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
- 1980-03-17 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 | $12.59 | $16.20 | 24,100 | — | — |
| 2014-12-30 | $12.48 | $16.06 | 10,400 | — | — |
| 2014-12-29 | $12.49 | $16.07 | 33,000 | — | — |
| 2014-12-26 | $12.69 | $16.33 | 10,500 | — | — |
| 2014-12-24 | $12.65 | $16.27 | 8,500 | — | — |
| 2014-12-23 | $12.56 | $16.16 | 18,300 | — | — |
| 2014-12-22 | $12.28 | $15.80 | 22,100 | — | — |
| 2014-12-19 | $11.96 | $15.39 | 123,100 | — | — |
| 2014-12-18 | $11.82 | $15.21 | 49,100 | — | — |
| 2014-12-17 | $11.75 | $15.12 | 34,300 | — | — |
| 2014-12-16 | $11.54 | $14.85 | 31,900 | — | — |
| 2014-12-15 | $11.67 | $15.01 | 30,100 | — | — |
| 2014-12-12 | $11.61 | $14.94 | 36,200 | — | — |
| 2014-12-11 | $11.53 | $14.83 | 22,300 | — | — |
| 2014-12-10 | $11.56 | $14.87 | 25,600 | — | — |
| 2014-12-09 | $11.80 | $15.18 | 41,300 | — | — |
| 2014-12-08 | $11.81 | $15.19 | 28,800 | — | — |
| 2014-12-05 | $12.26 | $15.77 | 26,600 | — | — |
| 2014-12-04 | $12.09 | $15.55 | 21,900 | — | — |
| 2014-12-03 | $12.30 | $15.82 | 25,600 | — | — |
| 2014-12-02 | $12.07 | $15.53 | 18,000 | — | — |
| 2014-12-01 | $11.86 | $15.26 | 20,200 | — | — |
| 2014-11-28 | $12.28 | $15.80 | 28,000 | — | — |
| 2014-11-26 | $12.23 | $15.73 | 33,600 | — | — |
| 2014-11-25 | $12.08 | $15.54 | 21,700 | — | — |
| 2014-11-24 | $11.91 | $15.32 | 19,300 | — | — |
| 2014-11-21 | $11.85 | $15.25 | 22,900 | — | — |
| 2014-11-20 | $11.83 | $15.22 | 30,100 | — | — |
| 2014-11-19 | $11.72 | $15.08 | 45,400 | — | — |
| 2014-11-18 | $12.01 | $15.45 | 18,100 | — | — |
| 2014-11-17 | $11.95 | $15.37 | 26,700 | — | — |
| 2014-11-14 | $12.03 | $15.48 | 31,400 | — | — |
| 2014-11-13 | $12.02 | $15.46 | 49,900 | — | — |
| 2014-11-12 | $12.03 | $15.48 | 68,700 | — | — |
| 2014-11-11 | $11.83 | $15.22 | 49,900 | — | — |
| 2014-11-10 | $11.57 | $14.89 | 31,600 | — | — |
| 2014-11-07 | $11.36 | $14.62 | 55,200 | — | — |
| 2014-11-06 | $11.35 | $14.60 | 45,400 | — | — |
| 2014-11-05 | $11.35 | $14.60 | 64,700 | — | — |
| 2014-11-04 | $11.28 | $14.51 | 45,300 | — | — |
| 2014-11-03 | $11.41 | $14.68 | 50,800 | — | — |
| 2014-10-31 | $11.30 | $14.54 | 77,200 | — | — |
| 2014-10-30 | $11.24 | $14.46 | 61,800 | — | — |
| 2014-10-29 | $11.14 | $14.33 | 61,900 | — | — |
| 2014-10-28 | $11.28 | $14.51 | 79,900 | — | — |
| 2014-10-27 | $10.94 | $14.07 | 76,900 | — | — |
| 2014-10-24 | $10.88 | $14.00 | 49,100 | — | — |
| 2014-10-23 | $10.85 | $13.96 | 90,600 | — | — |
| 2014-10-22 | $10.71 | $13.78 | 86,800 | — | — |
