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
- 2000-03-03 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 | $11.32 | $11.32 | 15,650 | — | — |
| 2014-12-30 | $11.08 | $11.08 | 12,150 | — | — |
| 2014-12-29 | $10.80 | $10.80 | 12,950 | — | — |
| 2014-12-26 | $10.56 | $10.56 | 12,025 | — | — |
| 2014-12-24 | $10.68 | $10.68 | 8,875 | — | — |
| 2014-12-23 | $10.36 | $10.36 | 13,375 | — | — |
| 2014-12-22 | $10.32 | $10.32 | 18,950 | — | — |
| 2014-12-19 | $10.52 | $10.52 | 6,925 | — | — |
| 2014-12-18 | $10.44 | $10.44 | 6,425 | — | — |
| 2014-12-17 | $10.40 | $10.40 | 7,875 | — | — |
| 2014-12-16 | $10.28 | $10.28 | 4,675 | — | — |
| 2014-12-15 | $10.20 | $10.20 | 7,000 | — | — |
| 2014-12-12 | $10.20 | $10.20 | 1,900 | — | — |
| 2014-12-11 | $10.52 | $10.52 | 5,275 | — | — |
| 2014-12-10 | $10.28 | $10.28 | 15,275 | — | — |
| 2014-12-09 | $10.40 | $10.40 | 58,950 | — | — |
| 2014-12-08 | $10.48 | $10.48 | 4,325 | — | — |
| 2014-12-05 | $10.64 | $10.64 | 21,525 | — | — |
| 2014-12-04 | $10.44 | $10.44 | 5,225 | — | — |
| 2014-12-03 | $10.60 | $10.60 | 5,800 | — | — |
| 2014-12-02 | $10.60 | $10.60 | 47,100 | — | — |
| 2014-12-01 | $10.68 | $10.68 | 24,900 | — | — |
| 2014-11-28 | $10.80 | $10.80 | 5,075 | — | — |
| 2014-11-26 | $10.48 | $10.48 | 3,025 | — | — |
| 2014-11-25 | $10.48 | $10.48 | 4,975 | — | — |
| 2014-11-24 | $10.32 | $10.32 | 14,375 | — | — |
| 2014-11-21 | $10.64 | $10.64 | 12,550 | — | — |
| 2014-11-20 | $10.48 | $10.48 | 8,250 | — | — |
| 2014-11-19 | $10.00 | $10.00 | 3,600 | — | — |
| 2014-11-18 | $10.28 | $10.28 | 4,625 | — | — |
| 2014-11-17 | $10.28 | $10.28 | 14,475 | — | — |
| 2014-11-14 | $10.80 | $10.80 | 8,950 | — | — |
| 2014-11-13 | $10.16 | $10.16 | 6,575 | — | — |
| 2014-11-12 | $10.28 | $10.28 | 4,200 | — | — |
| 2014-11-11 | $10.16 | $10.16 | 3,875 | — | — |
| 2014-11-10 | $10.24 | $10.24 | 5,725 | — | — |
| 2014-11-07 | $10.24 | $10.24 | 7,500 | — | — |
| 2014-11-06 | $10.28 | $10.28 | 13,475 | — | — |
| 2014-11-05 | $10.40 | $10.40 | 26,175 | — | — |
| 2014-11-04 | $10.08 | $10.08 | 3,775 | — | — |
| 2014-11-03 | $10.24 | $10.24 | 8,025 | — | — |
| 2014-10-31 | $10.08 | $10.08 | 10,800 | — | — |
| 2014-10-30 | $10.72 | $10.72 | 6,850 | — | — |
| 2014-10-29 | $10.60 | $10.60 | 7,400 | — | — |
| 2014-10-28 | $10.68 | $10.68 | 3,350 | — | — |
| 2014-10-27 | $10.88 | $10.88 | 7,325 | — | — |
| 2014-10-24 | $11.16 | $11.16 | 3,825 | — | — |
| 2014-10-23 | $11.32 | $11.32 | 10,925 | — | — |
| 2014-10-22 | $11.56 | $11.56 | 1,550 | — | — |
