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
- 2005-10-05 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 | $13.15 | $13.33 | 329,400 | — | — |
| 2014-12-30 | $13.05 | $13.23 | 75,900 | — | — |
| 2014-12-29 | $12.92 | $13.10 | 49,900 | — | — |
| 2014-12-26 | $12.86 | $13.04 | 25,000 | — | — |
| 2014-12-24 | $12.76 | $12.94 | 24,800 | — | — |
| 2014-12-23 | $12.81 | $12.99 | 36,000 | — | — |
| 2014-12-22 | $12.74 | $12.91 | 28,900 | — | — |
| 2014-12-19 | $12.67 | $12.84 | 172,000 | — | — |
| 2014-12-18 | $12.67 | $12.84 | 53,600 | — | — |
| 2014-12-17 | $12.66 | $12.83 | 85,500 | — | — |
| 2014-12-16 | $12.31 | $12.48 | 53,900 | — | — |
| 2014-12-15 | $12.39 | $12.56 | 45,600 | — | — |
| 2014-12-12 | $12.36 | $12.53 | 107,500 | — | — |
| 2014-12-11 | $12.41 | $12.58 | 45,000 | — | — |
| 2014-12-10 | $12.45 | $12.62 | 96,900 | — | — |
| 2014-12-09 | $12.64 | $12.81 | 81,400 | — | — |
| 2014-12-08 | $12.36 | $12.53 | 45,400 | — | — |
| 2014-12-05 | $12.47 | $12.64 | 96,900 | — | — |
| 2014-12-04 | $12.55 | $12.72 | 135,800 | — | — |
| 2014-12-03 | $12.42 | $12.59 | 46,700 | — | — |
| 2014-12-02 | $12.41 | $12.58 | 51,800 | — | — |
| 2014-12-01 | $12.21 | $12.38 | 103,200 | — | — |
| 2014-11-28 | $12.36 | $12.53 | 60,900 | — | — |
| 2014-11-26 | $12.48 | $12.65 | 51,200 | — | — |
| 2014-11-25 | $12.40 | $12.57 | 214,500 | — | — |
| 2014-11-24 | $12.35 | $12.52 | 64,400 | — | — |
| 2014-11-21 | $12.25 | $12.42 | 92,200 | — | — |
| 2014-11-20 | $12.32 | $12.49 | 56,000 | — | — |
| 2014-11-19 | $12.21 | $12.38 | 103,500 | — | — |
| 2014-11-18 | $12.34 | $12.51 | 80,700 | — | — |
| 2014-11-17 | $12.39 | $12.56 | 50,800 | — | — |
| 2014-11-14 | $12.45 | $12.62 | 89,400 | — | — |
| 2014-11-13 | $12.47 | $12.64 | 96,400 | — | — |
| 2014-11-12 | $12.40 | $12.57 | 93,600 | — | — |
| 2014-11-11 | $12.39 | $12.56 | 169,200 | — | — |
| 2014-11-10 | $12.25 | $12.42 | 68,800 | — | — |
| 2014-11-07 | $12.25 | $12.42 | 59,600 | — | — |
| 2014-11-06 | $12.27 | $12.44 | 40,800 | — | — |
| 2014-11-05 | $12.23 | $12.40 | 59,600 | — | — |
| 2014-11-04 | $12.21 | $12.38 | 66,500 | — | — |
| 2014-11-03 | $12.19 | $12.36 | 69,300 | — | — |
| 2014-10-31 | $12.24 | $12.41 | 115,400 | — | — |
| 2014-10-30 | $12.12 | $12.29 | 88,900 | — | — |
| 2014-10-29 | $12.08 | $12.25 | 97,900 | — | — |
| 2014-10-28 | $12.09 | $12.26 | 151,500 | — | — |
| 2014-10-27 | $11.86 | $12.02 | 22,900 | — | — |
| 2014-10-24 | $11.87 | $12.03 | 33,100 | — | — |
| 2014-10-23 | $11.80 | $11.96 | 41,300 | — | — |
| 2014-10-22 | $11.72 | $11.88 | 53,900 | — | — |
