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
- 1991-11-08 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 | $13.45 | $13.96 | 2,964,800 | — | — |
| 2014-12-30 | $13.62 | $14.13 | 2,191,600 | — | — |
| 2014-12-29 | $13.75 | $14.26 | 1,977,600 | — | — |
| 2014-12-26 | $13.81 | $14.32 | 1,604,800 | — | — |
| 2014-12-24 | $13.82 | $14.33 | 1,658,000 | — | — |
| 2014-12-23 | $13.86 | $14.38 | 3,376,400 | — | — |
| 2014-12-22 | $13.81 | $14.32 | 3,079,600 | — | — |
| 2014-12-19 | $13.76 | $14.27 | 10,498,000 | — | — |
| 2014-12-18 | $13.60 | $14.11 | 6,886,400 | — | — |
| 2014-12-17 | $13.16 | $13.65 | 4,257,200 | — | — |
| 2014-12-16 | $12.91 | $13.39 | 5,259,200 | — | — |
| 2014-12-15 | $12.98 | $13.46 | 8,451,200 | — | — |
| 2014-12-12 | $13.08 | $13.57 | 6,769,600 | — | — |
| 2014-12-11 | $13.45 | $13.95 | 13,843,600 | — | — |
| 2014-12-10 | $13.46 | $13.96 | 6,051,600 | — | — |
| 2014-12-09 | $13.47 | $13.97 | 4,463,200 | — | — |
| 2014-12-08 | $13.40 | $13.90 | 4,374,400 | — | — |
| 2014-12-05 | $13.43 | $13.93 | 3,040,400 | — | — |
| 2014-12-04 | $13.42 | $13.92 | 2,272,000 | — | — |
| 2014-12-03 | $13.43 | $13.93 | 3,151,600 | — | — |
| 2014-12-02 | $13.30 | $13.76 | 3,699,600 | — | — |
| 2014-12-01 | $13.24 | $13.70 | 4,138,000 | — | — |
| 2014-11-28 | $13.41 | $13.88 | 3,543,600 | — | — |
| 2014-11-26 | $13.25 | $13.71 | 3,887,200 | — | — |
| 2014-11-25 | $13.15 | $13.61 | 5,551,200 | — | — |
| 2014-11-24 | $13.11 | $13.57 | 4,946,400 | — | — |
| 2014-11-21 | $13.01 | $13.47 | 14,341,200 | — | — |
| 2014-11-20 | $12.84 | $13.29 | 3,059,200 | — | — |
| 2014-11-19 | $12.88 | $13.33 | 4,946,000 | — | — |
| 2014-11-18 | $12.89 | $13.34 | 6,098,400 | — | — |
| 2014-11-17 | $12.71 | $13.15 | 4,190,400 | — | — |
| 2014-11-14 | $12.72 | $13.16 | 4,338,000 | — | — |
| 2014-11-13 | $12.68 | $13.12 | 4,378,000 | — | — |
| 2014-11-12 | $12.82 | $13.27 | 2,792,000 | — | — |
| 2014-11-11 | $12.70 | $13.15 | 2,264,000 | — | — |
| 2014-11-10 | $12.67 | $13.11 | 3,571,600 | — | — |
| 2014-11-07 | $12.74 | $13.19 | 3,798,800 | — | — |
| 2014-11-06 | $12.76 | $13.21 | 3,136,400 | — | — |
| 2014-11-05 | $12.66 | $13.10 | 2,858,800 | — | — |
| 2014-11-04 | $12.50 | $12.93 | 4,967,200 | — | — |
| 2014-11-03 | $12.60 | $13.04 | 4,636,000 | — | — |
| 2014-10-31 | $12.65 | $13.09 | 5,331,200 | — | — |
| 2014-10-30 | $12.37 | $12.80 | 2,993,600 | — | — |
| 2014-10-29 | $12.30 | $12.73 | 6,277,600 | — | — |
| 2014-10-28 | $12.31 | $12.74 | 4,050,400 | — | — |
| 2014-10-27 | $12.09 | $12.51 | 4,218,000 | — | — |
| 2014-10-24 | $12.21 | $12.63 | 3,673,600 | — | — |
| 2014-10-23 | $12.00 | $12.42 | 5,288,400 | — | — |
| 2014-10-22 | $11.78 | $12.19 | 11,387,600 | — | — |
