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
- 1990-04-03 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 | $12.10 | $13.63 | 96,300 | — | — |
| 2014-12-30 | $12.12 | $13.65 | 44,400 | — | — |
| 2014-12-29 | $12.50 | $14.08 | 63,700 | — | — |
| 2014-12-26 | $12.70 | $14.30 | 24,000 | — | — |
| 2014-12-24 | $12.66 | $14.26 | 54,900 | — | — |
| 2014-12-23 | $12.56 | $14.14 | 31,600 | — | — |
| 2014-12-22 | $12.64 | $14.23 | 48,100 | — | — |
| 2014-12-19 | $12.65 | $14.24 | 90,000 | — | — |
| 2014-12-18 | $13.10 | $14.75 | 36,800 | — | — |
| 2014-12-17 | $12.97 | $14.60 | 48,000 | — | — |
| 2014-12-16 | $12.48 | $14.05 | 68,000 | — | — |
| 2014-12-15 | $12.56 | $14.14 | 51,000 | — | — |
| 2014-12-12 | $12.37 | $13.93 | 58,800 | — | — |
| 2014-12-11 | $12.29 | $13.84 | 44,900 | — | — |
| 2014-12-10 | $12.45 | $14.02 | 60,000 | — | — |
| 2014-12-09 | $13.29 | $14.97 | 62,400 | — | — |
| 2014-12-08 | $12.68 | $14.28 | 85,700 | — | — |
| 2014-12-05 | $13.00 | $14.64 | 59,500 | — | — |
| 2014-12-04 | $12.85 | $14.47 | 52,900 | — | — |
| 2014-12-03 | $12.79 | $14.40 | 95,400 | — | — |
| 2014-12-02 | $12.61 | $14.20 | 64,300 | — | — |
| 2014-12-01 | $12.23 | $13.77 | 60,000 | — | — |
| 2014-11-28 | $12.20 | $13.74 | 52,400 | — | — |
| 2014-11-26 | $12.12 | $13.65 | 71,800 | — | — |
| 2014-11-25 | $12.15 | $13.68 | 50,900 | — | — |
| 2014-11-24 | $12.13 | $13.66 | 91,500 | — | — |
| 2014-11-21 | $11.75 | $13.23 | 83,300 | — | — |
| 2014-11-20 | $11.72 | $13.20 | 118,000 | — | — |
| 2014-11-19 | $11.64 | $13.11 | 160,000 | — | — |
| 2014-11-18 | $12.26 | $13.81 | 101,700 | — | — |
| 2014-11-17 | $12.32 | $13.87 | 56,700 | — | — |
| 2014-11-14 | $12.84 | $14.46 | 47,700 | — | — |
| 2014-11-13 | $12.68 | $14.28 | 100,100 | — | — |
| 2014-11-12 | $13.06 | $14.71 | 43,400 | — | — |
| 2014-11-11 | $13.02 | $14.66 | 43,900 | — | — |
| 2014-11-10 | $13.21 | $14.88 | 54,500 | — | — |
| 2014-11-07 | $12.90 | $14.53 | 92,400 | — | — |
| 2014-11-06 | $13.04 | $14.68 | 84,200 | — | — |
| 2014-11-05 | $13.05 | $14.70 | 87,200 | — | — |
| 2014-11-04 | $13.29 | $14.97 | 81,100 | — | — |
| 2014-11-03 | $13.34 | $15.02 | 121,500 | — | — |
| 2014-10-31 | $13.61 | $15.33 | 271,900 | — | — |
| 2014-10-30 | $13.07 | $14.72 | 134,300 | — | — |
| 2014-10-29 | $12.66 | $14.26 | 91,500 | — | — |
| 2014-10-28 | $12.41 | $13.97 | 110,600 | — | — |
| 2014-10-27 | $11.38 | $12.81 | 52,000 | — | — |
| 2014-10-24 | $11.34 | $12.77 | 99,000 | — | — |
| 2014-10-23 | $11.26 | $12.68 | 178,200 | — | — |
