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
- 2003-12-18 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 | $9.84 | $11.63 | 101,400 | — | — |
| 2014-12-30 | $9.77 | $11.55 | 120,800 | — | — |
| 2014-12-29 | $9.80 | $11.58 | 105,500 | — | — |
| 2014-12-26 | $9.75 | $11.52 | 79,200 | — | — |
| 2014-12-24 | $9.77 | $11.55 | 45,800 | — | — |
| 2014-12-23 | $9.78 | $11.56 | 86,500 | — | — |
| 2014-12-22 | $9.79 | $11.57 | 141,700 | — | — |
| 2014-12-19 | $9.80 | $11.58 | 312,400 | — | — |
| 2014-12-18 | $9.74 | $11.51 | 90,700 | — | — |
| 2014-12-17 | $9.70 | $11.46 | 85,300 | — | — |
| 2014-12-16 | $9.51 | $11.24 | 71,000 | — | — |
| 2014-12-15 | $9.29 | $10.98 | 58,000 | — | — |
| 2014-12-12 | $9.38 | $11.09 | 83,700 | — | — |
| 2014-12-11 | $9.58 | $11.32 | 73,900 | — | — |
| 2014-12-10 | $9.78 | $11.56 | 66,700 | — | — |
| 2014-12-09 | $9.79 | $11.57 | 114,300 | — | — |
| 2014-12-08 | $9.63 | $11.38 | 36,000 | — | — |
| 2014-12-05 | $9.80 | $11.58 | 99,700 | — | — |
| 2014-12-04 | $10.03 | $11.85 | 83,700 | — | — |
| 2014-12-03 | $10.15 | $11.88 | 119,900 | — | — |
| 2014-12-02 | $10.72 | $12.54 | 81,600 | — | — |
| 2014-12-01 | $10.44 | $12.22 | 60,300 | — | — |
| 2014-11-28 | $10.48 | $12.26 | 40,300 | — | — |
| 2014-11-26 | $10.69 | $12.51 | 41,700 | — | — |
| 2014-11-25 | $11.00 | $12.87 | 34,200 | — | — |
| 2014-11-24 | $10.98 | $12.85 | 242,300 | — | — |
| 2014-11-21 | $11.02 | $12.90 | 32,800 | — | — |
| 2014-11-20 | $11.21 | $13.12 | 26,900 | — | — |
| 2014-11-19 | $11.01 | $12.88 | 37,600 | — | — |
| 2014-11-18 | $11.09 | $12.98 | 26,200 | — | — |
| 2014-11-17 | $11.16 | $13.06 | 32,600 | — | — |
| 2014-11-14 | $11.42 | $13.36 | 22,900 | — | — |
| 2014-11-13 | $11.40 | $13.34 | 28,800 | — | — |
| 2014-11-12 | $11.53 | $13.49 | 20,700 | — | — |
| 2014-11-11 | $11.32 | $13.25 | 29,500 | — | — |
| 2014-11-10 | $11.40 | $13.34 | 26,500 | — | — |
| 2014-11-07 | $11.15 | $13.05 | 20,300 | — | — |
| 2014-11-06 | $11.32 | $13.25 | 43,500 | — | — |
| 2014-11-05 | $11.31 | $13.24 | 31,700 | — | — |
| 2014-11-04 | $11.09 | $12.98 | 54,600 | — | — |
| 2014-11-03 | $11.23 | $13.14 | 74,700 | — | — |
| 2014-10-31 | $11.91 | $13.94 | 75,500 | — | — |
| 2014-10-30 | $11.74 | $13.74 | 74,600 | — | — |
| 2014-10-29 | $11.76 | $13.76 | 37,200 | — | — |
| 2014-10-28 | $11.76 | $13.76 | 49,300 | — | — |
| 2014-10-27 | $11.03 | $12.91 | 27,900 | — | — |
| 2014-10-24 | $11.04 | $12.92 | 25,200 | — | — |
| 2014-10-23 | $11.04 | $12.92 | 101,800 | — | — |
| 2014-10-22 | $10.97 | $12.84 | 28,300 | — | — |