| 2014-10-21 | $12.42 | $12.85 | 8,026,800 | — | — |
| 2014-10-20 | $12.07 | $12.49 | 4,611,600 | — | — |
| 2014-10-17 | $12.01 | $12.43 | 5,746,400 | — | — |
| 2014-10-16 | $11.80 | $12.21 | 5,682,800 | — | — |
| 2014-10-15 | $11.77 | $12.18 | 8,917,600 | — | — |
| 2014-10-14 | $11.61 | $12.02 | 5,926,400 | — | — |
| 2014-10-13 | $11.39 | $11.79 | 7,231,600 | — | — |
| 2014-10-10 | $11.43 | $11.82 | 15,300,000 | — | — |
| 2014-10-09 | $12.34 | $12.77 | 6,830,400 | — | — |
| 2014-10-08 | $12.48 | $12.91 | 6,473,600 | — | — |
| 2014-10-07 | $12.22 | $12.64 | 4,788,000 | — | — |
| 2014-10-06 | $12.38 | $12.81 | 5,578,400 | — | — |
| 2014-10-03 | $12.42 | $12.86 | 4,244,000 | — | — |
| 2014-10-02 | $12.34 | $12.77 | 6,660,800 | — | — |
| 2014-10-01 | $12.26 | $12.69 | 9,295,200 | — | — |
| 2014-09-30 | $12.48 | $12.92 | 8,160,000 | — | — |
| 2014-09-29 | $12.73 | $13.17 | 4,903,200 | — | — |
| 2014-09-26 | $12.73 | $13.17 | 2,536,000 | — | — |
| 2014-09-25 | $12.59 | $13.03 | 3,648,800 | — | — |
| 2014-09-24 | $12.77 | $13.21 | 4,648,800 | — | — |
| 2014-09-23 | $12.73 | $13.17 | 4,961,600 | — | — |
| 2014-09-22 | $12.95 | $13.40 | 3,046,400 | — | — |
| 2014-09-19 | $12.99 | $13.44 | 6,660,800 | — | — |
| 2014-09-18 | $13.17 | $13.62 | 5,515,200 | — | — |
| 2014-09-17 | $13.06 | $13.51 | 5,752,800 | — | — |
| 2014-09-16 | $13.00 | $13.45 | 3,340,800 | — | — |
| 2014-09-15 | $12.95 | $13.41 | 4,737,600 | — | — |
| 2014-09-12 | $13.03 | $13.48 | 4,793,600 | — | — |
| 2014-09-11 | $13.06 | $13.51 | 3,897,600 | — | — |
| 2014-09-10 | $12.93 | $13.38 | 4,705,600 | — | — |
| 2014-09-09 | $12.93 | $13.38 | 3,632,000 | — | — |
| 2014-09-08 | $13.01 | $13.46 | 5,232,000 | — | — |
| 2014-09-05 | $13.02 | $13.44 | 3,607,200 | — | — |
| 2014-09-04 | $12.99 | $13.41 | 3,366,400 | — | — |
| 2014-09-03 | $13.02 | $13.44 | 4,996,000 | — | — |
| 2014-09-02 | $13.04 | $13.46 | 7,518,400 | — | — |
| 2014-08-29 | $12.88 | $13.29 | 5,519,200 | — | — |
| 2014-08-28 | $12.92 | $13.34 | 2,975,200 | — | — |
| 2014-08-27 | $12.94 | $13.36 | 3,953,600 | — | — |
| 2014-08-26 | $12.97 | $13.39 | 3,277,600 | — | — |
| 2014-08-25 | $13.04 | $13.46 | 3,408,000 | — | — |
| 2014-08-22 | $12.98 | $13.40 | 4,152,800 | — | — |
| 2014-08-21 | $13.05 | $13.47 | 7,615,200 | — | — |
| 2014-08-20 | $12.78 | $13.20 | 2,875,200 | — | — |
| 2014-08-19 | $12.77 | $13.19 | 3,914,400 | — | — |
| 2014-08-18 | $12.72 | $13.14 | 3,436,000 | — | — |
| 2014-08-15 | $12.55 | $12.96 | 17,823,200 | — | — |
| 2014-08-14 | $12.61 | $13.02 | 4,058,400 | — | — |
| 2014-08-13 | $12.50 | $12.91 | 4,858,400 | — | — |
| 2014-08-12 | $12.48 | $12.89 | 6,228,800 | — | — |
| 2014-08-11 | $12.40 | $12.81 | 3,992,800 | — | — |