| 2014-10-22 | $11.42 | $12.86 | 286,700 | — | — |
| 2014-10-21 | $9.70 | $10.92 | 122,400 | — | — |
| 2014-10-20 | $9.25 | $10.42 | 70,400 | — | — |
| 2014-10-17 | $9.22 | $10.38 | 90,400 | — | — |
| 2014-10-16 | $9.75 | $10.98 | 71,000 | — | — |
| 2014-10-15 | $9.83 | $11.07 | 127,200 | — | — |
| 2014-10-14 | $9.74 | $10.97 | 80,900 | — | — |
| 2014-10-13 | $9.73 | $10.96 | 109,100 | — | — |
| 2014-10-10 | $9.88 | $11.13 | 135,800 | — | — |
| 2014-10-09 | $9.99 | $11.25 | 110,200 | — | — |
| 2014-10-08 | $10.43 | $11.74 | 146,600 | — | — |
| 2014-10-07 | $10.20 | $11.49 | 306,800 | — | — |
| 2014-10-06 | $9.80 | $11.04 | 115,000 | — | — |
| 2014-10-03 | $9.67 | $10.89 | 106,800 | — | — |
| 2014-10-02 | $8.95 | $10.08 | 48,400 | — | — |
| 2014-10-01 | $8.70 | $9.80 | 100,500 | — | — |
| 2014-09-30 | $9.40 | $10.58 | 174,700 | — | — |
| 2014-09-29 | $9.36 | $10.54 | 43,100 | — | — |
| 2014-09-26 | $9.23 | $10.39 | 56,600 | — | — |
| 2014-09-25 | $9.08 | $10.22 | 78,900 | — | — |
| 2014-09-24 | $9.25 | $10.42 | 39,500 | — | — |
| 2014-09-23 | $9.32 | $10.49 | 108,200 | — | — |
| 2014-09-22 | $9.51 | $10.71 | 188,600 | — | — |
| 2014-09-19 | $9.34 | $10.52 | 343,500 | — | — |
| 2014-09-18 | $9.04 | $10.18 | 48,700 | — | — |
| 2014-09-17 | $8.96 | $10.09 | 32,400 | — | — |
| 2014-09-16 | $8.91 | $10.03 | 49,500 | — | — |
| 2014-09-15 | $8.93 | $10.06 | 55,100 | — | — |
| 2014-09-12 | $9.09 | $10.24 | 171,300 | — | — |
| 2014-09-11 | $8.97 | $10.10 | 200,600 | — | — |
| 2014-09-10 | $8.73 | $9.83 | 45,700 | — | — |
| 2014-09-09 | $8.44 | $9.50 | 75,000 | — | — |
| 2014-09-08 | $8.40 | $9.46 | 40,000 | — | — |
| 2014-09-05 | $8.51 | $9.58 | 20,000 | — | — |
| 2014-09-04 | $8.32 | $9.37 | 30,800 | — | — |
| 2014-09-03 | $8.34 | $9.39 | 37,900 | — | — |
| 2014-09-02 | $8.63 | $9.72 | 39,000 | — | — |
| 2014-08-29 | $8.20 | $9.23 | 174,800 | — | — |
| 2014-08-28 | $8.34 | $9.39 | 42,600 | — | — |
| 2014-08-27 | $8.79 | $9.90 | 196,100 | — | — |
| 2014-08-26 | $8.83 | $9.94 | 122,000 | — | — |
| 2014-08-25 | $8.05 | $9.06 | 51,000 | — | — |
| 2014-08-22 | $7.81 | $8.79 | 23,800 | — | — |
| 2014-08-21 | $7.63 | $8.59 | 26,500 | — | — |
| 2014-08-20 | $7.70 | $8.67 | 26,800 | — | — |
| 2014-08-19 | $7.86 | $8.85 | 25,700 | — | — |
| 2014-08-18 | $8.08 | $9.10 | 29,300 | — | — |
| 2014-08-15 | $7.77 | $8.75 | 50,300 | — | — |
| 2014-08-14 | $7.95 | $8.95 | 53,000 | — | — |
| 2014-08-13 | $8.00 | $9.01 | 15,000 | — | — |
| 2014-08-12 | $8.02 | $9.03 | 42,500 | — | — |