| 2014-10-21 | $11.33 | $13.26 | 60,600 | — | — |
| 2014-10-20 | $11.21 | $13.12 | 42,900 | — | — |
| 2014-10-17 | $11.01 | $12.88 | 89,300 | — | — |
| 2014-10-16 | $11.01 | $12.88 | 90,500 | — | — |
| 2014-10-15 | $11.06 | $12.94 | 84,200 | — | — |
| 2014-10-14 | $10.82 | $12.66 | 84,300 | — | — |
| 2014-10-13 | $10.44 | $12.22 | 56,800 | — | — |
| 2014-10-10 | $10.08 | $11.80 | 62,400 | — | — |
| 2014-10-09 | $9.97 | $11.67 | 101,500 | — | — |
| 2014-10-08 | $10.10 | $11.82 | 49,400 | — | — |
| 2014-10-07 | $9.28 | $10.86 | 36,700 | — | — |
| 2014-10-06 | $9.46 | $11.07 | 33,600 | — | — |
| 2014-10-03 | $9.44 | $11.05 | 26,600 | — | — |
| 2014-10-02 | $9.56 | $11.19 | 23,500 | — | — |
| 2014-10-01 | $9.33 | $10.92 | 51,000 | — | — |
| 2014-09-30 | $9.35 | $10.94 | 48,600 | — | — |
| 2014-09-29 | $9.41 | $11.01 | 21,900 | — | — |
| 2014-09-26 | $9.47 | $11.08 | 29,300 | — | — |
| 2014-09-25 | $9.35 | $10.94 | 65,800 | — | — |
| 2014-09-24 | $9.73 | $11.39 | 15,700 | — | — |
| 2014-09-23 | $9.71 | $11.36 | 36,300 | — | — |
| 2014-09-22 | $10.05 | $11.76 | 31,500 | — | — |
| 2014-09-19 | $10.34 | $12.10 | 109,800 | — | — |
| 2014-09-18 | $10.32 | $12.08 | 19,600 | — | — |
| 2014-09-17 | $10.56 | $12.36 | 29,200 | — | — |
| 2014-09-16 | $10.71 | $12.42 | 29,800 | — | — |
| 2014-09-15 | $10.60 | $12.29 | 27,800 | — | — |
| 2014-09-12 | $10.71 | $12.42 | 30,400 | — | — |
| 2014-09-11 | $10.91 | $12.65 | 19,900 | — | — |
| 2014-09-10 | $10.94 | $12.68 | 49,600 | — | — |
| 2014-09-09 | $10.68 | $12.38 | 27,900 | — | — |
| 2014-09-08 | $10.95 | $12.69 | 16,900 | — | — |
| 2014-09-05 | $10.98 | $12.73 | 18,800 | — | — |
| 2014-09-04 | $10.85 | $12.58 | 21,200 | — | — |
| 2014-09-03 | $10.95 | $12.69 | 51,700 | — | — |
| 2014-09-02 | $11.02 | $12.78 | 66,500 | — | — |
| 2014-08-29 | $11.17 | $12.95 | 19,000 | — | — |
| 2014-08-28 | $11.10 | $12.87 | 24,800 | — | — |
| 2014-08-27 | $11.17 | $12.95 | 25,700 | — | — |
| 2014-08-26 | $11.23 | $13.02 | 30,500 | — | — |
| 2014-08-25 | $11.01 | $12.76 | 40,900 | — | — |
| 2014-08-22 | $11.25 | $13.04 | 25,000 | — | — |
| 2014-08-21 | $11.17 | $12.95 | 34,500 | — | — |
| 2014-08-20 | $10.95 | $12.69 | 30,600 | — | — |
| 2014-08-19 | $11.11 | $12.88 | 37,700 | — | — |
| 2014-08-18 | $11.42 | $13.24 | 32,300 | — | — |
| 2014-08-15 | $11.00 | $12.75 | 73,300 | — | — |
| 2014-08-14 | $10.97 | $12.72 | 27,100 | — | — |
| 2014-08-13 | $11.03 | $12.79 | 50,200 | — | — |
| 2014-08-12 | $11.08 | $12.85 | 27,500 | — | — |
| 2014-08-11 | $11.38 | $13.19 | 34,100 | — | — |
