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
- 2013-09-26 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 | $11.22 | $11.22 | 248,400 | — | — |
| 2014-12-30 | $11.01 | $11.01 | 156,500 | — | — |
| 2014-12-29 | $10.94 | $10.94 | 234,300 | — | — |
| 2014-12-26 | $10.63 | $10.63 | 109,800 | — | — |
| 2014-12-24 | $10.75 | $10.75 | 67,000 | — | — |
| 2014-12-23 | $10.80 | $10.80 | 276,600 | — | — |
| 2014-12-22 | $10.43 | $10.43 | 220,100 | — | — |
| 2014-12-19 | $10.64 | $10.64 | 246,200 | — | — |
| 2014-12-18 | $10.71 | $10.71 | 249,700 | — | — |
| 2014-12-17 | $10.11 | $10.11 | 192,100 | — | — |
| 2014-12-16 | $9.78 | $9.78 | 282,600 | — | — |
| 2014-12-15 | $9.48 | $9.48 | 288,900 | — | — |
| 2014-12-12 | $9.64 | $9.64 | 250,500 | — | — |
| 2014-12-11 | $9.94 | $9.94 | 306,400 | — | — |
| 2014-12-10 | $9.77 | $9.77 | 395,100 | — | — |
| 2014-12-09 | $10.25 | $10.25 | 368,400 | — | — |
| 2014-12-08 | $9.78 | $9.78 | 428,700 | — | — |
| 2014-12-05 | $10.14 | $10.14 | 401,000 | — | — |
| 2014-12-04 | $9.99 | $9.99 | 316,300 | — | — |
| 2014-12-03 | $10.15 | $10.15 | 316,200 | — | — |
| 2014-12-02 | $10.00 | $10.00 | 822,500 | — | — |
| 2014-12-01 | $10.27 | $10.27 | 807,400 | — | — |
| 2014-11-28 | $10.85 | $10.85 | 394,500 | — | — |
| 2014-11-26 | $11.62 | $11.62 | 690,200 | — | — |
| 2014-11-25 | $11.94 | $11.94 | 412,500 | — | — |
| 2014-11-24 | $12.34 | $12.34 | 400,400 | — | — |
| 2014-11-21 | $12.49 | $12.49 | 256,300 | — | — |
| 2014-11-20 | $12.61 | $12.61 | 390,400 | — | — |
| 2014-11-19 | $12.33 | $12.33 | 317,700 | — | — |
| 2014-11-18 | $12.61 | $12.61 | 550,700 | — | — |
| 2014-11-17 | $11.88 | $11.88 | 348,700 | — | — |
| 2014-11-14 | $12.17 | $12.17 | 276,600 | — | — |
| 2014-11-13 | $12.10 | $12.10 | 655,800 | — | — |
| 2014-11-12 | $12.32 | $12.32 | 997,400 | — | — |
| 2014-11-11 | $11.74 | $11.74 | 3,403,100 | — | — |
| 2014-11-10 | $15.68 | $15.68 | 489,300 | — | — |
| 2014-11-07 | $15.73 | $15.73 | 286,600 | — | — |
| 2014-11-06 | $15.95 | $15.95 | 392,100 | — | — |
| 2014-11-05 | $15.85 | $15.85 | 169,500 | — | — |
| 2014-11-04 | $15.86 | $15.86 | 162,900 | — | — |
| 2014-11-03 | $16.20 | $16.20 | 217,600 | — | — |
| 2014-10-31 | $16.14 | $16.14 | 243,700 | — | — |
| 2014-10-30 | $15.25 | $15.25 | 189,600 | — | — |
| 2014-10-29 | $15.38 | $15.38 | 105,900 | — | — |
| 2014-10-28 | $15.34 | $15.34 | 231,400 | — | — |
| 2014-10-27 | $15.06 | $15.06 | 340,400 | — | — |
| 2014-10-24 | $15.22 | $15.22 | 327,100 | — | — |
| 2014-10-23 | $14.81 | $14.81 | 280,700 | — | — |
| 2014-10-22 | $14.73 | $14.73 | 233,600 | — | — |