| 2014-10-21 | $11.85 | $12.01 | 52,700 | — | — |
| 2014-10-20 | $11.83 | $11.99 | 49,700 | — | — |
| 2014-10-17 | $11.70 | $11.86 | 94,600 | — | — |
| 2014-10-16 | $11.82 | $11.98 | 124,600 | — | — |
| 2014-10-15 | $11.78 | $11.94 | 112,100 | — | — |
| 2014-10-14 | $11.82 | $11.98 | 77,100 | — | — |
| 2014-10-13 | $11.87 | $12.03 | 183,500 | — | — |
| 2014-10-10 | $11.78 | $11.94 | 111,700 | — | — |
| 2014-10-09 | $11.77 | $11.93 | 89,500 | — | — |
| 2014-10-08 | $11.95 | $12.11 | 121,000 | — | — |
| 2014-10-07 | $11.80 | $11.91 | 136,800 | — | — |
| 2014-10-06 | $11.85 | $11.96 | 88,200 | — | — |
| 2014-10-03 | $11.74 | $11.85 | 79,800 | — | — |
| 2014-10-02 | $11.63 | $11.74 | 98,200 | — | — |
| 2014-10-01 | $11.54 | $11.65 | 121,400 | — | — |
| 2014-09-30 | $11.55 | $11.66 | 160,600 | — | — |
| 2014-09-29 | $11.53 | $11.64 | 105,800 | — | — |
| 2014-09-26 | $11.67 | $11.78 | 93,200 | — | — |
| 2014-09-25 | $11.53 | $11.64 | 75,300 | — | — |
| 2014-09-24 | $11.67 | $11.78 | 54,500 | — | — |
| 2014-09-23 | $11.68 | $11.79 | 136,900 | — | — |
| 2014-09-22 | $11.71 | $11.82 | 131,600 | — | — |
| 2014-09-19 | $11.51 | $11.62 | 743,300 | — | — |
| 2014-09-18 | $11.99 | $12.10 | 125,600 | — | — |
| 2014-09-17 | $11.98 | $12.09 | 676,400 | — | — |
| 2014-09-16 | $11.98 | $12.09 | 113,500 | — | — |
| 2014-09-15 | $11.98 | $12.09 | 140,800 | — | — |
| 2014-09-12 | $11.99 | $12.10 | 172,000 | — | — |
| 2014-09-11 | $12.05 | $12.16 | 302,000 | — | — |
| 2014-09-10 | $12.10 | $12.21 | 144,300 | — | — |
| 2014-09-09 | $11.98 | $12.09 | 178,900 | — | — |
| 2014-09-08 | $12.06 | $12.17 | 269,900 | — | — |
| 2014-09-05 | $11.45 | $11.56 | 65,500 | — | — |
| 2014-09-04 | $11.45 | $11.56 | 50,400 | — | — |
| 2014-09-03 | $11.74 | $11.85 | 106,200 | — | — |
| 2014-09-02 | $11.56 | $11.67 | 84,500 | — | — |
| 2014-08-29 | $11.43 | $11.54 | 75,200 | — | — |
| 2014-08-28 | $11.30 | $11.41 | 37,800 | — | — |
| 2014-08-27 | $11.40 | $11.51 | 31,600 | — | — |
| 2014-08-26 | $11.44 | $11.55 | 48,900 | — | — |
| 2014-08-25 | $11.34 | $11.45 | 34,700 | — | — |
| 2014-08-22 | $11.35 | $11.46 | 31,000 | — | — |
| 2014-08-21 | $11.40 | $11.51 | 47,100 | — | — |
| 2014-08-20 | $11.30 | $11.41 | 42,000 | — | — |
| 2014-08-19 | $11.35 | $11.46 | 84,400 | — | — |
| 2014-08-18 | $11.34 | $11.45 | 46,100 | — | — |
| 2014-08-15 | $11.25 | $11.36 | 69,500 | — | — |
| 2014-08-14 | $11.27 | $11.38 | 58,400 | — | — |
| 2014-08-13 | $11.18 | $11.29 | 72,300 | — | — |
| 2014-08-12 | $11.26 | $11.37 | 55,300 | — | — |
| 2014-08-11 | $11.38 | $11.49 | 77,000 | — | — |