| 2014-08-08 | $11.35 | $13.16 | 43,300 | — | — |
| 2014-08-07 | $11.17 | $12.95 | 48,600 | — | — |
| 2014-08-06 | $11.70 | $13.56 | 71,800 | — | — |
| 2014-08-05 | $12.24 | $14.19 | 54,000 | — | — |
| 2014-08-04 | $11.94 | $13.84 | 38,800 | — | — |
| 2014-08-01 | $11.90 | $13.80 | 38,400 | — | — |
| 2014-07-31 | $11.97 | $13.88 | 56,700 | — | — |
| 2014-07-30 | $11.93 | $13.83 | 19,400 | — | — |
| 2014-07-29 | $11.96 | $13.87 | 23,300 | — | — |
| 2014-07-28 | $11.90 | $13.80 | 41,900 | — | — |
| 2014-07-25 | $11.65 | $13.51 | 41,900 | — | — |
| 2014-07-24 | $11.81 | $13.69 | 38,700 | — | — |
| 2014-07-23 | $12.07 | $13.99 | 33,900 | — | — |
| 2014-07-22 | $12.26 | $14.21 | 30,600 | — | — |
| 2014-07-21 | $12.13 | $14.06 | 37,100 | — | — |
| 2014-07-18 | $12.50 | $14.49 | 107,700 | — | — |
| 2014-07-17 | $12.23 | $14.18 | 60,800 | — | — |
| 2014-07-16 | $12.33 | $14.29 | 76,900 | — | — |
| 2014-07-15 | $12.15 | $14.09 | 47,600 | — | — |
| 2014-07-14 | $12.52 | $14.51 | 47,400 | — | — |
| 2014-07-11 | $12.33 | $14.29 | 67,700 | — | — |
| 2014-07-10 | $12.46 | $14.45 | 44,500 | — | — |
| 2014-07-09 | $12.54 | $14.54 | 96,700 | — | — |
| 2014-07-08 | $12.31 | $14.27 | 168,800 | — | — |
| 2014-07-07 | $12.31 | $14.27 | 83,500 | — | — |
| 2014-07-03 | $12.82 | $14.86 | 44,300 | — | — |
| 2014-07-02 | $12.52 | $14.51 | 62,800 | — | — |
| 2014-07-01 | $12.34 | $14.31 | 120,400 | — | — |
| 2014-06-30 | $12.14 | $14.07 | 70,100 | — | — |
| 2014-06-27 | $11.89 | $13.78 | 134,300 | — | — |
| 2014-06-26 | $11.37 | $13.18 | 56,100 | — | — |
| 2014-06-25 | $11.36 | $13.17 | 41,900 | — | — |
| 2014-06-24 | $11.11 | $12.88 | 71,000 | — | — |
| 2014-06-23 | $11.37 | $13.18 | 38,200 | — | — |
| 2014-06-20 | $11.72 | $13.59 | 101,800 | — | — |
| 2014-06-19 | $11.48 | $13.31 | 122,900 | — | — |
| 2014-06-18 | $11.56 | $13.40 | 35,800 | — | — |
| 2014-06-17 | $12.01 | $13.81 | 64,400 | — | — |
| 2014-06-16 | $11.95 | $13.74 | 51,200 | — | — |
| 2014-06-13 | $11.94 | $13.73 | 40,000 | — | — |
| 2014-06-12 | $11.98 | $13.77 | 54,000 | — | — |
| 2014-06-11 | $11.99 | $13.78 | 50,900 | — | — |
| 2014-06-10 | $12.20 | $14.03 | 34,800 | — | — |
| 2014-06-09 | $12.18 | $14.00 | 62,700 | — | — |
| 2014-06-06 | $11.80 | $13.57 | 48,400 | — | — |
| 2014-06-05 | $11.29 | $12.98 | 36,700 | — | — |
| 2014-06-04 | $10.82 | $12.44 | 23,600 | — | — |
| 2014-06-03 | $11.09 | $12.75 | 44,500 | — | — |
| 2014-06-02 | $11.20 | $12.88 | 51,000 | — | — |
| 2014-05-30 | $11.35 | $13.05 | 22,500 | — | — |
| 2014-05-29 | $11.28 | $12.97 | 27,000 | — | — |