| 2014-08-11 | $8.28 | $9.32 | 27,500 | — | — |
| 2014-08-08 | $7.95 | $8.95 | 38,800 | — | — |
| 2014-08-07 | $7.90 | $8.90 | 25,100 | — | — |
| 2014-08-06 | $7.84 | $8.83 | 35,000 | — | — |
| 2014-08-05 | $7.85 | $8.84 | 45,700 | — | — |
| 2014-08-04 | $7.92 | $8.92 | 58,600 | — | — |
| 2014-08-01 | $7.76 | $8.74 | 64,700 | — | — |
| 2014-07-31 | $7.88 | $8.87 | 62,200 | — | — |
| 2014-07-30 | $7.95 | $8.95 | 45,300 | — | — |
| 2014-07-29 | $8.09 | $9.11 | 23,100 | — | — |
| 2014-07-28 | $8.14 | $9.17 | 37,600 | — | — |
| 2014-07-25 | $8.00 | $9.01 | 50,400 | — | — |
| 2014-07-24 | $8.14 | $9.17 | 47,700 | — | — |
| 2014-07-23 | $8.19 | $9.22 | 61,800 | — | — |
| 2014-07-22 | $8.01 | $9.02 | 80,700 | — | — |
| 2014-07-21 | $7.81 | $8.79 | 60,700 | — | — |
| 2014-07-18 | $7.78 | $8.76 | 52,900 | — | — |
| 2014-07-17 | $7.47 | $8.41 | 52,400 | — | — |
| 2014-07-16 | $7.71 | $8.68 | 36,200 | — | — |
| 2014-07-15 | $7.77 | $8.75 | 63,500 | — | — |
| 2014-07-14 | $7.93 | $8.93 | 27,500 | — | — |
| 2014-07-11 | $7.97 | $8.97 | 29,300 | — | — |
| 2014-07-10 | $7.82 | $8.81 | 41,300 | — | — |
| 2014-07-09 | $7.99 | $9.00 | 28,100 | — | — |
| 2014-07-08 | $7.89 | $8.88 | 46,900 | — | — |
| 2014-07-07 | $8.27 | $9.31 | 42,500 | — | — |
| 2014-07-03 | $8.44 | $9.50 | 9,900 | — | — |
| 2014-07-02 | $8.29 | $9.34 | 44,800 | — | — |
| 2014-07-01 | $8.43 | $9.49 | 65,300 | — | — |
| 2014-06-30 | $8.38 | $9.44 | 66,100 | — | — |
| 2014-06-27 | $8.13 | $9.15 | 363,800 | — | — |
| 2014-06-26 | $7.97 | $8.97 | 27,800 | — | — |
| 2014-06-25 | $8.11 | $9.13 | 48,000 | — | — |
| 2014-06-24 | $8.16 | $9.19 | 93,600 | — | — |
| 2014-06-23 | $7.91 | $8.91 | 53,900 | — | — |
| 2014-06-20 | $8.05 | $9.06 | 131,400 | — | — |
| 2014-06-19 | $8.24 | $9.28 | 97,600 | — | — |
| 2014-06-18 | $8.47 | $9.54 | 55,000 | — | — |
| 2014-06-17 | $8.63 | $9.72 | 99,200 | — | — |
| 2014-06-16 | $8.57 | $9.65 | 223,200 | — | — |
| 2014-06-13 | $7.80 | $8.78 | 32,200 | — | — |
| 2014-06-12 | $7.78 | $8.76 | 57,300 | — | — |
| 2014-06-11 | $7.48 | $8.42 | 72,300 | — | — |
| 2014-06-10 | $7.23 | $8.14 | 22,300 | — | — |
| 2014-06-09 | $7.44 | $8.38 | 67,300 | — | — |
| 2014-06-06 | $7.51 | $8.46 | 108,400 | — | — |
| 2014-06-05 | $7.28 | $8.20 | 27,400 | — | — |
| 2014-06-04 | $7.02 | $7.90 | 30,600 | — | — |
| 2014-06-03 | $7.03 | $7.92 | 67,800 | — | — |
| 2014-06-02 | $7.17 | $8.07 | 58,800 | — | — |
| 2014-05-30 | $7.40 | $8.33 | 94,000 | — | — |
| 2014-05-29 | $7.53 | $8.48 | 35,500 | — | — |
