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
- 1986-04-03 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 | $11.58 | $12.01 | 1,771,400 | — | — |
| 2014-12-30 | $11.88 | $12.32 | 1,941,300 | — | — |
| 2014-12-29 | $11.53 | $11.96 | 1,789,900 | — | — |
| 2014-12-26 | $11.57 | $12.00 | 901,100 | — | — |
| 2014-12-24 | $11.35 | $11.77 | 558,200 | — | — |
| 2014-12-23 | $11.31 | $11.73 | 1,153,300 | — | — |
| 2014-12-22 | $11.40 | $11.82 | 1,707,600 | — | — |
| 2014-12-19 | $11.73 | $12.16 | 1,195,800 | — | — |
| 2014-12-18 | $11.66 | $12.09 | 1,108,600 | — | — |
| 2014-12-17 | $11.61 | $12.04 | 2,197,400 | — | — |
| 2014-12-16 | $11.53 | $11.96 | 1,991,300 | — | — |
| 2014-12-15 | $11.64 | $12.07 | 2,023,300 | — | — |
| 2014-12-12 | $12.04 | $12.48 | 951,500 | — | — |
| 2014-12-11 | $11.97 | $12.41 | 997,900 | — | — |
| 2014-12-10 | $11.95 | $12.39 | 1,048,700 | — | — |
| 2014-12-09 | $12.07 | $12.52 | 2,553,900 | — | — |
| 2014-12-08 | $11.64 | $12.07 | 1,267,000 | — | — |
| 2014-12-05 | $11.58 | $12.01 | 893,800 | — | — |
| 2014-12-04 | $11.75 | $12.18 | 711,600 | — | — |
| 2014-12-03 | $11.74 | $12.17 | 1,735,200 | — | — |
| 2014-12-02 | $11.56 | $11.99 | 1,755,500 | — | — |
| 2014-12-01 | $11.74 | $12.17 | 2,441,800 | — | — |
| 2014-11-28 | $11.12 | $11.53 | 1,355,700 | — | — |
| 2014-11-26 | $11.59 | $12.02 | 917,700 | — | — |
| 2014-11-25 | $11.70 | $12.13 | 1,046,200 | — | — |
| 2014-11-24 | $11.65 | $12.08 | 1,060,800 | — | — |
| 2014-11-21 | $11.67 | $12.10 | 2,992,800 | — | — |
| 2014-11-20 | $11.64 | $12.07 | 1,037,800 | — | — |
| 2014-11-19 | $11.60 | $12.03 | 2,920,700 | — | — |
| 2014-11-18 | $11.73 | $12.16 | 1,346,700 | — | — |
| 2014-11-17 | $11.61 | $12.04 | 1,634,000 | — | — |
| 2014-11-14 | $11.69 | $12.12 | 2,129,600 | — | — |
| 2014-11-13 | $11.25 | $11.67 | 708,400 | — | — |
| 2014-11-12 | $11.22 | $11.63 | 938,200 | — | — |
| 2014-11-11 | $11.31 | $11.73 | 1,727,600 | — | — |
| 2014-11-10 | $11.14 | $11.55 | 1,613,000 | — | — |
| 2014-11-07 | $11.49 | $11.91 | 2,304,500 | — | — |
| 2014-11-06 | $11.07 | $11.48 | 1,685,200 | — | — |
| 2014-11-05 | $11.00 | $11.41 | 3,640,000 | — | — |
| 2014-11-04 | $11.43 | $11.85 | 2,628,000 | — | — |
| 2014-11-03 | $11.49 | $11.91 | 2,935,000 | — | — |
| 2014-10-31 | $11.61 | $12.04 | 3,320,400 | — | — |
| 2014-10-30 | $11.92 | $12.36 | 2,293,500 | — | — |
| 2014-10-29 | $12.32 | $12.78 | 828,500 | — | — |
| 2014-10-28 | $12.39 | $12.84 | 1,172,800 | — | — |
| 2014-10-27 | $12.32 | $12.76 | 547,300 | — | — |
| 2014-10-24 | $12.38 | $12.83 | 644,400 | — | — |
| 2014-10-23 | $12.42 | $12.87 | 1,063,200 | — | — |