| 2014-05-28 | $11.19 | $12.86 | 45,600 | — | — |
| 2014-05-27 | $11.23 | $12.91 | 48,100 | — | — |
| 2014-05-23 | $11.11 | $12.77 | 34,700 | — | — |
| 2014-05-22 | $10.94 | $12.58 | 78,300 | — | — |
| 2014-05-21 | $10.82 | $12.44 | 37,700 | — | — |
| 2014-05-20 | $10.77 | $12.38 | 78,000 | — | — |
| 2014-05-19 | $11.00 | $12.65 | 40,300 | — | — |
| 2014-05-16 | $11.01 | $12.66 | 77,900 | — | — |
| 2014-05-15 | $10.98 | $12.62 | 71,000 | — | — |
| 2014-05-14 | $11.23 | $12.91 | 48,700 | — | — |
| 2014-05-13 | $11.95 | $13.74 | 73,400 | — | — |
| 2014-05-12 | $12.30 | $14.14 | 53,700 | — | — |
| 2014-05-09 | $11.82 | $13.59 | 27,600 | — | — |
| 2014-05-08 | $11.55 | $13.28 | 26,300 | — | — |
| 2014-05-07 | $11.84 | $13.61 | 55,200 | — | — |
| 2014-05-06 | $11.59 | $13.32 | 53,900 | — | — |
| 2014-05-05 | $12.04 | $13.84 | 35,600 | — | — |
| 2014-05-02 | $12.00 | $13.80 | 44,100 | — | — |
| 2014-05-01 | $11.79 | $13.55 | 103,400 | — | — |
| 2014-04-30 | $12.01 | $13.81 | 60,400 | — | — |
| 2014-04-29 | $12.01 | $13.81 | 37,500 | — | — |
| 2014-04-28 | $11.98 | $13.77 | 70,900 | — | — |
| 2014-04-25 | $12.00 | $13.80 | 63,800 | — | — |
| 2014-04-24 | $12.12 | $13.93 | 39,200 | — | — |
| 2014-04-23 | $12.29 | $14.13 | 28,200 | — | — |
| 2014-04-22 | $12.71 | $14.61 | 33,000 | — | — |
| 2014-04-21 | $12.61 | $14.50 | 16,500 | — | — |
| 2014-04-17 | $12.50 | $14.37 | 29,800 | — | — |
| 2014-04-16 | $12.41 | $14.27 | 21,800 | — | — |
| 2014-04-15 | $12.36 | $14.21 | 39,200 | — | — |
| 2014-04-14 | $12.32 | $14.16 | 41,900 | — | — |
| 2014-04-11 | $12.20 | $14.03 | 52,300 | — | — |
| 2014-04-10 | $12.07 | $13.88 | 54,100 | — | — |
| 2014-04-09 | $12.78 | $14.69 | 41,000 | — | — |
| 2014-04-08 | $12.66 | $14.55 | 45,300 | — | — |
| 2014-04-07 | $12.62 | $14.51 | 57,100 | — | — |
| 2014-04-04 | $13.03 | $14.98 | 74,400 | — | — |
| 2014-04-03 | $13.50 | $15.52 | 54,100 | — | — |
| 2014-04-02 | $13.62 | $15.66 | 52,500 | — | — |
| 2014-04-01 | $13.57 | $15.60 | 93,200 | — | — |
| 2014-03-31 | $12.95 | $14.89 | 57,000 | — | — |
| 2014-03-28 | $12.64 | $14.53 | 41,200 | — | — |
| 2014-03-27 | $12.26 | $14.09 | 37,500 | — | — |
| 2014-03-26 | $12.57 | $14.45 | 47,000 | — | — |
| 2014-03-25 | $13.03 | $14.98 | 26,200 | — | — |
| 2014-03-24 | $12.85 | $14.77 | 61,400 | — | — |
| 2014-03-21 | $13.18 | $15.15 | 75,600 | — | — |
| 2014-03-20 | $12.99 | $14.93 | 30,000 | — | — |
| 2014-03-19 | $13.06 | $15.01 | 53,600 | — | — |
| 2014-03-18 | $13.09 | $15.05 | 66,900 | — | — |
