.60 | 163,700 | — | — |
| 2014-05-20 | $9.14 | $9.14 | 391,000 | — | — |
| 2014-05-19 | $8.91 | $8.91 | 276,300 | — | — |
| 2014-05-16 | $8.80 | $8.80 | 138,500 | — | — |
| 2014-05-15 | $9.06 | $9.06 | 124,800 | — | — |
| 2014-05-14 | $9.44 | $9.44 | 128,000 | — | — |
| 2014-05-13 | $10.12 | $10.12 | 118,300 | — | — |
| 2014-05-12 | $10.33 | $10.33 | 174,300 | — | — |
| 2014-05-09 | $10.10 | $10.10 | 212,100 | — | — |
| 2014-05-08 | $10.68 | $10.68 | 281,100 | — | — |
| 2014-05-07 | $10.77 | $10.77 | 77,000 | — | — |
| 2014-05-06 | $10.60 | $10.60 | 93,800 | — | — |
| 2014-05-05 | $10.60 | $10.60 | 92,000 | — | — |
| 2014-05-02 | $10.40 | $10.40 | 55,200 | — | — |
| 2014-05-01 | $10.48 | $10.48 | 85,500 | — | — |
| 2014-04-30 | $10.69 | $10.69 | 86,200 | — | — |
| 2014-04-29 | $10.40 | $10.40 | 39,500 | — | — |
| 2014-04-28 | $10.66 | $10.66 | 90,700 | — | — |
| 2014-04-25 | $10.59 | $10.59 | 98,100 | — | — |
| 2014-04-24 | $11.17 | $11.17 | 73,700 | — | — |
| 2014-04-23 | $11.25 | $11.25 | 42,200 | — | — |
| 2014-04-22 | $11.49 | $11.49 | 62,400 | — | — |
| 2014-04-21 | $11.48 | $11.48 | 86,800 | — | — |
| 2014-04-17 | $11.26 | $11.26 | 31,200 | — | — |
| 2014-04-16 | $11.17 | $11.17 | 64,500 | — | — |
| 2014-04-15 | $10.97 | $10.97 | 124,500 | — | — |
| 2014-04-14 | $10.71 | $10.71 | 65,700 | — | — |
| 2014-04-11 | $10.45 | $10.45 | 123,900 | — | — |
| 2014-04-10 | $10.41 | $10.41 | 94,900 | — | — |
| 2014-04-09 | $10.71 | $10.71 | 102,800 | — | — |
| 2014-04-08 | $10.62 | $10.62 | 125,900 | — | — |
| 2014-04-07 | $10.30 | $10.30 | 185,500 | — | — |
| 2014-04-04 | $10.75 | $10.75 | 132,200 | — | — |
| 2014-04-03 | $11.33 | $11.33 | 92,600 | — | — |
| 2014-04-02 | $11.55 | $11.55 | 207,800 | — | — |
| 2014-04-01 | $11.50 | $11.50 | 256,700 | — | — |
| 2014-03-31 | $11.23 | $11.23 | 131,600 | — | — |
| 2014-03-28 | $11.01 | $11.01 | 106,700 | — | — |
| 2014-03-27 | $11.05 | $11.05 | 76,300 | — | — |
| 2014-03-26 | $11.32 | $11.32 | 576,300 | — | — |
| 2014-03-25 | $11.65 | $11.65 | 69,700 | — | — |
| 2014-03-24 | $11.65 | $11.65 | 142,200 | — | — |
| 2014-03-21 | $11.69 | $11.69 | 200,400 | — | — |
| 2014-03-20 | $11.62 | $11.62 | 73,000 | — | — |
| 2014-03-19 | $11.60 | $11.60 | 114,800 | — | — |
| 2014-03-18 | $11.76 | $11.76 | 71,500 | — | — |
| 2014-03-17 | $11.50 | $11.50 | 99,200 | — | — |
| 2014-03-14 | $11.29 | $11.29 | 89,500 | — | — |
| 2014-03-13 | $11.16 | $11.16 | 178,500 | — | — |