| 2014-08-08 | $12.32 | $12.72 | 4,609,600 | — | — |
| 2014-08-07 | $12.18 | $12.58 | 4,600,800 | — | — |
| 2014-08-06 | $12.23 | $12.62 | 3,769,600 | — | — |
| 2014-08-05 | $12.17 | $12.57 | 4,667,200 | — | — |
| 2014-08-04 | $12.15 | $12.54 | 3,201,600 | — | — |
| 2014-08-01 | $12.03 | $12.42 | 5,007,200 | — | — |
| 2014-07-31 | $12.02 | $12.41 | 5,571,200 | — | — |
| 2014-07-30 | $12.18 | $12.57 | 4,548,000 | — | — |
| 2014-07-29 | $12.15 | $12.54 | 5,628,000 | — | — |
| 2014-07-28 | $12.20 | $12.60 | 3,896,000 | — | — |
| 2014-07-25 | $12.20 | $12.60 | 5,076,000 | — | — |
| 2014-07-24 | $12.21 | $12.61 | 3,591,200 | — | — |
| 2014-07-23 | $12.12 | $12.52 | 9,220,000 | — | — |
| 2014-07-22 | $12.15 | $12.55 | 3,871,200 | — | — |
| 2014-07-21 | $12.04 | $12.43 | 2,587,200 | — | — |
| 2014-07-18 | $12.05 | $12.44 | 5,071,200 | — | — |
| 2014-07-17 | $11.83 | $12.22 | 5,877,600 | — | — |
| 2014-07-16 | $12.06 | $12.45 | 2,701,600 | — | — |
| 2014-07-15 | $12.06 | $12.45 | 3,453,600 | — | — |
| 2014-07-14 | $12.12 | $12.51 | 1,876,000 | — | — |
| 2014-07-11 | $12.07 | $12.47 | 2,234,400 | — | — |
| 2014-07-10 | $12.08 | $12.47 | 1,896,800 | — | — |
| 2014-07-09 | $12.16 | $12.55 | 2,212,000 | — | — |
| 2014-07-08 | $12.21 | $12.61 | 3,633,600 | — | — |
| 2014-07-07 | $12.23 | $12.63 | 2,801,600 | — | — |
| 2014-07-03 | $12.23 | $12.62 | 1,680,000 | — | — |
| 2014-07-02 | $12.15 | $12.54 | 2,628,800 | — | — |
| 2014-07-01 | $12.17 | $12.56 | 6,196,800 | — | — |
| 2014-06-30 | $12.04 | $12.43 | 3,252,000 | — | — |
| 2014-06-27 | $12.03 | $12.42 | 3,268,800 | — | — |
| 2014-06-26 | $11.95 | $12.33 | 2,829,600 | — | — |
| 2014-06-25 | $12.02 | $12.41 | 3,696,800 | — | — |
| 2014-06-24 | $12.02 | $12.41 | 2,924,800 | — | — |
| 2014-06-23 | $12.14 | $12.53 | 2,148,000 | — | — |
| 2014-06-20 | $12.19 | $12.58 | 4,988,000 | — | — |
| 2014-06-19 | $12.18 | $12.57 | 3,736,000 | — | — |
| 2014-06-18 | $12.13 | $12.52 | 5,061,600 | — | — |
| 2014-06-17 | $12.09 | $12.49 | 2,905,600 | — | — |
| 2014-06-16 | $12.06 | $12.45 | 1,938,400 | — | — |
| 2014-06-13 | $12.10 | $12.50 | 2,224,000 | — | — |
| 2014-06-12 | $12.13 | $12.52 | 2,855,200 | — | — |
| 2014-06-11 | $12.26 | $12.66 | 2,476,800 | — | — |
| 2014-06-10 | $12.21 | $12.60 | 2,848,800 | — | — |
| 2014-06-09 | $12.28 | $12.67 | 4,164,800 | — | — |
| 2014-06-06 | $12.20 | $12.57 | 5,132,000 | — | — |
| 2014-06-05 | $12.11 | $12.48 | 4,932,800 | — | — |
| 2014-06-04 | $12.01 | $12.38 | 2,220,800 | — | — |
| 2014-06-03 | $12.06 | $12.42 | 3,576,800 | — | — |
| 2014-06-02 | $12.10 | $12.47 | 3,902,400 | — | — |
| 2014-05-30 | $11.98 | $12.34 | 3,526,400 | — | — |