| 2014-10-21 | $14.91 | $14.91 | 193,900 | — | — |
| 2014-10-20 | $14.89 | $14.89 | 218,100 | — | — |
| 2014-10-17 | $14.86 | $14.86 | 368,700 | — | — |
| 2014-10-16 | $15.10 | $15.10 | 472,700 | — | — |
| 2014-10-15 | $13.41 | $13.41 | 314,200 | — | — |
| 2014-10-14 | $13.40 | $13.40 | 715,100 | — | — |
| 2014-10-13 | $12.13 | $12.13 | 287,800 | — | — |
| 2014-10-10 | $13.07 | $13.07 | 415,300 | — | — |
| 2014-10-09 | $14.00 | $14.00 | 143,300 | — | — |
| 2014-10-08 | $14.70 | $14.70 | 184,200 | — | — |
| 2014-10-07 | $14.52 | $14.52 | 194,600 | — | — |
| 2014-10-06 | $14.67 | $14.67 | 263,500 | — | — |
| 2014-10-03 | $15.79 | $15.79 | 165,200 | — | — |
| 2014-10-02 | $15.19 | $15.19 | 531,400 | — | — |
| 2014-10-01 | $15.21 | $15.21 | 230,700 | — | — |
| 2014-09-30 | $16.10 | $16.10 | 534,000 | — | — |
| 2014-09-29 | $16.63 | $16.63 | 162,900 | — | — |
| 2014-09-26 | $16.81 | $16.81 | 230,300 | — | — |
| 2014-09-25 | $16.96 | $16.96 | 177,700 | — | — |
| 2014-09-24 | $17.77 | $17.77 | 167,500 | — | — |
| 2014-09-23 | $17.10 | $17.10 | 169,200 | — | — |
| 2014-09-22 | $17.10 | $17.10 | 165,900 | — | — |
| 2014-09-19 | $18.08 | $18.08 | 172,000 | — | — |
| 2014-09-18 | $18.51 | $18.51 | 153,400 | — | — |
| 2014-09-17 | $18.07 | $18.07 | 158,800 | — | — |
| 2014-09-16 | $17.87 | $17.87 | 231,300 | — | — |
| 2014-09-15 | $17.88 | $17.88 | 182,700 | — | — |
| 2014-09-12 | $18.90 | $18.90 | 321,900 | — | — |
| 2014-09-11 | $18.99 | $18.99 | 223,900 | — | — |
| 2014-09-10 | $19.21 | $19.21 | 101,100 | — | — |
| 2014-09-09 | $19.10 | $19.10 | 214,900 | — | — |
| 2014-09-08 | $20.02 | $20.02 | 133,500 | — | — |
| 2014-09-05 | $20.30 | $20.30 | 155,300 | — | — |
| 2014-09-04 | $20.49 | $20.49 | 230,500 | — | — |
| 2014-09-03 | $19.67 | $19.67 | 308,100 | — | — |
| 2014-09-02 | $20.51 | $20.51 | 345,100 | — | — |
| 2014-08-29 | $21.24 | $21.24 | 209,400 | — | — |
| 2014-08-28 | $21.67 | $21.67 | 374,100 | — | — |
| 2014-08-27 | $21.20 | $21.20 | 668,900 | — | — |
| 2014-08-26 | $19.58 | $19.58 | 106,700 | — | — |
| 2014-08-25 | $19.42 | $19.42 | 114,000 | — | — |
| 2014-08-22 | $19.23 | $19.23 | 112,100 | — | — |
| 2014-08-21 | $19.57 | $19.57 | 158,600 | — | — |
| 2014-08-20 | $19.56 | $19.56 | 169,400 | — | — |
| 2014-08-19 | $19.54 | $19.54 | 309,600 | — | — |
| 2014-08-18 | $18.89 | $18.89 | 300,800 | — | — |
| 2014-08-15 | $18.42 | $18.42 | 283,300 | — | — |
| 2014-08-14 | $18.03 | $18.03 | 234,900 | — | — |
| 2014-08-13 | $18.01 | $18.01 | 886,400 | — | — |
| 2014-08-12 | $16.98 | $16.98 | 311,400 | — | — |