| 2014-05-28 | $7.68 | $8.65 | 35,100 | — | — |
| 2014-05-27 | $7.98 | $8.99 | 44,300 | — | — |
| 2014-05-23 | $7.42 | $8.36 | 43,100 | — | — |
| 2014-05-22 | $7.19 | $8.10 | 29,300 | — | — |
| 2014-05-21 | $7.10 | $7.99 | 39,600 | — | — |
| 2014-05-20 | $7.20 | $8.11 | 75,900 | — | — |
| 2014-05-19 | $7.44 | $8.38 | 17,900 | — | — |
| 2014-05-16 | $7.31 | $8.23 | 32,000 | — | — |
| 2014-05-15 | $7.19 | $8.10 | 56,300 | — | — |
| 2014-05-14 | $7.50 | $8.45 | 53,000 | — | — |
| 2014-05-13 | $7.74 | $8.72 | 55,100 | — | — |
| 2014-05-12 | $8.09 | $9.11 | 42,600 | — | — |
| 2014-05-09 | $7.80 | $8.78 | 34,100 | — | — |
| 2014-05-08 | $7.57 | $8.52 | 28,200 | — | — |
| 2014-05-07 | $7.73 | $8.70 | 54,600 | — | — |
| 2014-05-06 | $7.86 | $8.85 | 92,200 | — | — |
| 2014-05-05 | $8.11 | $9.13 | 32,900 | — | — |
| 2014-05-02 | $8.10 | $9.12 | 22,900 | — | — |
| 2014-05-01 | $8.20 | $9.23 | 56,500 | — | — |
| 2014-04-30 | $8.36 | $9.41 | 38,300 | — | — |
| 2014-04-29 | $8.13 | $9.15 | 24,900 | — | — |
| 2014-04-28 | $8.12 | $9.14 | 32,500 | — | — |
| 2014-04-25 | $8.14 | $9.17 | 35,500 | — | — |
| 2014-04-24 | $8.53 | $9.61 | 14,800 | — | — |
| 2014-04-23 | $8.65 | $9.74 | 93,200 | — | — |
| 2014-04-22 | $8.87 | $9.99 | 62,400 | — | — |
| 2014-04-21 | $8.83 | $9.94 | 42,200 | — | — |
| 2014-04-17 | $8.82 | $9.93 | 38,300 | — | — |
| 2014-04-16 | $8.54 | $9.62 | 20,300 | — | — |
| 2014-04-15 | $8.64 | $9.73 | 73,500 | — | — |
| 2014-04-14 | $8.42 | $9.48 | 60,300 | — | — |
| 2014-04-11 | $8.24 | $9.28 | 62,400 | — | — |
| 2014-04-10 | $8.40 | $9.46 | 85,800 | — | — |
| 2014-04-09 | $8.97 | $10.10 | 96,200 | — | — |
| 2014-04-08 | $8.80 | $9.91 | 60,100 | — | — |
| 2014-04-07 | $8.76 | $9.86 | 273,000 | — | — |
| 2014-04-04 | $9.30 | $10.47 | 83,400 | — | — |
| 2014-04-03 | $10.21 | $11.50 | 82,900 | — | — |
| 2014-04-02 | $11.18 | $12.59 | 36,400 | — | — |
| 2014-04-01 | $10.68 | $12.03 | 64,600 | — | — |
| 2014-03-31 | $10.20 | $11.49 | 94,000 | — | — |
| 2014-03-28 | $9.81 | $11.05 | 230,100 | — | — |
| 2014-03-27 | $9.89 | $11.14 | 41,800 | — | — |
| 2014-03-26 | $10.10 | $11.37 | 30,100 | — | — |
| 2014-03-25 | $10.45 | $11.77 | 29,700 | — | — |
| 2014-03-24 | $10.31 | $11.61 | 23,300 | — | — |
| 2014-03-21 | $10.34 | $11.64 | 77,900 | — | — |
| 2014-03-20 | $10.19 | $11.47 | 55,100 | — | — |
| 2014-03-19 | $10.31 | $11.61 | 40,500 | — | — |
| 2014-03-18 | $10.24 | $11.53 | 35,000 | — | — |
| 2014-03-17 | $10.10 | $11.37 | 51,100 | — | — |