| 2014-10-21 | $10.99 | $14.14 | 107,300 | — | — |
| 2014-10-20 | $10.79 | $13.88 | 64,900 | — | — |
| 2014-10-17 | $10.64 | $13.69 | 200,900 | — | — |
| 2014-10-16 | $10.41 | $13.39 | 911,200 | — | — |
| 2014-10-15 | $10.99 | $14.14 | 71,700 | — | — |
| 2014-10-14 | $10.84 | $13.95 | 76,000 | — | — |
| 2014-10-13 | $11.03 | $14.19 | 115,500 | — | — |
| 2014-10-10 | $11.00 | $14.15 | 120,100 | — | — |
| 2014-10-09 | $11.21 | $14.42 | 65,400 | — | — |
| 2014-10-08 | $11.50 | $14.80 | 58,400 | — | — |
| 2014-10-07 | $11.24 | $14.46 | 139,400 | — | — |
| 2014-10-06 | $11.47 | $14.76 | 72,300 | — | — |
| 2014-10-03 | $11.46 | $14.74 | 103,800 | — | — |
| 2014-10-02 | $11.68 | $15.03 | 72,500 | — | — |
| 2014-10-01 | $11.62 | $14.95 | 153,600 | — | — |
| 2014-09-30 | $11.73 | $15.09 | 93,100 | — | — |
| 2014-09-29 | $11.89 | $15.30 | 82,300 | — | — |
| 2014-09-26 | $11.89 | $15.30 | 79,000 | — | — |
| 2014-09-25 | $11.90 | $15.31 | 45,600 | — | — |
| 2014-09-24 | $11.88 | $15.28 | 38,800 | — | — |
| 2014-09-23 | $11.81 | $15.19 | 71,800 | — | — |
| 2014-09-22 | $11.85 | $15.25 | 34,500 | — | — |
| 2014-09-19 | $12.02 | $15.46 | 103,500 | — | — |
| 2014-09-18 | $12.17 | $15.66 | 48,700 | — | — |
| 2014-09-17 | $12.08 | $15.54 | 96,600 | — | — |
| 2014-09-16 | $11.95 | $15.37 | 93,000 | — | — |
| 2014-09-15 | $12.15 | $15.63 | 40,600 | — | — |
| 2014-09-12 | $12.47 | $16.04 | 33,800 | — | — |
| 2014-09-11 | $12.47 | $16.04 | 24,600 | — | — |
| 2014-09-10 | $12.43 | $15.99 | 21,700 | — | — |
| 2014-09-09 | $12.40 | $15.95 | 24,100 | — | — |
| 2014-09-08 | $12.40 | $15.95 | 61,400 | — | — |
| 2014-09-05 | $12.45 | $16.02 | 55,900 | — | — |
| 2014-09-04 | $12.38 | $15.93 | 26,200 | — | — |
| 2014-09-03 | $12.50 | $16.08 | 17,000 | — | — |
| 2014-09-02 | $12.55 | $16.15 | 33,300 | — | — |
| 2014-08-29 | $12.48 | $16.06 | 62,800 | — | — |
| 2014-08-28 | $12.45 | $16.02 | 33,700 | — | — |
| 2014-08-27 | $12.50 | $16.08 | 17,400 | — | — |
| 2014-08-26 | $12.51 | $16.09 | 25,400 | — | — |
| 2014-08-25 | $12.39 | $15.94 | 20,500 | — | — |
| 2014-08-22 | $12.34 | $15.88 | 26,800 | — | — |
| 2014-08-21 | $12.36 | $15.90 | 57,000 | — | — |
| 2014-08-20 | $12.59 | $16.20 | 27,900 | — | — |
| 2014-08-19 | $12.85 | $16.53 | 16,900 | — | — |
| 2014-08-18 | $12.87 | $16.56 | 27,300 | — | — |
| 2014-08-15 | $12.70 | $16.34 | 45,600 | — | — |
| 2014-08-14 | $12.45 | $16.02 | 17,400 | — | — |
| 2014-08-13 | $12.50 | $16.08 | 25,500 | — | — |
| 2014-08-12 | $12.38 | $15.93 | 91,800 | — | — |
| 2014-08-11 | $12.39 | $15.94 | 36,200 | — | — |