| 2014-10-22 | $12.51 | $12.96 | 894,800 | — | — |
| 2014-10-21 | $12.68 | $13.14 | 795,700 | — | — |
| 2014-10-20 | $12.61 | $13.07 | 638,200 | — | — |
| 2014-10-17 | $12.54 | $12.99 | 875,800 | — | — |
| 2014-10-16 | $12.59 | $13.04 | 1,053,700 | — | — |
| 2014-10-15 | $12.61 | $13.07 | 1,155,700 | — | — |
| 2014-10-14 | $12.53 | $12.98 | 671,400 | — | — |
| 2014-10-13 | $12.54 | $12.99 | 831,400 | — | — |
| 2014-10-10 | $12.32 | $12.76 | 1,167,000 | — | — |
| 2014-10-09 | $12.38 | $12.83 | 1,593,000 | — | — |
| 2014-10-08 | $12.47 | $12.92 | 1,922,400 | — | — |
| 2014-10-07 | $12.37 | $12.82 | 827,500 | — | — |
| 2014-10-06 | $12.39 | $12.84 | 1,054,400 | — | — |
| 2014-10-03 | $12.16 | $12.60 | 1,676,900 | — | — |
| 2014-10-02 | $12.41 | $12.86 | 845,200 | — | — |
| 2014-10-01 | $12.46 | $12.91 | 951,000 | — | — |
| 2014-09-30 | $12.31 | $12.75 | 1,227,800 | — | — |
| 2014-09-29 | $12.55 | $13.00 | 708,000 | — | — |
| 2014-09-26 | $12.58 | $13.03 | 769,700 | — | — |
| 2014-09-25 | $12.54 | $12.99 | 847,400 | — | — |
| 2014-09-24 | $12.61 | $13.07 | 1,038,500 | — | — |
| 2014-09-23 | $12.68 | $13.14 | 651,100 | — | — |
| 2014-09-22 | $12.64 | $13.10 | 2,089,600 | — | — |
| 2014-09-19 | $12.58 | $13.03 | 2,817,100 | — | — |
| 2014-09-18 | $12.91 | $13.38 | 1,016,400 | — | — |
| 2014-09-17 | $12.96 | $13.43 | 520,500 | — | — |
| 2014-09-16 | $13.12 | $13.59 | 841,300 | — | — |
| 2014-09-15 | $13.09 | $13.56 | 613,300 | — | — |
| 2014-09-12 | $13.01 | $13.48 | 1,329,000 | — | — |
| 2014-09-11 | $13.14 | $13.61 | 1,343,300 | — | — |
| 2014-09-10 | $13.27 | $13.75 | 783,500 | — | — |
| 2014-09-09 | $13.32 | $13.80 | 861,200 | — | — |
| 2014-09-08 | $13.34 | $13.82 | 1,082,700 | — | — |
| 2014-09-05 | $13.50 | $13.99 | 437,300 | — | — |
| 2014-09-04 | $13.42 | $13.90 | 925,200 | — | — |
| 2014-09-03 | $13.54 | $14.03 | 558,600 | — | — |
| 2014-09-02 | $13.57 | $14.06 | 1,112,800 | — | — |
| 2014-08-29 | $13.81 | $14.31 | 730,700 | — | — |
| 2014-08-28 | $13.81 | $14.31 | 406,900 | — | — |
| 2014-08-27 | $13.72 | $14.22 | 376,300 | — | — |
| 2014-08-26 | $13.66 | $14.15 | 424,200 | — | — |
| 2014-08-25 | $13.59 | $14.08 | 513,200 | — | — |
| 2014-08-22 | $13.70 | $14.19 | 515,800 | — | — |
| 2014-08-21 | $13.65 | $14.14 | 756,800 | — | — |
| 2014-08-20 | $13.80 | $14.30 | 461,300 | — | — |
| 2014-08-19 | $13.87 | $14.37 | 421,700 | — | — |
| 2014-08-18 | $13.90 | $14.40 | 397,500 | — | — |
| 2014-08-15 | $13.93 | $14.43 | 564,000 | — | — |
| 2014-08-14 | $14.01 | $14.52 | 237,700 | — | — |
| 2014-08-13 | $13.96 | $14.46 | 484,400 | — | — |
| 2014-08-12 | $13.98 | $14.48 | 487,400 | — | — |