| 2014-10-21 | $11.40 | $11.40 | 2,625 | — | — |
| 2014-10-20 | $11.76 | $11.76 | 5,200 | — | — |
| 2014-10-17 | $11.72 | $11.72 | 4,150 | — | — |
| 2014-10-16 | $11.60 | $11.60 | 5,825 | — | — |
| 2014-10-15 | $11.16 | $11.16 | 1,850 | — | — |
| 2014-10-14 | $10.92 | $10.92 | 1,875 | — | — |
| 2014-10-13 | $10.88 | $10.88 | 6,175 | — | — |
| 2014-10-10 | $10.84 | $10.84 | 8,500 | — | — |
| 2014-10-09 | $10.84 | $10.84 | 44,025 | — | — |
| 2014-10-08 | $11.00 | $11.00 | 2,250 | — | — |
| 2014-10-07 | $10.80 | $10.80 | 5,225 | — | — |
| 2014-10-06 | $11.08 | $11.08 | 9,275 | — | — |
| 2014-10-03 | $11.36 | $11.36 | 4,600 | — | — |
| 2014-10-02 | $11.36 | $11.36 | 6,375 | — | — |
| 2014-10-01 | $11.56 | $11.56 | 16,425 | — | — |
| 2014-09-30 | $12.20 | $12.20 | 6,100 | — | — |
| 2014-09-29 | $11.84 | $11.84 | 13,600 | — | — |
| 2014-09-26 | $11.68 | $11.68 | 28,250 | — | — |
| 2014-09-25 | $11.36 | $11.36 | 60,500 | — | — |
| 2014-09-24 | $12.12 | $12.12 | 30,250 | — | — |
| 2014-09-23 | $12.24 | $12.24 | 54,700 | — | — |
| 2014-09-22 | $12.36 | $12.36 | 36,475 | — | — |
| 2014-09-19 | $13.00 | $13.00 | 64,725 | — | — |
| 2014-09-18 | $13.28 | $13.28 | 3,450 | — | — |
| 2014-09-17 | $12.92 | $12.92 | 35,350 | — | — |
| 2014-09-16 | $12.92 | $12.92 | 32,475 | — | — |
| 2014-09-15 | $13.68 | $13.68 | 38,075 | — | — |
| 2014-09-12 | $13.72 | $13.72 | 44,975 | — | — |
| 2014-09-11 | $14.08 | $14.08 | 49,375 | — | — |
| 2014-09-10 | $14.00 | $14.00 | 45,625 | — | — |
| 2014-09-09 | $13.96 | $13.96 | 101,300 | — | — |
| 2014-09-08 | $13.76 | $13.76 | 56,750 | — | — |
| 2014-09-05 | $13.76 | $13.76 | 220,200 | — | — |
| 2014-09-04 | $12.80 | $12.80 | 24,075 | — | — |
| 2014-09-03 | $12.24 | $12.24 | 21,150 | — | — |
| 2014-09-02 | $12.28 | $12.28 | 29,775 | — | — |
| 2014-08-29 | $12.36 | $12.36 | 21,075 | — | — |
| 2014-08-28 | $12.00 | $12.00 | 25,950 | — | — |
| 2014-08-27 | $11.96 | $11.96 | 10,675 | — | — |
| 2014-08-26 | $11.84 | $11.84 | 13,450 | — | — |
| 2014-08-25 | $11.84 | $11.84 | 23,950 | — | — |
| 2014-08-22 | $11.92 | $11.92 | 21,875 | — | — |
| 2014-08-21 | $11.48 | $11.48 | 44,675 | — | — |
| 2014-08-20 | $11.40 | $11.40 | 67,350 | — | — |
| 2014-08-19 | $11.48 | $11.48 | 15,925 | — | — |
| 2014-08-18 | $11.64 | $11.64 | 21,950 | — | — |
| 2014-08-15 | $11.12 | $11.12 | 5,075 | — | — |
| 2014-08-14 | $11.40 | $11.40 | 10,425 | — | — |
| 2014-08-13 | $11.24 | $11.24 | 4,975 | — | — |
| 2014-08-12 | $11.36 | $11.36 | 8,200 | — | — |