| 2014-08-08 | $12.36 | $15.90 | 80,100 | — | — |
| 2014-08-07 | $12.56 | $16.16 | 281,500 | — | — |
| 2014-08-06 | $13.34 | $17.16 | 17,100 | — | — |
| 2014-08-05 | $13.20 | $16.98 | 36,400 | — | — |
| 2014-08-04 | $13.21 | $17.00 | 42,100 | — | — |
| 2014-08-01 | $13.20 | $16.98 | 60,200 | — | — |
| 2014-07-31 | $13.15 | $16.92 | 274,100 | — | — |
| 2014-07-30 | $13.46 | $17.32 | 133,100 | — | — |
| 2014-07-29 | $13.23 | $17.02 | 143,000 | — | — |
| 2014-07-28 | $13.16 | $16.93 | 50,800 | — | — |
| 2014-07-25 | $13.25 | $17.05 | 31,400 | — | — |
| 2014-07-24 | $13.33 | $17.15 | 21,100 | — | — |
| 2014-07-23 | $13.23 | $17.02 | 61,500 | — | — |
| 2014-07-22 | $13.32 | $17.14 | 26,100 | — | — |
| 2014-07-21 | $13.27 | $17.07 | 12,900 | — | — |
| 2014-07-18 | $13.51 | $17.38 | 34,300 | — | — |
| 2014-07-17 | $13.32 | $17.14 | 62,600 | — | — |
| 2014-07-16 | $13.46 | $17.32 | 34,800 | — | — |
| 2014-07-15 | $13.60 | $17.50 | 30,000 | — | — |
| 2014-07-14 | $13.76 | $17.70 | 19,600 | — | — |
| 2014-07-11 | $13.75 | $17.69 | 21,300 | — | — |
| 2014-07-10 | $13.76 | $17.70 | 36,000 | — | — |
| 2014-07-09 | $14.01 | $18.02 | 27,400 | — | — |
| 2014-07-08 | $14.02 | $18.04 | 70,200 | — | — |
| 2014-07-07 | $14.01 | $18.02 | 28,700 | — | — |
| 2014-07-03 | $14.37 | $18.49 | 22,200 | — | — |
| 2014-07-02 | $14.09 | $18.13 | 33,300 | — | — |
| 2014-07-01 | $14.00 | $18.01 | 69,900 | — | — |
| 2014-06-30 | $14.08 | $18.11 | 32,300 | — | — |
| 2014-06-27 | $14.03 | $18.05 | 87,000 | — | — |
| 2014-06-26 | $14.00 | $18.01 | 60,800 | — | — |
| 2014-06-25 | $14.09 | $18.13 | 50,600 | — | — |
| 2014-06-24 | $13.90 | $17.88 | 220,500 | — | — |
| 2014-06-23 | $13.78 | $17.73 | 185,800 | — | — |
| 2014-06-20 | $13.84 | $17.81 | 111,700 | — | — |
| 2014-06-19 | $13.95 | $17.95 | 39,900 | — | — |
| 2014-06-18 | $13.96 | $17.96 | 65,600 | — | — |
| 2014-06-17 | $13.90 | $17.88 | 150,600 | — | — |
| 2014-06-16 | $14.16 | $18.22 | 23,900 | — | — |
| 2014-06-13 | $14.31 | $18.41 | 31,500 | — | — |
| 2014-06-12 | $14.39 | $18.51 | 26,600 | — | — |
| 2014-06-11 | $14.45 | $18.59 | 31,200 | — | — |
| 2014-06-10 | $14.52 | $18.68 | 112,600 | — | — |
| 2014-06-09 | $14.56 | $18.73 | 35,000 | — | — |
| 2014-06-06 | $14.60 | $18.78 | 52,800 | — | — |
| 2014-06-05 | $14.73 | $18.95 | 120,100 | — | — |
| 2014-06-04 | $14.47 | $18.62 | 41,900 | — | — |
| 2014-06-03 | $14.43 | $18.57 | 112,700 | — | — |
| 2014-06-02 | $14.67 | $18.87 | 70,900 | — | — |
| 2014-05-30 | $14.51 | $18.67 | 70,900 | — | — |