| 2014-08-11 | $18.25 | $18.25 | 155,700 | — | — |
| 2014-08-08 | $18.20 | $18.20 | 183,700 | — | — |
| 2014-08-07 | $19.05 | $19.05 | 53,700 | — | — |
| 2014-08-06 | $19.54 | $19.54 | 148,000 | — | — |
| 2014-08-05 | $19.16 | $19.16 | 127,400 | — | — |
| 2014-08-04 | $19.23 | $19.23 | 363,700 | — | — |
| 2014-08-01 | $18.12 | $18.12 | 209,000 | — | — |
| 2014-07-31 | $18.00 | $18.00 | 199,600 | — | — |
| 2014-07-30 | $19.00 | $19.00 | 251,600 | — | — |
| 2014-07-29 | $19.16 | $19.16 | 204,400 | — | — |
| 2014-07-28 | $20.31 | $20.31 | 83,800 | — | — |
| 2014-07-25 | $20.42 | $20.42 | 409,200 | — | — |
| 2014-07-24 | $21.30 | $21.30 | 140,700 | — | — |
| 2014-07-23 | $21.35 | $21.35 | 206,700 | — | — |
| 2014-07-22 | $22.73 | $22.73 | 204,100 | — | — |
| 2014-07-21 | $22.32 | $22.32 | 97,800 | — | — |
| 2014-07-18 | $21.54 | $21.54 | 191,000 | — | — |
| 2014-07-17 | $21.46 | $21.46 | 258,400 | — | — |
| 2014-07-16 | $22.51 | $22.51 | 159,300 | — | — |
| 2014-07-15 | $23.36 | $23.36 | 196,500 | — | — |
| 2014-07-14 | $22.97 | $22.97 | 332,500 | — | — |
| 2014-07-11 | $23.38 | $23.38 | 263,200 | — | — |
| 2014-07-10 | $22.69 | $22.69 | 169,100 | — | — |
| 2014-07-09 | $22.97 | $22.97 | 213,800 | — | — |
| 2014-07-08 | $22.45 | $22.45 | 220,300 | — | — |
| 2014-07-07 | $22.24 | $22.24 | 98,900 | — | — |
| 2014-07-03 | $23.25 | $23.25 | 37,100 | — | — |
| 2014-07-02 | $23.20 | $23.20 | 129,700 | — | — |
| 2014-07-01 | $23.34 | $23.34 | 188,100 | — | — |
| 2014-06-30 | $23.20 | $23.20 | 163,400 | — | — |
| 2014-06-27 | $22.92 | $22.92 | 1,636,000 | — | — |
| 2014-06-26 | $22.68 | $22.68 | 109,700 | — | — |
| 2014-06-25 | $23.25 | $23.25 | 267,900 | — | — |
| 2014-06-24 | $23.46 | $23.46 | 426,600 | — | — |
| 2014-06-23 | $23.06 | $23.06 | 237,700 | — | — |
| 2014-06-20 | $23.58 | $23.58 | 474,500 | — | — |
| 2014-06-19 | $23.15 | $23.15 | 238,400 | — | — |
| 2014-06-18 | $23.04 | $23.04 | 353,000 | — | — |
| 2014-06-17 | $21.78 | $21.78 | 203,000 | — | — |
| 2014-06-16 | $22.71 | $22.71 | 172,200 | — | — |
| 2014-06-13 | $21.86 | $21.86 | 113,500 | — | — |
| 2014-06-12 | $22.30 | $22.30 | 160,700 | — | — |
| 2014-06-11 | $22.33 | $22.33 | 194,600 | — | — |
| 2014-06-10 | $22.28 | $22.28 | 201,200 | — | — |
| 2014-06-09 | $21.39 | $21.39 | 91,600 | — | — |
| 2014-06-06 | $21.12 | $21.12 | 115,000 | — | — |
| 2014-06-05 | $20.90 | $20.90 | 152,000 | — | — |
| 2014-06-04 | $20.34 | $20.34 | 107,300 | — | — |
| 2014-06-03 | $20.13 | $20.13 | 147,300 | — | — |
| 2014-06-02 | $20.50 | $20.50 | 177,800 | — | — |
| 2014-05-30 | $21.41 | $21.41 | 244,300 | — | — |