| 2014-08-11 | $14.00 | $14.51 | 277,600 | — | — |
| 2014-08-08 | $13.95 | $14.45 | 586,000 | — | — |
| 2014-08-07 | $14.05 | $14.56 | 665,500 | — | — |
| 2014-08-06 | $13.96 | $14.46 | 649,500 | — | — |
| 2014-08-05 | $13.82 | $14.32 | 838,700 | — | — |
| 2014-08-04 | $13.94 | $14.44 | 521,700 | — | — |
| 2014-08-01 | $14.05 | $14.56 | 499,400 | — | — |
| 2014-07-31 | $14.06 | $14.57 | 628,800 | — | — |
| 2014-07-30 | $14.20 | $14.71 | 598,400 | — | — |
| 2014-07-29 | $14.23 | $14.74 | 407,000 | — | — |
| 2014-07-28 | $14.19 | $14.70 | 485,000 | — | — |
| 2014-07-25 | $14.18 | $14.69 | 682,500 | — | — |
| 2014-07-24 | $14.03 | $14.54 | 1,497,500 | — | — |
| 2014-07-23 | $14.25 | $14.76 | 562,900 | — | — |
| 2014-07-22 | $14.29 | $14.81 | 832,400 | — | — |
| 2014-07-21 | $14.36 | $14.88 | 427,300 | — | — |
| 2014-07-18 | $14.34 | $14.86 | 483,300 | — | — |
| 2014-07-17 | $14.54 | $15.06 | 845,200 | — | — |
| 2014-07-16 | $14.24 | $14.75 | 308,900 | — | — |
| 2014-07-15 | $14.20 | $14.71 | 902,200 | — | — |
| 2014-07-14 | $14.40 | $14.92 | 1,413,500 | — | — |
| 2014-07-11 | $14.84 | $15.38 | 891,700 | — | — |
| 2014-07-10 | $14.75 | $15.28 | 1,976,000 | — | — |
| 2014-07-09 | $14.53 | $15.05 | 716,700 | — | — |
| 2014-07-08 | $14.42 | $14.94 | 831,400 | — | — |
| 2014-07-07 | $14.37 | $14.89 | 690,800 | — | — |
| 2014-07-03 | $14.38 | $14.90 | 362,900 | — | — |
| 2014-07-02 | $14.45 | $14.97 | 1,091,700 | — | — |
| 2014-07-01 | $14.49 | $15.01 | 646,400 | — | — |
| 2014-06-30 | $14.54 | $15.06 | 894,800 | — | — |
| 2014-06-27 | $14.37 | $14.89 | 476,800 | — | — |
| 2014-06-26 | $14.38 | $14.90 | 511,700 | — | — |
| 2014-06-25 | $14.40 | $14.92 | 521,100 | — | — |
| 2014-06-24 | $14.38 | $14.90 | 765,900 | — | — |
| 2014-06-23 | $14.45 | $14.97 | 751,700 | — | — |
| 2014-06-20 | $14.43 | $14.95 | 988,400 | — | — |
| 2014-06-19 | $14.42 | $14.94 | 1,672,300 | — | — |
| 2014-06-18 | $13.81 | $14.31 | 590,800 | — | — |
| 2014-06-17 | $13.74 | $14.24 | 467,800 | — | — |
| 2014-06-16 | $13.78 | $14.28 | 829,700 | — | — |
| 2014-06-13 | $13.84 | $14.34 | 955,900 | — | — |
| 2014-06-12 | $13.76 | $14.26 | 1,344,200 | — | — |
| 2014-06-11 | $13.41 | $13.89 | 423,800 | — | — |
| 2014-06-10 | $13.44 | $13.93 | 630,900 | — | — |
| 2014-06-09 | $13.30 | $13.78 | 719,300 | — | — |
| 2014-06-06 | $13.38 | $13.86 | 505,200 | — | — |
| 2014-06-05 | $13.39 | $13.87 | 674,200 | — | — |
| 2014-06-04 | $13.24 | $13.72 | 564,900 | — | — |
| 2014-06-03 | $13.21 | $13.69 | 813,400 | — | — |
| 2014-06-02 | $13.14 | $13.61 | 1,327,100 | — | — |
| 2014-05-30 | $13.29 | $13.77 | 1,072,900 | — | — |