| 2014-05-29 | $14.64 | $18.84 | 33,200 | — | — |
| 2014-05-28 | $14.61 | $18.80 | 53,600 | — | — |
| 2014-05-27 | $14.88 | $19.14 | 93,300 | — | — |
| 2014-05-23 | $14.24 | $18.32 | 38,100 | — | — |
| 2014-05-22 | $13.83 | $17.79 | 64,600 | — | — |
| 2014-05-21 | $13.25 | $17.05 | 50,900 | — | — |
| 2014-05-20 | $13.01 | $16.74 | 57,500 | — | — |
| 2014-05-19 | $13.24 | $17.03 | 49,700 | — | — |
| 2014-05-16 | $12.86 | $16.55 | 27,800 | — | — |
| 2014-05-15 | $12.63 | $16.25 | 47,500 | — | — |
| 2014-05-14 | $12.57 | $16.17 | 43,700 | — | — |
| 2014-05-13 | $13.00 | $16.73 | 56,800 | — | — |
| 2014-05-12 | $13.17 | $16.94 | 24,400 | — | — |
| 2014-05-09 | $12.69 | $16.33 | 40,200 | — | — |
| 2014-05-08 | $12.33 | $15.86 | 58,100 | — | — |
| 2014-05-07 | $12.14 | $15.62 | 37,200 | — | — |
| 2014-05-06 | $12.15 | $15.63 | 44,700 | — | — |
| 2014-05-05 | $12.23 | $15.73 | 26,700 | — | — |
| 2014-05-02 | $12.17 | $15.66 | 29,900 | — | — |
| 2014-05-01 | $12.25 | $15.76 | 48,700 | — | — |
| 2014-04-30 | $12.54 | $16.13 | 29,800 | — | — |
| 2014-04-29 | $12.85 | $16.53 | 56,100 | — | — |
| 2014-04-28 | $12.21 | $15.71 | 52,100 | — | — |
| 2014-04-25 | $12.02 | $15.46 | 37,800 | — | — |
| 2014-04-24 | $12.19 | $15.68 | 28,300 | — | — |
| 2014-04-23 | $12.24 | $15.75 | 29,100 | — | — |
| 2014-04-22 | $12.48 | $16.06 | 18,600 | — | — |
| 2014-04-21 | $12.51 | $16.09 | 12,900 | — | — |
| 2014-04-17 | $12.67 | $16.30 | 21,100 | — | — |
| 2014-04-16 | $12.31 | $15.84 | 14,800 | — | — |
| 2014-04-15 | $12.17 | $15.66 | 29,700 | — | — |
| 2014-04-14 | $12.18 | $15.67 | 30,000 | — | — |
| 2014-04-11 | $12.28 | $15.80 | 31,000 | — | — |
| 2014-04-10 | $12.44 | $16.00 | 40,600 | — | — |
| 2014-04-09 | $12.81 | $16.48 | 29,200 | — | — |
| 2014-04-08 | $12.50 | $16.08 | 35,400 | — | — |
| 2014-04-07 | $12.39 | $15.94 | 180,700 | — | — |
| 2014-04-04 | $12.63 | $16.25 | 76,800 | — | — |
| 2014-04-03 | $13.07 | $16.82 | 93,300 | — | — |
| 2014-04-02 | $13.48 | $17.34 | 14,900 | — | — |
| 2014-04-01 | $13.50 | $17.37 | 48,100 | — | — |
| 2014-03-31 | $13.40 | $17.24 | 62,600 | — | — |
| 2014-03-28 | $13.21 | $17.00 | 24,400 | — | — |
| 2014-03-27 | $13.50 | $17.37 | 38,100 | — | — |
| 2014-03-26 | $13.60 | $17.50 | 54,000 | — | — |
| 2014-03-25 | $13.85 | $17.82 | 52,200 | — | — |
| 2014-03-24 | $13.84 | $17.81 | 45,900 | — | — |
| 2014-03-21 | $14.14 | $18.19 | 180,300 | — | — |
| 2014-03-20 | $14.57 | $18.75 | 25,700 | — | — |
| 2014-03-19 | $14.61 | $18.80 | 25,300 | — | — |
| 2014-03-18 | $15.08 | $19.40 | 44,100 | — | — |