| 2014-03-14 | $10.32 | $11.62 | 93,600 | — | — |
| 2014-03-13 | $10.93 | $12.31 | 115,400 | — | — |
| 2014-03-12 | $10.31 | $11.61 | 46,000 | — | — |
| 2014-03-11 | $10.64 | $11.98 | 50,900 | — | — |
| 2014-03-10 | $10.99 | $12.38 | 35,100 | — | — |
| 2014-03-07 | $11.30 | $12.72 | 168,400 | — | — |
| 2014-03-06 | $11.42 | $12.86 | 105,700 | — | — |
| 2014-03-05 | $11.44 | $12.88 | 34,500 | — | — |
| 2014-03-04 | $11.36 | $12.79 | 83,600 | — | — |
| 2014-03-03 | $10.46 | $11.78 | 40,200 | — | — |
| 2014-02-28 | $10.77 | $12.13 | 56,000 | — | — |
| 2014-02-27 | $11.13 | $12.53 | 18,100 | — | — |
| 2014-02-26 | $11.25 | $12.67 | 17,100 | — | — |
| 2014-02-25 | $11.29 | $12.71 | 43,600 | — | — |
| 2014-02-24 | $11.36 | $12.79 | 38,600 | — | — |
| 2014-02-21 | $11.09 | $12.49 | 46,100 | — | — |
| 2014-02-20 | $10.83 | $12.20 | 27,700 | — | — |
| 2014-02-19 | $10.55 | $11.88 | 43,700 | — | — |
| 2014-02-18 | $10.54 | $11.87 | 32,600 | — | — |
| 2014-02-14 | $10.91 | $12.29 | 32,900 | — | — |
| 2014-02-13 | $10.89 | $12.26 | 45,500 | — | — |
| 2014-02-12 | $10.46 | $11.78 | 21,600 | — | — |
| 2014-02-11 | $10.37 | $11.68 | 30,100 | — | — |
| 2014-02-10 | $10.13 | $11.41 | 44,400 | — | — |
| 2014-02-07 | $10.11 | $11.38 | 45,000 | — | — |
| 2014-02-06 | $9.93 | $11.18 | 59,200 | — | — |
| 2014-02-05 | $10.03 | $11.29 | 41,300 | — | — |
| 2014-02-04 | $10.25 | $11.54 | 65,600 | — | — |
| 2014-02-03 | $9.98 | $11.24 | 129,700 | — | — |
| 2014-01-31 | $10.33 | $11.63 | 120,700 | — | — |
| 2014-01-30 | $11.17 | $12.58 | 73,800 | — | — |
| 2014-01-29 | $11.06 | $12.45 | 76,300 | — | — |
| 2014-01-28 | $11.89 | $13.39 | 171,600 | — | — |
| 2014-01-27 | $11.30 | $12.72 | 73,600 | — | — |
| 2014-01-24 | $11.55 | $13.01 | 63,700 | — | — |
| 2014-01-23 | $11.98 | $13.49 | 42,800 | — | — |
| 2014-01-22 | $12.29 | $13.84 | 24,900 | — | — |
| 2014-01-21 | $12.38 | $13.94 | 36,600 | — | — |
| 2014-01-17 | $12.23 | $13.77 | 59,600 | — | — |
| 2014-01-16 | $12.57 | $14.15 | 30,600 | — | — |
| 2014-01-15 | $12.64 | $14.23 | 44,300 | — | — |
| 2014-01-14 | $12.77 | $14.38 | 45,700 | — | — |
| 2014-01-13 | $12.84 | $14.46 | 79,500 | — | — |
| 2014-01-10 | $13.46 | $15.16 | 45,600 | — | — |
| 2014-01-09 | $13.72 | $15.45 | 68,000 | — | — |
| 2014-01-08 | $13.68 | $15.40 | 245,700 | — | — |
| 2014-01-07 | $13.57 | $15.28 | 53,500 | — | — |
| 2014-01-06 | $13.45 | $15.15 | 92,400 | — | — |
| 2014-01-03 | $13.09 | $14.74 | 31,000 | — | — |
| 2014-01-02 | $12.72 | $14.32 | 60,700 | — | — |