| 2014-08-11 | $11.40 | $11.40 | 15,550 | — | — |
| 2014-08-08 | $11.28 | $11.28 | 7,900 | — | — |
| 2014-08-07 | $11.56 | $11.56 | 4,025 | — | — |
| 2014-08-06 | $11.44 | $11.44 | 21,350 | — | — |
| 2014-08-05 | $11.40 | $11.40 | 16,800 | — | — |
| 2014-08-04 | $11.52 | $11.52 | 2,375 | — | — |
| 2014-08-01 | $11.72 | $11.72 | 5,075 | — | — |
| 2014-07-31 | $11.96 | $11.96 | 1,950 | — | — |
| 2014-07-30 | $11.92 | $11.92 | 5,325 | — | — |
| 2014-07-29 | $11.92 | $11.92 | 2,475 | — | — |
| 2014-07-28 | $11.92 | $11.92 | 3,050 | — | — |
| 2014-07-25 | $11.84 | $11.84 | 6,100 | — | — |
| 2014-07-24 | $11.68 | $11.68 | 3,975 | — | — |
| 2014-07-23 | $11.76 | $11.76 | 9,450 | — | — |
| 2014-07-22 | $11.64 | $11.64 | 5,650 | — | — |
| 2014-07-21 | $11.72 | $11.72 | 21,050 | — | — |
| 2014-07-18 | $11.56 | $11.56 | 775 | — | — |
| 2014-07-17 | $11.40 | $11.40 | 10,700 | — | — |
| 2014-07-16 | $11.56 | $11.56 | 2,100 | — | — |
| 2014-07-15 | $11.56 | $11.56 | 2,275 | — | — |
| 2014-07-14 | $11.52 | $11.52 | 800 | — | — |
| 2014-07-11 | $11.36 | $11.36 | 3,775 | — | — |
| 2014-07-10 | $11.48 | $11.48 | 5,175 | — | — |
| 2014-07-09 | $11.44 | $11.44 | 5,850 | — | — |
| 2014-07-08 | $11.64 | $11.64 | 15,000 | — | — |
| 2014-07-07 | $11.64 | $11.64 | 5,825 | — | — |
| 2014-07-03 | $11.68 | $11.68 | 13,550 | — | — |
| 2014-07-02 | $11.72 | $11.72 | 30,350 | — | — |
| 2014-07-01 | $11.64 | $11.64 | 12,500 | — | — |
| 2014-06-30 | $11.72 | $11.72 | 13,150 | — | — |
| 2014-06-27 | $11.72 | $11.72 | 19,400 | — | — |
| 2014-06-26 | $11.48 | $11.48 | 7,975 | — | — |
| 2014-06-25 | $11.36 | $11.36 | 4,725 | — | — |
| 2014-06-24 | $11.32 | $11.32 | 5,975 | — | — |
| 2014-06-23 | $11.28 | $11.28 | 3,075 | — | — |
| 2014-06-20 | $11.20 | $11.20 | 4,400 | — | — |
| 2014-06-19 | $11.28 | $11.28 | 4,700 | — | — |
| 2014-06-18 | $11.16 | $11.16 | 4,025 | — | — |
| 2014-06-17 | $11.04 | $11.04 | 3,175 | — | — |
| 2014-06-16 | $10.96 | $10.96 | 8,350 | — | — |
| 2014-06-13 | $10.64 | $10.64 | 6,225 | — | — |
| 2014-06-12 | $10.56 | $10.56 | 3,425 | — | — |
| 2014-06-11 | $10.48 | $10.48 | 3,550 | — | — |
| 2014-06-10 | $10.76 | $10.76 | 3,150 | — | — |
| 2014-06-09 | $10.56 | $10.56 | 4,975 | — | — |
| 2014-06-06 | $11.00 | $11.00 | 19,350 | — | — |
| 2014-06-05 | $10.68 | $10.68 | 21,575 | — | — |
| 2014-06-04 | $10.48 | $10.48 | 1,325 | — | — |
| 2014-06-03 | $10.36 | $10.36 | 12,300 | — | — |
| 2014-06-02 | $10.36 | $10.36 | 15,275 | — | — |
| 2014-05-30 | $10.36 | $10.36 | 7,275 | — | — |