| 2014-05-29 | $13.36 | $13.84 | 609,400 | — | — |
| 2014-05-28 | $13.38 | $13.86 | 1,257,300 | — | — |
| 2014-05-27 | $13.53 | $14.02 | 1,149,600 | — | — |
| 2014-05-23 | $13.85 | $14.35 | 548,800 | — | — |
| 2014-05-22 | $13.88 | $14.38 | 678,800 | — | — |
| 2014-05-21 | $13.78 | $14.28 | 471,200 | — | — |
| 2014-05-20 | $13.83 | $14.33 | 501,700 | — | — |
| 2014-05-19 | $13.82 | $14.32 | 563,700 | — | — |
| 2014-05-16 | $13.86 | $14.36 | 741,700 | — | — |
| 2014-05-15 | $13.95 | $14.45 | 542,500 | — | — |
| 2014-05-14 | $14.11 | $14.62 | 731,600 | — | — |
| 2014-05-13 | $13.90 | $14.40 | 796,700 | — | — |
| 2014-05-12 | $13.98 | $14.48 | 898,400 | — | — |
| 2014-05-09 | $13.80 | $14.30 | 1,190,700 | — | — |
| 2014-05-08 | $13.76 | $14.26 | 555,400 | — | — |
| 2014-05-07 | $13.81 | $14.31 | 739,900 | — | — |
| 2014-05-06 | $13.97 | $14.47 | 533,400 | — | — |
| 2014-05-05 | $13.93 | $14.43 | 642,400 | — | — |
| 2014-05-02 | $13.83 | $14.33 | 774,400 | — | — |
| 2014-05-01 | $13.66 | $14.15 | 801,800 | — | — |
| 2014-04-30 | $13.75 | $14.25 | 579,200 | — | — |
| 2014-04-29 | $13.83 | $14.33 | 419,800 | — | — |
| 2014-04-28 | $13.84 | $14.34 | 502,100 | — | — |
| 2014-04-25 | $13.97 | $14.47 | 564,400 | — | — |
| 2014-04-24 | $13.85 | $14.35 | 856,800 | — | — |
| 2014-04-23 | $13.70 | $14.19 | 499,600 | — | — |
| 2014-04-22 | $13.70 | $14.19 | 727,400 | — | — |
| 2014-04-21 | $13.69 | $14.18 | 994,200 | — | — |
| 2014-04-17 | $13.79 | $14.29 | 611,900 | — | — |
| 2014-04-16 | $13.78 | $14.28 | 528,600 | — | — |
| 2014-04-15 | $13.78 | $14.28 | 892,300 | — | — |
| 2014-04-14 | $14.04 | $14.55 | 697,900 | — | — |
| 2014-04-11 | $14.01 | $14.52 | 665,000 | — | — |
| 2014-04-10 | $14.04 | $14.55 | 1,216,400 | — | — |
| 2014-04-09 | $13.96 | $14.46 | 533,500 | — | — |
| 2014-04-08 | $13.95 | $14.45 | 625,200 | — | — |
| 2014-04-07 | $13.82 | $14.32 | 577,900 | — | — |
| 2014-04-04 | $13.91 | $14.41 | 728,300 | — | — |
| 2014-04-03 | $13.77 | $14.27 | 524,700 | — | — |
| 2014-04-02 | $13.83 | $14.33 | 859,700 | — | — |
| 2014-04-01 | $13.74 | $14.24 | 818,300 | — | — |
| 2014-03-31 | $13.76 | $14.26 | 797,500 | — | — |
| 2014-03-28 | $13.83 | $14.33 | 671,200 | — | — |
| 2014-03-27 | $13.81 | $14.31 | 835,300 | — | — |
| 2014-03-26 | $13.90 | $14.40 | 1,196,800 | — | — |
| 2014-03-25 | $14.11 | $14.62 | 690,200 | — | — |
| 2014-03-24 | $14.00 | $14.51 | 1,147,000 | — | — |
| 2014-03-21 | $14.36 | $14.88 | 566,400 | — | — |
| 2014-03-20 | $14.30 | $14.82 | 1,221,100 | — | — |
| 2014-03-19 | $14.52 | $15.04 | 1,246,200 | — | — |
| 2014-03-18 | $14.75 | $15.28 | 869,900 | — | — |