| 2014-08-08 | $11.34 | $11.45 | 53,100 | — | — |
| 2014-08-07 | $11.22 | $11.33 | 63,800 | — | — |
| 2014-08-06 | $11.30 | $11.41 | 80,400 | — | — |
| 2014-08-05 | $11.16 | $11.27 | 100,600 | — | — |
| 2014-08-04 | $11.13 | $11.23 | 156,100 | — | — |
| 2014-08-01 | $11.14 | $11.24 | 154,300 | — | — |
| 2014-07-31 | $11.03 | $11.13 | 129,300 | — | — |
| 2014-07-30 | $11.28 | $11.39 | 109,000 | — | — |
| 2014-07-29 | $11.09 | $11.19 | 49,500 | — | — |
| 2014-07-28 | $11.11 | $11.21 | 102,800 | — | — |
| 2014-07-25 | $11.16 | $11.27 | 97,600 | — | — |
| 2014-07-24 | $11.27 | $11.38 | 91,000 | — | — |
| 2014-07-23 | $11.30 | $11.41 | 35,900 | — | — |
| 2014-07-22 | $11.32 | $11.43 | 89,700 | — | — |
| 2014-07-21 | $11.25 | $11.36 | 58,200 | — | — |
| 2014-07-18 | $11.37 | $11.48 | 101,500 | — | — |
| 2014-07-17 | $11.26 | $11.37 | 179,600 | — | — |
| 2014-07-16 | $11.21 | $11.32 | 89,400 | — | — |
| 2014-07-15 | $11.27 | $11.38 | 112,300 | — | — |
| 2014-07-14 | $11.26 | $11.37 | 77,000 | — | — |
| 2014-07-11 | $11.16 | $11.27 | 58,400 | — | — |
| 2014-07-10 | $11.15 | $11.26 | 101,700 | — | — |
| 2014-07-09 | $11.21 | $11.32 | 58,500 | — | — |
| 2014-07-08 | $11.26 | $11.32 | 233,800 | — | — |
| 2014-07-07 | $11.26 | $11.32 | 233,800 | — | — |
| 2014-07-03 | $11.38 | $11.44 | 75,300 | — | — |
| 2014-07-02 | $11.38 | $11.44 | 143,700 | — | — |
| 2014-07-01 | $11.42 | $11.48 | 202,200 | — | — |
| 2014-06-30 | $11.41 | $11.47 | 345,700 | — | — |
| 2014-06-27 | $11.44 | $11.50 | 3,599,300 | — | — |
| 2014-06-26 | $11.55 | $11.61 | 220,000 | — | — |
| 2014-06-25 | $11.58 | $11.64 | 190,600 | — | — |
| 2014-06-24 | $11.46 | $11.52 | 200,900 | — | — |
| 2014-06-23 | $11.56 | $11.62 | 157,200 | — | — |
| 2014-06-20 | $11.59 | $11.65 | 273,900 | — | — |
| 2014-06-19 | $11.58 | $11.64 | 227,700 | — | — |
| 2014-06-18 | $11.53 | $11.59 | 286,300 | — | — |
| 2014-06-17 | $11.45 | $11.51 | 188,200 | — | — |
| 2014-06-16 | $11.24 | $11.30 | 490,100 | — | — |
| 2014-06-13 | $10.87 | $10.92 | 102,600 | — | — |
| 2014-06-12 | $10.91 | $10.96 | 58,100 | — | — |
| 2014-06-11 | $10.92 | $10.97 | 98,300 | — | — |
| 2014-06-10 | $10.99 | $11.04 | 120,600 | — | — |
| 2014-06-09 | $10.90 | $10.95 | 173,500 | — | — |
| 2014-06-06 | $10.87 | $10.92 | 141,000 | — | — |
| 2014-06-05 | $10.86 | $10.91 | 164,100 | — | — |
| 2014-06-04 | $10.81 | $10.86 | 117,200 | — | — |
| 2014-06-03 | $10.70 | $10.75 | 124,600 | — | — |
| 2014-06-02 | $10.79 | $10.84 | 100,000 | — | — |
| 2014-05-30 | $10.80 | $10.85 | 145,700 | — | — |
| 2014-05-29 | $10.80 | $10.85 | 184,000 | — | — |