| 2014-05-29 | $21.63 | $21.63 | 346,700 | — | — |
| 2014-05-28 | $20.39 | $20.39 | 208,600 | — | — |
| 2014-05-27 | $19.10 | $19.10 | 81,700 | — | — |
| 2014-05-23 | $18.76 | $18.76 | 60,000 | — | — |
| 2014-05-22 | $18.66 | $18.66 | 106,600 | — | — |
| 2014-05-21 | $18.35 | $18.35 | 117,700 | — | — |
| 2014-05-20 | $18.15 | $18.15 | 141,500 | — | — |
| 2014-05-19 | $19.28 | $19.28 | 235,700 | — | — |
| 2014-05-16 | $18.15 | $18.15 | 135,500 | — | — |
| 2014-05-15 | $18.15 | $18.15 | 303,300 | — | — |
| 2014-05-14 | $17.22 | $17.22 | 179,800 | — | — |
| 2014-05-13 | $17.26 | $17.26 | 176,000 | — | — |
| 2014-05-12 | $17.44 | $17.44 | 276,500 | — | — |
| 2014-05-09 | $17.57 | $17.57 | 1,153,800 | — | — |
| 2014-05-08 | $19.00 | $19.00 | 222,000 | — | — |
| 2014-05-07 | $20.00 | $20.00 | 307,500 | — | — |
| 2014-05-06 | $20.90 | $20.90 | 133,200 | — | — |
| 2014-05-05 | $21.45 | $21.45 | 115,700 | — | — |
| 2014-05-02 | $21.81 | $21.81 | 129,800 | — | — |
| 2014-05-01 | $21.97 | $21.97 | 234,400 | — | — |
| 2014-04-30 | $22.50 | $22.50 | 189,400 | — | — |
| 2014-04-29 | $22.84 | $22.84 | 92,800 | — | — |
| 2014-04-28 | $22.68 | $22.68 | 192,400 | — | — |
| 2014-04-25 | $23.55 | $23.55 | 205,000 | — | — |
| 2014-04-24 | $23.51 | $23.51 | 216,500 | — | — |
| 2014-04-23 | $23.63 | $23.63 | 227,600 | — | — |
| 2014-04-22 | $23.85 | $23.85 | 250,600 | — | — |
| 2014-04-21 | $23.39 | $23.39 | 107,200 | — | — |
| 2014-04-17 | $23.61 | $23.61 | 216,700 | — | — |
| 2014-04-16 | $22.70 | $22.70 | 121,200 | — | — |
| 2014-04-15 | $21.51 | $21.51 | 206,800 | — | — |
| 2014-04-14 | $21.53 | $21.53 | 158,500 | — | — |
| 2014-04-11 | $20.73 | $20.73 | 227,600 | — | — |
| 2014-04-10 | $21.79 | $21.79 | 394,100 | — | — |
| 2014-04-09 | $23.30 | $23.30 | 352,200 | — | — |
| 2014-04-08 | $21.99 | $21.99 | 396,900 | — | — |
| 2014-04-07 | $20.99 | $20.99 | 304,800 | — | — |
| 2014-04-04 | $22.38 | $22.38 | 329,500 | — | — |
| 2014-04-03 | $23.56 | $23.56 | 234,100 | — | — |
| 2014-04-02 | $24.29 | $24.29 | 319,400 | — | — |
| 2014-04-01 | $24.36 | $24.36 | 405,600 | — | — |
| 2014-03-31 | $24.67 | $24.67 | 511,700 | — | — |
| 2014-03-28 | $24.96 | $24.96 | 274,700 | — | — |
| 2014-03-27 | $24.95 | $24.95 | 367,500 | — | — |
| 2014-03-26 | $24.27 | $24.27 | 468,900 | — | — |
| 2014-03-25 | $25.43 | $25.43 | 209,600 | — | — |
| 2014-03-24 | $25.81 | $25.81 | 213,300 | — | — |
| 2014-03-21 | $25.47 | $25.47 | 234,500 | — | — |
| 2014-03-20 | $25.70 | $25.70 | 1,383,700 | — | — |
| 2014-03-19 | $26.34 | $26.34 | 160,800 | — | — |
| 2014-03-18 | $25.51 | $25.51 | 174,800 | — | — |