| 2014-03-17 | $14.99 | $15.53 | 1,210,900 | — | — |
| 2014-03-14 | $15.11 | $15.66 | 779,700 | — | — |
| 2014-03-13 | $14.95 | $15.49 | 734,400 | — | — |
| 2014-03-12 | $14.99 | $15.53 | 998,600 | — | — |
| 2014-03-11 | $14.65 | $15.18 | 749,000 | — | — |
| 2014-03-10 | $14.63 | $15.16 | 598,800 | — | — |
| 2014-03-07 | $14.71 | $15.24 | 691,700 | — | — |
| 2014-03-06 | $14.87 | $15.41 | 842,400 | — | — |
| 2014-03-05 | $14.72 | $15.25 | 661,600 | — | — |
| 2014-03-04 | $14.73 | $15.26 | 862,900 | — | — |
| 2014-03-03 | $14.98 | $15.52 | 1,336,800 | — | — |
| 2014-02-28 | $14.72 | $15.25 | 897,900 | — | — |
| 2014-02-27 | $14.77 | $15.30 | 770,800 | — | — |
| 2014-02-26 | $14.78 | $15.31 | 1,429,800 | — | — |
| 2014-02-25 | $15.13 | $15.68 | 1,373,700 | — | — |
| 2014-02-24 | $15.07 | $15.61 | 1,086,600 | — | — |
| 2014-02-21 | $14.87 | $15.41 | 1,006,600 | — | — |
| 2014-02-20 | $14.92 | $15.46 | 971,100 | — | — |
| 2014-02-19 | $14.70 | $15.23 | 1,643,300 | — | — |
| 2014-02-18 | $15.03 | $15.57 | 1,546,500 | — | — |
| 2014-02-14 | $14.93 | $15.47 | 2,118,700 | — | — |
| 2014-02-13 | $14.52 | $15.04 | 1,493,100 | — | — |
| 2014-02-12 | $14.24 | $14.75 | 1,291,900 | — | — |
| 2014-02-11 | $14.33 | $14.85 | 2,406,000 | — | — |
| 2014-02-10 | $14.08 | $14.59 | 1,280,500 | — | — |
| 2014-02-07 | $13.97 | $14.47 | 1,302,500 | — | — |
| 2014-02-06 | $13.87 | $14.37 | 658,800 | — | — |
| 2014-02-05 | $13.90 | $14.40 | 1,548,700 | — | — |
| 2014-02-04 | $13.74 | $14.24 | 1,208,200 | — | — |
| 2014-02-03 | $13.69 | $14.18 | 1,830,500 | — | — |
| 2014-01-31 | $13.39 | $13.87 | 552,200 | — | — |
| 2014-01-30 | $13.38 | $13.86 | 800,300 | — | — |
| 2014-01-29 | $13.70 | $14.19 | 1,131,000 | — | — |
| 2014-01-28 | $13.58 | $14.07 | 630,400 | — | — |
| 2014-01-27 | $13.61 | $14.10 | 815,000 | — | — |
| 2014-01-24 | $13.83 | $14.33 | 1,241,900 | — | — |
| 2014-01-23 | $13.78 | $14.28 | 961,400 | — | — |
| 2014-01-22 | $13.56 | $14.05 | 698,000 | — | — |
| 2014-01-21 | $13.71 | $14.21 | 752,100 | — | — |
| 2014-01-17 | $13.82 | $14.32 | 617,000 | — | — |
| 2014-01-16 | $13.62 | $14.11 | 933,900 | — | — |
| 2014-01-15 | $13.64 | $14.13 | 890,600 | — | — |
| 2014-01-14 | $13.74 | $14.24 | 875,600 | — | — |
| 2014-01-13 | $13.94 | $14.44 | 1,014,800 | — | — |
| 2014-01-10 | $13.53 | $14.02 | 597,800 | — | — |
| 2014-01-09 | $13.59 | $14.08 | 614,600 | — | — |
| 2014-01-08 | $13.61 | $14.10 | 768,500 | — | — |
| 2014-01-07 | $13.71 | $14.21 | 820,300 | — | — |
| 2014-01-06 | $13.83 | $14.33 | 1,132,400 | — | — |
| 2014-01-03 | $13.78 | $14.28 | 754,000 | — | — |
| 2014-01-02 | $13.54 | $14.03 | 776,000 | — | — |