| 2014-05-29 | $11.99 | $12.35 | 3,068,800 | — | — |
| 2014-05-28 | $11.91 | $12.28 | 5,465,600 | — | — |
| 2014-05-27 | $11.94 | $12.30 | 3,180,800 | — | — |
| 2014-05-23 | $11.96 | $12.33 | 4,636,000 | — | — |
| 2014-05-22 | $11.93 | $12.29 | 2,459,200 | — | — |
| 2014-05-21 | $11.89 | $12.25 | 2,600,000 | — | — |
| 2014-05-20 | $11.83 | $12.18 | 4,768,800 | — | — |
| 2014-05-19 | $11.97 | $12.33 | 2,829,600 | — | — |
| 2014-05-16 | $11.94 | $12.30 | 5,671,200 | — | — |
| 2014-05-15 | $11.85 | $12.21 | 5,196,000 | — | — |
| 2014-05-14 | $11.95 | $12.31 | 2,853,600 | — | — |
| 2014-05-13 | $12.02 | $12.38 | 3,560,000 | — | — |
| 2014-05-12 | $12.08 | $12.45 | 6,172,000 | — | — |
| 2014-05-09 | $12.00 | $12.36 | 5,174,400 | — | — |
| 2014-05-08 | $11.94 | $12.30 | 5,251,200 | — | — |
| 2014-05-07 | $11.96 | $12.32 | 5,261,600 | — | — |
| 2014-05-06 | $11.92 | $12.28 | 7,355,200 | — | — |
| 2014-05-05 | $12.07 | $12.43 | 4,312,000 | — | — |
| 2014-05-02 | $11.97 | $12.33 | 3,836,800 | — | — |
| 2014-05-01 | $12.04 | $12.41 | 5,830,400 | — | — |
| 2014-04-30 | $11.92 | $12.28 | 5,524,800 | — | — |
| 2014-04-29 | $11.87 | $12.23 | 7,595,200 | — | — |
| 2014-04-28 | $11.84 | $12.20 | 7,088,000 | — | — |
| 2014-04-25 | $11.84 | $12.20 | 5,473,600 | — | — |
| 2014-04-24 | $12.04 | $12.41 | 15,212,800 | — | — |
| 2014-04-23 | $11.94 | $12.30 | 5,388,800 | — | — |
| 2014-04-22 | $11.88 | $12.24 | 5,646,400 | — | — |
| 2014-04-21 | $11.80 | $12.15 | 3,935,200 | — | — |
| 2014-04-17 | $11.77 | $12.12 | 3,567,200 | — | — |
| 2014-04-16 | $11.67 | $12.03 | 3,489,600 | — | — |
| 2014-04-15 | $11.42 | $11.77 | 4,843,200 | — | — |
| 2014-04-14 | $11.40 | $11.75 | 2,311,200 | — | — |
| 2014-04-11 | $11.32 | $11.66 | 5,377,600 | — | — |
| 2014-04-10 | $11.38 | $11.73 | 3,714,400 | — | — |
| 2014-04-09 | $11.64 | $12.00 | 5,356,000 | — | — |
| 2014-04-08 | $11.47 | $11.81 | 4,544,000 | — | — |
| 2014-04-07 | $11.43 | $11.78 | 3,740,000 | — | — |
| 2014-04-04 | $11.59 | $11.94 | 5,028,800 | — | — |
| 2014-04-03 | $11.72 | $12.07 | 3,788,800 | — | — |
| 2014-04-02 | $11.75 | $12.11 | 5,036,000 | — | — |
| 2014-04-01 | $11.53 | $11.88 | 4,996,800 | — | — |
| 2014-03-31 | $11.46 | $11.80 | 12,580,800 | — | — |
| 2014-03-28 | $11.45 | $11.80 | 3,258,400 | — | — |
| 2014-03-27 | $11.35 | $11.69 | 5,374,400 | — | — |
| 2014-03-26 | $11.43 | $11.78 | 4,253,600 | — | — |
| 2014-03-25 | $11.59 | $11.94 | 3,407,200 | — | — |
| 2014-03-24 | $11.56 | $11.91 | 9,436,800 | — | — |
| 2014-03-21 | $11.66 | $12.01 | 12,815,200 | — | — |
| 2014-03-20 | $11.46 | $11.81 | 3,901,600 | — | — |
| 2014-03-19 | $11.39 | $11.74 | 3,652,000 | — | — |
| 2014-03-18 | $11.47 | $11.82 | 3,334,400 | — | — |