| 2014-05-28 | $10.71 | $10.76 | 86,400 | — | — |
| 2014-05-27 | $10.79 | $10.84 | 250,500 | — | — |
| 2014-05-23 | $10.80 | $10.85 | 207,200 | — | — |
| 2014-05-22 | $10.79 | $10.84 | 338,400 | — | — |
| 2014-05-21 | $10.70 | $10.75 | 285,600 | — | — |
| 2014-05-20 | $10.70 | $10.75 | 139,800 | — | — |
| 2014-05-19 | $10.70 | $10.75 | 242,200 | — | — |
| 2014-05-16 | $10.65 | $10.70 | 148,400 | — | — |
| 2014-05-15 | $10.63 | $10.68 | 316,300 | — | — |
| 2014-05-14 | $10.62 | $10.67 | 156,200 | — | — |
| 2014-05-13 | $10.66 | $10.71 | 170,700 | — | — |
| 2014-05-12 | $10.67 | $10.72 | 406,800 | — | — |
| 2014-05-09 | $10.60 | $10.65 | 229,900 | — | — |
| 2014-05-08 | $10.61 | $10.66 | 551,400 | — | — |
| 2014-05-07 | $10.58 | $10.63 | 176,900 | — | — |
| 2014-05-06 | $10.57 | $10.62 | 213,100 | — | — |
| 2014-05-05 | $10.52 | $10.57 | 103,700 | — | — |
| 2014-05-02 | $10.59 | $10.64 | 531,000 | — | — |
| 2014-05-01 | $10.44 | $10.49 | 205,000 | — | — |
| 2014-04-30 | $10.41 | $10.46 | 145,400 | — | — |
| 2014-04-29 | $10.33 | $10.38 | 102,400 | — | — |
| 2014-04-28 | $10.30 | $10.35 | 125,900 | — | — |
| 2014-04-25 | $10.45 | $10.50 | 103,000 | — | — |
| 2014-04-24 | $10.56 | $10.61 | 196,700 | — | — |
| 2014-04-23 | $10.52 | $10.57 | 133,800 | — | — |
| 2014-04-22 | $10.44 | $10.49 | 193,000 | — | — |
| 2014-04-21 | $10.33 | $10.38 | 219,600 | — | — |
| 2014-04-17 | $10.30 | $10.35 | 57,600 | — | — |
| 2014-04-16 | $10.24 | $10.29 | 73,500 | — | — |
| 2014-04-15 | $10.18 | $10.23 | 118,600 | — | — |
| 2014-04-14 | $10.21 | $10.26 | 121,600 | — | — |
| 2014-04-11 | $10.16 | $10.21 | 129,900 | — | — |
| 2014-04-10 | $10.18 | $10.23 | 185,700 | — | — |
| 2014-04-09 | $10.19 | $10.24 | 187,000 | — | — |
| 2014-04-08 | $10.17 | $10.17 | 275,900 | — | — |
| 2014-04-07 | $10.11 | $10.11 | 297,800 | — | — |
| 2014-04-04 | $10.19 | $10.19 | 372,600 | — | — |
| 2014-04-03 | $10.28 | $10.28 | 168,200 | — | — |
| 2014-04-02 | $10.37 | $10.37 | 169,400 | — | — |
| 2014-04-01 | $10.39 | $10.39 | 219,400 | — | — |
| 2014-03-31 | $10.39 | $10.39 | 806,000 | — | — |
| 2014-03-28 | $10.25 | $10.25 | 246,700 | — | — |
| 2014-03-27 | $10.27 | $10.27 | 288,200 | — | — |
| 2014-03-26 | $10.27 | $10.27 | 407,000 | — | — |
| 2014-03-25 | $10.37 | $10.37 | 277,200 | — | — |
| 2014-03-24 | $10.49 | $10.49 | 264,800 | — | — |
| 2014-03-21 | $10.50 | $10.50 | 240,100 | — | — |
| 2014-03-20 | $10.54 | $10.54 | 264,200 | — | — |
| 2014-03-19 | $10.51 | $10.51 | 205,600 | — | — |
| 2014-03-18 | $10.53 | $10.53 | 164,600 | — | — |