| 2014-03-17 | $12.76 | $14.67 | 47,500 | — | — |
| 2014-03-14 | $13.00 | $14.95 | 55,500 | — | — |
| 2014-03-13 | $13.11 | $15.07 | 53,600 | — | — |
| 2014-03-12 | $13.39 | $15.28 | 45,200 | — | — |
| 2014-03-11 | $13.35 | $15.23 | 79,700 | — | — |
| 2014-03-10 | $13.34 | $15.22 | 36,600 | — | — |
| 2014-03-07 | $13.39 | $15.28 | 28,600 | — | — |
| 2014-03-06 | $13.29 | $15.16 | 45,200 | — | — |
| 2014-03-05 | $13.28 | $15.15 | 54,800 | — | — |
| 2014-03-04 | $13.58 | $15.50 | 137,200 | — | — |
| 2014-03-03 | $13.19 | $15.05 | 74,200 | — | — |
| 2014-02-28 | $13.53 | $15.44 | 120,800 | — | — |
| 2014-02-27 | $13.72 | $15.66 | 50,600 | — | — |
| 2014-02-26 | $13.68 | $15.61 | 75,900 | — | — |
| 2014-02-25 | $13.78 | $15.72 | 45,300 | — | — |
| 2014-02-24 | $13.66 | $15.59 | 51,400 | — | — |
| 2014-02-21 | $13.47 | $15.37 | 72,400 | — | — |
| 2014-02-20 | $13.18 | $15.04 | 52,900 | — | — |
| 2014-02-19 | $12.85 | $14.66 | 78,400 | — | — |
| 2014-02-18 | $12.96 | $14.79 | 47,800 | — | — |
| 2014-02-14 | $12.61 | $14.39 | 41,400 | — | — |
| 2014-02-13 | $12.52 | $14.29 | 39,400 | — | — |
| 2014-02-12 | $12.31 | $14.05 | 47,100 | — | — |
| 2014-02-11 | $12.31 | $14.05 | 43,400 | — | — |
| 2014-02-10 | $12.20 | $13.92 | 71,300 | — | — |
| 2014-02-07 | $12.20 | $13.92 | 79,600 | — | — |
| 2014-02-06 | $12.00 | $13.69 | 63,000 | — | — |
| 2014-02-05 | $12.00 | $13.69 | 113,900 | — | — |
| 2014-02-04 | $11.91 | $13.59 | 121,100 | — | — |
| 2014-02-03 | $11.76 | $13.42 | 176,100 | — | — |
| 2014-01-31 | $11.77 | $13.43 | 248,400 | — | — |
| 2014-01-30 | $12.89 | $14.71 | 102,300 | — | — |
| 2014-01-29 | $12.93 | $14.75 | 76,500 | — | — |
| 2014-01-28 | $13.03 | $14.87 | 80,300 | — | — |
| 2014-01-27 | $12.93 | $14.75 | 62,900 | — | — |
| 2014-01-24 | $13.27 | $15.14 | 105,400 | — | — |
| 2014-01-23 | $13.83 | $15.78 | 143,900 | — | — |
| 2014-01-22 | $14.15 | $16.15 | 54,400 | — | — |
| 2014-01-21 | $14.13 | $16.12 | 97,200 | — | — |
| 2014-01-17 | $14.19 | $16.19 | 82,400 | — | — |
| 2014-01-16 | $14.25 | $16.26 | 94,300 | — | — |
| 2014-01-15 | $14.20 | $16.20 | 205,100 | — | — |
| 2014-01-14 | $14.20 | $16.20 | 92,700 | — | — |
| 2014-01-13 | $13.62 | $15.54 | 88,500 | — | — |
| 2014-01-10 | $13.57 | $15.48 | 120,700 | — | — |
| 2014-01-09 | $13.74 | $15.68 | 118,500 | — | — |
| 2014-01-08 | $13.36 | $15.24 | 203,200 | — | — |
| 2014-01-07 | $13.65 | $15.58 | 83,500 | — | — |
| 2014-01-06 | $13.52 | $15.43 | 92,400 | — | — |
| 2014-01-03 | $13.60 | $15.52 | 120,300 | — | — |
| 2014-01-02 | $13.98 | $15.95 | 91,000 | — | — |