| 2014-05-29 | $10.48 | $10.48 | 7,075 | — | — |
| 2014-05-28 | $10.44 | $10.44 | 9,050 | — | — |
| 2014-05-27 | $10.44 | $10.44 | 19,050 | — | — |
| 2014-05-23 | $10.56 | $10.56 | 34,225 | — | — |
| 2014-05-22 | $10.80 | $10.80 | 18,075 | — | — |
| 2014-05-21 | $10.00 | $10.00 | 6,800 | — | — |
| 2014-05-20 | $9.68 | $9.68 | 8,300 | — | — |
| 2014-05-19 | $10.36 | $10.36 | 33,150 | — | — |
| 2014-05-16 | $10.28 | $10.28 | 24,325 | — | — |
| 2014-05-15 | $10.16 | $10.16 | 38,500 | — | — |
| 2014-05-14 | $11.48 | $11.48 | 26,850 | — | — |
| 2014-05-13 | $11.96 | $11.96 | 15,025 | — | — |
| 2014-05-12 | $12.12 | $12.12 | 13,925 | — | — |
| 2014-05-09 | $12.16 | $12.16 | 4,200 | — | — |
| 2014-05-08 | $12.32 | $12.32 | 6,250 | — | — |
| 2014-05-07 | $12.40 | $12.40 | 5,450 | — | — |
| 2014-05-06 | $12.12 | $12.12 | 3,600 | — | — |
| 2014-05-05 | $12.20 | $12.20 | 3,525 | — | — |
| 2014-05-02 | $12.24 | $12.24 | 8,175 | — | — |
| 2014-05-01 | $11.96 | $11.96 | 2,625 | — | — |
| 2014-04-30 | $12.36 | $12.36 | 12,150 | — | — |
| 2014-04-29 | $11.64 | $11.64 | 35,650 | — | — |
| 2014-04-28 | $12.04 | $12.04 | 22,150 | — | — |
| 2014-04-25 | $12.08 | $12.08 | 9,175 | — | — |
| 2014-04-24 | $12.00 | $12.00 | 4,550 | — | — |
| 2014-04-23 | $12.12 | $12.12 | 8,575 | — | — |
| 2014-04-22 | $12.00 | $12.00 | 8,000 | — | — |
| 2014-04-21 | $11.96 | $11.96 | 16,975 | — | — |
| 2014-04-17 | $11.68 | $11.68 | 6,075 | — | — |
| 2014-04-16 | $11.44 | $11.44 | 16,850 | — | — |
| 2014-04-15 | $11.32 | $11.32 | 12,775 | — | — |
| 2014-04-14 | $11.12 | $11.12 | 45,250 | — | — |
| 2014-04-11 | $11.32 | $11.32 | 19,775 | — | — |
| 2014-04-10 | $11.24 | $11.24 | 9,100 | — | — |
| 2014-04-09 | $11.40 | $11.40 | 7,825 | — | — |
| 2014-04-08 | $11.12 | $11.12 | 10,200 | — | — |
| 2014-04-07 | $11.16 | $11.16 | 9,375 | — | — |
| 2014-04-04 | $11.16 | $11.16 | 7,175 | — | — |
| 2014-04-03 | $11.12 | $11.12 | 16,850 | — | — |
| 2014-04-02 | $11.16 | $11.16 | 23,875 | — | — |
| 2014-04-01 | $10.88 | $10.88 | 14,275 | — | — |
| 2014-03-31 | $10.88 | $10.88 | 13,525 | — | — |
| 2014-03-28 | $10.80 | $10.80 | 19,350 | — | — |
| 2014-03-27 | $10.60 | $10.60 | 30,975 | — | — |
| 2014-03-26 | $10.20 | $10.20 | 20,100 | — | — |
| 2014-03-25 | $10.24 | $10.24 | 14,450 | — | — |
| 2014-03-24 | $10.24 | $10.24 | 12,525 | — | — |
| 2014-03-21 | $10.08 | $10.08 | 91,925 | — | — |
| 2014-03-20 | $10.44 | $10.44 | 34,650 | — | — |
| 2014-03-19 | $10.88 | $10.88 | 53,425 | — | — |
| 2014-03-18 | $10.56 | $10.56 | 20,200 | — | — |