| 2014-03-17 | $11.41 | $11.75 | 2,856,800 | — | — |
| 2014-03-14 | $11.31 | $11.65 | 4,191,200 | — | — |
| 2014-03-13 | $11.28 | $11.62 | 5,228,800 | — | — |
| 2014-03-12 | $11.32 | $11.66 | 5,063,200 | — | — |
| 2014-03-11 | $11.23 | $11.57 | 4,236,000 | — | — |
| 2014-03-10 | $11.31 | $11.65 | 4,288,800 | — | — |
| 2014-03-07 | $11.30 | $11.62 | 3,023,200 | — | — |
| 2014-03-06 | $11.28 | $11.60 | 4,506,400 | — | — |
| 2014-03-05 | $11.16 | $11.48 | 3,060,000 | — | — |
| 2014-03-04 | $11.25 | $11.56 | 4,836,800 | — | — |
| 2014-03-03 | $10.97 | $11.28 | 4,104,800 | — | — |
| 2014-02-28 | $11.00 | $11.31 | 4,763,200 | — | — |
| 2014-02-27 | $10.95 | $11.26 | 6,576,000 | — | — |
| 2014-02-26 | $10.89 | $11.19 | 6,126,400 | — | — |
| 2014-02-25 | $11.04 | $11.35 | 2,737,600 | — | — |
| 2014-02-24 | $11.11 | $11.43 | 3,843,200 | — | — |
| 2014-02-21 | $11.02 | $11.33 | 4,581,600 | — | — |
| 2014-02-20 | $11.12 | $11.43 | 2,530,400 | — | — |
| 2014-02-19 | $11.07 | $11.38 | 3,720,000 | — | — |
| 2014-02-18 | $11.11 | $11.42 | 3,328,000 | — | — |
| 2014-02-14 | $11.03 | $11.34 | 3,763,200 | — | — |
| 2014-02-13 | $11.07 | $11.38 | 2,240,000 | — | — |
| 2014-02-12 | $11.04 | $11.34 | 2,576,800 | — | — |
| 2014-02-11 | $11.00 | $11.30 | 3,423,200 | — | — |
| 2014-02-10 | $10.88 | $11.18 | 2,970,400 | — | — |
| 2014-02-07 | $10.92 | $11.23 | 4,400,800 | — | — |
| 2014-02-06 | $10.84 | $11.14 | 5,011,200 | — | — |
| 2014-02-05 | $10.67 | $10.97 | 4,396,000 | — | — |
| 2014-02-04 | $10.62 | $10.92 | 5,538,400 | — | — |
| 2014-02-03 | $10.59 | $10.88 | 8,024,000 | — | — |
| 2014-01-31 | $10.86 | $11.16 | 6,380,800 | — | — |
| 2014-01-30 | $10.83 | $11.14 | 6,212,800 | — | — |
| 2014-01-29 | $10.70 | $11.00 | 9,267,200 | — | — |
| 2014-01-28 | $10.76 | $11.06 | 8,782,400 | — | — |
| 2014-01-27 | $10.67 | $10.97 | 7,146,400 | — | — |
| 2014-01-24 | $10.74 | $11.04 | 5,405,600 | — | — |
| 2014-01-23 | $11.06 | $11.37 | 6,640,800 | — | — |
| 2014-01-22 | $11.38 | $11.70 | 6,755,200 | — | — |
| 2014-01-21 | $11.38 | $11.70 | 8,488,800 | — | — |
| 2014-01-17 | $11.51 | $11.83 | 3,781,600 | — | — |
| 2014-01-16 | $11.48 | $11.81 | 2,910,400 | — | — |
| 2014-01-15 | $11.51 | $11.83 | 5,625,600 | — | — |
| 2014-01-14 | $11.55 | $11.88 | 6,920,800 | — | — |
| 2014-01-13 | $11.15 | $11.46 | 6,033,600 | — | — |
| 2014-01-10 | $11.17 | $11.48 | 3,076,800 | — | — |
| 2014-01-09 | $11.18 | $11.49 | 4,248,000 | — | — |
| 2014-01-08 | $11.04 | $11.35 | 3,415,200 | — | — |
| 2014-01-07 | $10.98 | $11.29 | 2,440,800 | — | — |
| 2014-01-06 | $10.91 | $11.21 | 3,135,200 | — | — |
| 2014-01-03 | $11.01 | $11.32 | 3,067,200 | — | — |
| 2014-01-02 | $10.97 | $11.28 | 3,534,400 | — | — |