| 2014-03-17 | $10.53 | $10.53 | 171,300 | — | — |
| 2014-03-14 | $10.52 | $10.52 | 237,300 | — | — |
| 2014-03-13 | $10.50 | $10.50 | 198,200 | — | — |
| 2014-03-12 | $10.50 | $10.50 | 187,100 | — | — |
| 2014-03-11 | $10.51 | $10.51 | 249,900 | — | — |
| 2014-03-10 | $10.55 | $10.55 | 129,800 | — | — |
| 2014-03-07 | $10.54 | $10.54 | 201,800 | — | — |
| 2014-03-06 | $10.51 | $10.51 | 271,500 | — | — |
| 2014-03-05 | $10.53 | $10.53 | 208,700 | — | — |
| 2014-03-04 | $10.55 | $10.55 | 250,300 | — | — |
| 2014-03-03 | $10.48 | $10.48 | 316,300 | — | — |
| 2014-02-28 | $10.56 | $10.56 | 190,200 | — | — |
| 2014-02-27 | $10.56 | $10.56 | 171,700 | — | — |
| 2014-02-26 | $10.56 | $10.56 | 126,700 | — | — |
| 2014-02-25 | $10.55 | $10.55 | 160,400 | — | — |
| 2014-02-24 | $10.59 | $10.59 | 297,400 | — | — |
| 2014-02-21 | $10.58 | $10.58 | 197,000 | — | — |
| 2014-02-20 | $10.63 | $10.63 | 204,100 | — | — |
| 2014-02-19 | $10.63 | $10.63 | 278,300 | — | — |
| 2014-02-18 | $10.67 | $10.67 | 444,800 | — | — |
| 2014-02-14 | $10.60 | $10.60 | 357,300 | — | — |
| 2014-02-13 | $10.60 | $10.60 | 893,200 | — | — |
| 2014-02-12 | $10.52 | $10.52 | 296,700 | — | — |
| 2014-02-11 | $10.53 | $10.53 | 276,900 | — | — |
| 2014-02-10 | $10.52 | $10.52 | 238,100 | — | — |
| 2014-02-07 | $10.47 | $10.47 | 261,600 | — | — |
| 2014-02-06 | $10.45 | $10.45 | 238,800 | — | — |
| 2014-02-05 | $10.45 | $10.45 | 287,900 | — | — |
| 2014-02-04 | $10.40 | $10.40 | 350,900 | — | — |
| 2014-02-03 | $10.44 | $10.44 | 529,200 | — | — |
| 2014-01-31 | $10.56 | $10.56 | 394,000 | — | — |
| 2014-01-30 | $10.58 | $10.58 | 749,600 | — | — |
| 2014-01-29 | $10.45 | $10.45 | 422,400 | — | — |
| 2014-01-28 | $10.50 | $10.50 | 986,900 | — | — |
| 2014-01-27 | $10.42 | $10.42 | 801,500 | — | — |
| 2014-01-24 | $10.56 | $10.56 | 1,251,200 | — | — |
| 2014-01-23 | $10.66 | $10.66 | 4,630,800 | — | — |
| 2014-01-22 | $10.69 | $10.69 | 93,811 | — | — |
| 2014-01-21 | $10.60 | $10.60 | 106,648 | — | — |
| 2014-01-17 | $10.57 | $10.57 | 19,750 | — | — |
| 2014-01-16 | $10.56 | $10.56 | 33,245 | — | — |
| 2014-01-15 | $10.51 | $10.51 | 11,521 | — | — |
| 2014-01-14 | $10.50 | $10.50 | 43,449 | — | — |
| 2014-01-13 | $10.21 | $10.21 | 22,602 | — | — |
| 2014-01-10 | $10.18 | $10.18 | 10,972 | — | — |
| 2014-01-09 | $10.15 | $10.15 | 30,392 | — | — |
| 2014-01-08 | $10.12 | $10.12 | 27,320 | — | — |
| 2014-01-07 | $10.13 | $10.13 | 23,370 | — | — |
| 2014-01-06 | $10.16 | $10.16 | 19,420 | — | — |
| 2014-01-03 | $10.22 | $10.22 | 38,621 | — | — |
| 2014-01-02 | $10.06 | $10.06 | 47,509 | — | — |