| 2014-03-12 | $11.57 | $11.57 | 193,400 | — | — |
| 2014-03-11 | $11.54 | $11.54 | 96,500 | — | — |
| 2014-03-10 | $11.76 | $11.76 | 194,300 | — | — |
| 2014-03-07 | $11.79 | $11.79 | 140,700 | — | — |
| 2014-03-06 | $11.42 | $11.42 | 127,100 | — | — |
| 2014-03-05 | $11.31 | $11.31 | 95,100 | — | — |
| 2014-03-04 | $11.28 | $11.28 | 139,000 | — | — |
| 2014-03-03 | $10.93 | $10.93 | 118,900 | — | — |
| 2014-02-28 | $11.01 | $11.01 | 90,600 | — | — |
| 2014-02-27 | $11.11 | $11.11 | 115,100 | — | — |
| 2014-02-26 | $10.86 | $10.86 | 188,700 | — | — |
| 2014-02-25 | $10.62 | $10.62 | 108,000 | — | — |
| 2014-02-24 | $10.57 | $10.57 | 86,400 | — | — |
| 2014-02-21 | $10.57 | $10.57 | 118,500 | — | — |
| 2014-02-20 | $10.45 | $10.45 | 113,300 | — | — |
| 2014-02-19 | $10.30 | $10.30 | 143,100 | — | — |
| 2014-02-18 | $10.25 | $10.25 | 116,300 | — | — |
| 2014-02-14 | $10.15 | $10.15 | 114,800 | — | — |
| 2014-02-13 | $10.27 | $10.27 | 205,300 | — | — |
| 2014-02-12 | $9.94 | $9.94 | 235,200 | — | — |
| 2014-02-11 | $9.67 | $9.67 | 142,800 | — | — |
| 2014-02-10 | $9.58 | $9.58 | 267,400 | — | — |
| 2014-02-07 | $9.85 | $9.85 | 241,900 | — | — |
| 2014-02-06 | $9.78 | $9.78 | 484,800 | — | — |
| 2014-02-05 | $10.80 | $10.80 | 139,400 | — | — |
| 2014-02-04 | $10.85 | $10.85 | 129,600 | — | — |
| 2014-02-03 | $11.00 | $11.00 | 243,500 | — | — |
| 2014-01-31 | $11.38 | $11.38 | 127,700 | — | — |
| 2014-01-30 | $11.23 | $11.23 | 111,300 | — | — |
| 2014-01-29 | $11.05 | $11.05 | 230,300 | — | — |
| 2014-01-28 | $11.37 | $11.37 | 170,900 | — | — |
| 2014-01-27 | $10.89 | $10.89 | 163,600 | — | — |
| 2014-01-24 | $11.01 | $11.01 | 187,000 | — | — |
| 2014-01-23 | $11.64 | $11.64 | 82,300 | — | — |
| 2014-01-22 | $11.71 | $11.71 | 50,800 | — | — |
| 2014-01-21 | $11.68 | $11.68 | 98,600 | — | — |
| 2014-01-17 | $11.68 | $11.68 | 44,400 | — | — |
| 2014-01-16 | $11.79 | $11.79 | 72,900 | — | — |
| 2014-01-15 | $11.94 | $11.94 | 91,700 | — | — |
| 2014-01-14 | $11.90 | $11.90 | 59,500 | — | — |
| 2014-01-13 | $11.65 | $11.65 | 142,300 | — | — |
| 2014-01-10 | $12.00 | $12.00 | 96,500 | — | — |
| 2014-01-09 | $12.17 | $12.17 | 236,800 | — | — |
| 2014-01-08 | $12.45 | $12.45 | 83,700 | — | — |
| 2014-01-07 | $12.61 | $12.61 | 77,900 | — | — |
| 2014-01-06 | $12.49 | $12.49 | 151,500 | — | — |
| 2014-01-03 | $12.76 | $12.76 | 155,100 | — | — |
| 2014-01-02 | $12.52 | $12.52 | 145,200 | — | — |