| 2014-03-17 | $25.75 | $25.75 | 119,500 | — | — |
| 2014-03-14 | $25.40 | $25.40 | 88,100 | — | — |
| 2014-03-13 | $26.20 | $26.20 | 174,100 | — | — |
| 2014-03-12 | $26.46 | $26.46 | 124,900 | — | — |
| 2014-03-11 | $26.32 | $26.32 | 83,500 | — | — |
| 2014-03-10 | $27.42 | $27.42 | 108,800 | — | — |
| 2014-03-07 | $25.29 | $25.29 | 165,800 | — | — |
| 2014-03-06 | $26.36 | $26.36 | 223,800 | — | — |
| 2014-03-05 | $25.15 | $25.15 | 163,300 | — | — |
| 2014-03-04 | $24.64 | $24.64 | 217,000 | — | — |
| 2014-03-03 | $25.11 | $25.11 | 270,100 | — | — |
| 2014-02-28 | $23.66 | $23.66 | 488,100 | — | — |
| 2014-02-27 | $19.20 | $19.20 | 196,200 | — | — |
| 2014-02-26 | $19.79 | $19.79 | 95,600 | — | — |
| 2014-02-25 | $20.00 | $20.00 | 126,500 | — | — |
| 2014-02-24 | $20.10 | $20.10 | 297,900 | — | — |
| 2014-02-21 | $20.67 | $20.67 | 358,800 | — | — |
| 2014-02-20 | $17.98 | $17.98 | 469,000 | — | — |
| 2014-02-19 | $15.02 | $15.02 | 101,300 | — | — |
| 2014-02-18 | $13.66 | $13.66 | 109,100 | — | — |
| 2014-02-14 | $14.00 | $14.00 | 78,500 | — | — |
| 2014-02-13 | $12.54 | $12.54 | 64,100 | — | — |
| 2014-02-12 | $12.52 | $12.52 | 39,100 | — | — |
| 2014-02-11 | $12.79 | $12.79 | 22,400 | — | — |
| 2014-02-10 | $13.12 | $13.12 | 31,300 | — | — |
| 2014-02-07 | $13.07 | $13.07 | 49,000 | — | — |
| 2014-02-06 | $13.16 | $13.16 | 30,500 | — | — |
| 2014-02-05 | $13.14 | $13.14 | 39,700 | — | — |
| 2014-02-04 | $13.68 | $13.68 | 26,800 | — | — |
| 2014-02-03 | $13.61 | $13.61 | 116,600 | — | — |
| 2014-01-31 | $13.63 | $13.63 | 37,600 | — | — |
| 2014-01-30 | $14.00 | $14.00 | 72,700 | — | — |
| 2014-01-29 | $13.61 | $13.61 | 26,100 | — | — |
| 2014-01-28 | $13.84 | $13.84 | 44,000 | — | — |
| 2014-01-27 | $13.72 | $13.72 | 33,900 | — | — |
| 2014-01-24 | $13.39 | $13.39 | 117,200 | — | — |
| 2014-01-23 | $13.73 | $13.73 | 38,100 | — | — |
| 2014-01-22 | $14.15 | $14.15 | 41,600 | — | — |
| 2014-01-21 | $14.15 | $14.15 | 14,900 | — | — |
| 2014-01-17 | $14.42 | $14.42 | 45,000 | — | — |
| 2014-01-16 | $14.29 | $14.29 | 71,400 | — | — |
| 2014-01-15 | $13.97 | $13.97 | 63,600 | — | — |
| 2014-01-14 | $13.88 | $13.88 | 116,600 | — | — |
| 2014-01-13 | $13.70 | $13.70 | 43,300 | — | — |
| 2014-01-10 | $14.00 | $14.00 | 48,200 | — | — |
| 2014-01-09 | $14.16 | $14.16 | 42,600 | — | — |
| 2014-01-08 | $14.66 | $14.66 | 37,600 | — | — |
| 2014-01-07 | $14.74 | $14.74 | 49,300 | — | — |
| 2014-01-06 | $14.33 | $14.33 | 64,100 | — | — |
| 2014-01-03 | $14.35 | $14.35 | 47,300 | — | — |
| 2014-01-02 | $14.63 | $14.63 | 22,500 | — | — |