| 2014-03-17 | $14.86 | $19.12 | 36,800 | — | — |
| 2014-03-14 | $14.68 | $18.89 | 15,900 | — | — |
| 2014-03-13 | $14.37 | $18.49 | 53,200 | — | — |
| 2014-03-12 | $15.25 | $19.62 | 27,700 | — | — |
| 2014-03-11 | $14.77 | $19.00 | 21,800 | — | — |
| 2014-03-10 | $15.01 | $19.31 | 39,900 | — | — |
| 2014-03-07 | $14.75 | $18.98 | 45,500 | — | — |
| 2014-03-06 | $14.47 | $18.62 | 9,800 | — | — |
| 2014-03-05 | $14.41 | $18.54 | 31,100 | — | — |
| 2014-03-04 | $14.65 | $18.85 | 92,500 | — | — |
| 2014-03-03 | $14.31 | $18.41 | 20,800 | — | — |
| 2014-02-28 | $14.52 | $18.68 | 48,400 | — | — |
| 2014-02-27 | $14.45 | $18.59 | 18,900 | — | — |
| 2014-02-26 | $14.24 | $18.32 | 29,600 | — | — |
| 2014-02-25 | $13.84 | $17.81 | 18,100 | — | — |
| 2014-02-24 | $13.94 | $17.93 | 38,500 | — | — |
| 2014-02-21 | $13.93 | $17.92 | 34,900 | — | — |
| 2014-02-20 | $13.56 | $17.45 | 16,500 | — | — |
| 2014-02-19 | $13.26 | $17.06 | 29,100 | — | — |
| 2014-02-18 | $13.29 | $17.10 | 22,500 | — | — |
| 2014-02-14 | $13.30 | $17.11 | 25,000 | — | — |
| 2014-02-13 | $13.33 | $17.15 | 38,000 | — | — |
| 2014-02-12 | $13.26 | $17.06 | 28,000 | — | — |
| 2014-02-11 | $13.39 | $17.23 | 18,800 | — | — |
| 2014-02-10 | $13.29 | $17.10 | 32,500 | — | — |
| 2014-02-07 | $13.23 | $17.02 | 67,700 | — | — |
| 2014-02-06 | $12.87 | $16.56 | 41,900 | — | — |
| 2014-02-05 | $12.76 | $16.42 | 40,200 | — | — |
| 2014-02-04 | $13.00 | $16.73 | 111,700 | — | — |
| 2014-02-03 | $12.81 | $16.48 | 89,500 | — | — |
| 2014-01-31 | $13.10 | $16.85 | 82,800 | — | — |
| 2014-01-30 | $13.85 | $17.82 | 62,100 | — | — |
| 2014-01-29 | $13.51 | $17.38 | 36,600 | — | — |
| 2014-01-28 | $13.62 | $17.52 | 51,100 | — | — |
| 2014-01-27 | $13.54 | $17.42 | 40,900 | — | — |
| 2014-01-24 | $14.11 | $18.15 | 72,600 | — | — |
| 2014-01-23 | $14.46 | $18.60 | 51,100 | — | — |
| 2014-01-22 | $14.29 | $18.38 | 16,400 | — | — |
| 2014-01-21 | $14.35 | $18.46 | 27,200 | — | — |
| 2014-01-17 | $14.45 | $18.59 | 35,900 | — | — |
| 2014-01-16 | $14.75 | $18.98 | 24,100 | — | — |
| 2014-01-15 | $14.76 | $18.99 | 20,900 | — | — |
| 2014-01-14 | $14.68 | $18.89 | 60,900 | — | — |
| 2014-01-13 | $14.55 | $18.72 | 58,700 | — | — |
| 2014-01-10 | $14.58 | $18.76 | 39,300 | — | — |
| 2014-01-09 | $14.86 | $19.12 | 53,100 | — | — |
| 2014-01-08 | $15.19 | $19.54 | 125,900 | — | — |
| 2014-01-07 | $15.18 | $19.53 | 107,800 | — | — |
| 2014-01-06 | $14.83 | $19.08 | 141,900 | — | — |
| 2014-01-03 | $13.96 | $17.96 | 78,400 | — | — |
| 2014-01-02 | $13.55 | $17.43 | 20,400 | — | — |