| 2014-03-17 | $10.56 | $10.56 | 12,400 | — | — |
| 2014-03-14 | $10.44 | $10.44 | 18,450 | — | — |
| 2014-03-13 | $10.56 | $10.56 | 65,475 | — | — |
| 2014-03-12 | $10.24 | $10.24 | 10,125 | — | — |
| 2014-03-11 | $10.20 | $10.20 | 17,375 | — | — |
| 2014-03-10 | $10.20 | $10.20 | 7,675 | — | — |
| 2014-03-07 | $10.40 | $10.40 | 4,325 | — | — |
| 2014-03-06 | $10.76 | $10.76 | 5,375 | — | — |
| 2014-03-05 | $10.64 | $10.64 | 4,275 | — | — |
| 2014-03-04 | $10.56 | $10.56 | 8,675 | — | — |
| 2014-03-03 | $10.60 | $10.60 | 4,000 | — | — |
| 2014-02-28 | $10.48 | $10.48 | 6,775 | — | — |
| 2014-02-27 | $10.36 | $10.36 | 3,275 | — | — |
| 2014-02-26 | $10.32 | $10.32 | 9,425 | — | — |
| 2014-02-25 | $10.44 | $10.44 | 5,825 | — | — |
| 2014-02-24 | $10.76 | $10.76 | 12,775 | — | — |
| 2014-02-21 | $10.64 | $10.64 | 32,675 | — | — |
| 2014-02-20 | $10.48 | $10.48 | 14,525 | — | — |
| 2014-02-19 | $10.60 | $10.60 | 25,625 | — | — |
| 2014-02-18 | $10.60 | $10.60 | 1,650 | — | — |
| 2014-02-14 | $10.36 | $10.36 | 10,700 | — | — |
| 2014-02-13 | $10.24 | $10.24 | 1,900 | — | — |
| 2014-02-12 | $10.20 | $10.20 | 2,100 | — | — |
| 2014-02-11 | $10.52 | $10.52 | 7,975 | — | — |
| 2014-02-10 | $10.40 | $10.40 | 8,500 | — | — |
| 2014-02-07 | $10.48 | $10.48 | 3,725 | — | — |
| 2014-02-06 | $10.48 | $10.48 | 3,025 | — | — |
| 2014-02-05 | $10.44 | $10.44 | 2,200 | — | — |
| 2014-02-04 | $10.20 | $10.20 | 2,300 | — | — |
| 2014-02-03 | $10.16 | $10.16 | 6,050 | — | — |
| 2014-01-31 | $10.76 | $10.76 | 13,550 | — | — |
| 2014-01-30 | $10.68 | $10.68 | 16,625 | — | — |
| 2014-01-29 | $10.80 | $10.80 | 13,175 | — | — |
| 2014-01-28 | $10.48 | $10.48 | 4,850 | — | — |
| 2014-01-27 | $10.44 | $10.44 | 25,700 | — | — |
| 2014-01-24 | $10.32 | $10.32 | 31,800 | — | — |
| 2014-01-23 | $10.68 | $10.68 | 6,650 | — | — |
| 2014-01-22 | $10.68 | $10.68 | 4,850 | — | — |
| 2014-01-21 | $10.44 | $10.44 | 5,950 | — | — |
| 2014-01-17 | $10.32 | $10.32 | 8,650 | — | — |
| 2014-01-16 | $10.72 | $10.72 | 4,425 | — | — |
| 2014-01-15 | $10.88 | $10.88 | 11,950 | — | — |
| 2014-01-14 | $10.60 | $10.60 | 13,700 | — | — |
| 2014-01-13 | $10.60 | $10.60 | 10,475 | — | — |
| 2014-01-10 | $10.72 | $10.72 | 10,850 | — | — |
| 2014-01-09 | $10.52 | $10.52 | 27,475 | — | — |
| 2014-01-08 | $10.60 | $10.60 | 4,925 | — | — |
| 2014-01-07 | $10.68 | $10.68 | 7,575 | — | — |
| 2014-01-06 | $10.84 | $10.84 | 9,125 | — | — |
| 2014-01-03 | $10.96 | $10.96 | 4,300 | — | — |
| 2014-01-02 | $11.08 | $11.08 | 3,575 | — | — |