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
- 1987-03-03 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 | $11.62 | $13.66 | 227,400 | — | — |
| 2014-12-30 | $11.49 | $13.50 | 156,700 | — | — |
| 2014-12-29 | $11.70 | $13.75 | 177,900 | — | — |
| 2014-12-26 | $11.56 | $13.58 | 150,400 | — | — |
| 2014-12-24 | $11.72 | $13.77 | 117,700 | — | — |
| 2014-12-23 | $11.67 | $13.71 | 141,800 | — | — |
| 2014-12-22 | $11.37 | $13.34 | 245,400 | — | — |
| 2014-12-19 | $11.40 | $13.37 | 729,100 | — | — |
| 2014-12-18 | $11.42 | $13.40 | 287,600 | — | — |
| 2014-12-17 | $11.37 | $13.34 | 514,300 | — | — |
| 2014-12-16 | $11.02 | $12.93 | 473,500 | — | — |
| 2014-12-15 | $10.85 | $12.73 | 254,400 | — | — |
| 2014-12-12 | $10.70 | $12.55 | 206,200 | — | — |
| 2014-12-11 | $11.23 | $13.17 | 219,600 | — | — |
| 2014-12-10 | $11.17 | $13.10 | 335,900 | — | — |
| 2014-12-09 | $11.45 | $13.43 | 215,000 | — | — |
| 2014-12-08 | $11.01 | $12.92 | 186,800 | — | — |
| 2014-12-05 | $11.34 | $13.30 | 233,300 | — | — |
| 2014-12-04 | $10.96 | $12.86 | 210,300 | — | — |
| 2014-12-03 | $10.97 | $12.87 | 226,400 | — | — |
| 2014-12-02 | $10.52 | $12.34 | 160,200 | — | — |
| 2014-12-01 | $10.50 | $12.32 | 221,700 | — | — |
| 2014-11-28 | $10.89 | $12.77 | 53,300 | — | — |
| 2014-11-26 | $11.21 | $13.15 | 156,300 | — | — |
| 2014-11-25 | $11.50 | $13.49 | 202,600 | — | — |
| 2014-11-24 | $11.35 | $13.31 | 146,800 | — | — |
| 2014-11-21 | $11.15 | $13.08 | 161,100 | — | — |
| 2014-11-20 | $11.36 | $13.33 | 168,900 | — | — |
| 2014-11-19 | $10.98 | $12.88 | 185,100 | — | — |
| 2014-11-18 | $11.07 | $12.99 | 325,000 | — | — |
| 2014-11-17 | $11.74 | $13.77 | 423,100 | — | — |
| 2014-11-14 | $11.92 | $13.98 | 591,500 | — | — |
| 2014-11-13 | $13.14 | $15.41 | 441,700 | — | — |
| 2014-11-12 | $12.87 | $15.10 | 291,800 | — | — |
| 2014-11-11 | $12.54 | $14.71 | 311,400 | — | — |
| 2014-11-10 | $12.06 | $14.15 | 211,800 | — | — |
| 2014-11-07 | $12.06 | $14.15 | 270,100 | — | — |
| 2014-11-06 | $11.89 | $13.95 | 190,500 | — | — |
| 2014-11-05 | $11.98 | $14.05 | 400,400 | — | — |
| 2014-11-04 | $12.00 | $14.08 | 530,300 | — | — |
| 2014-11-03 | $11.71 | $13.74 | 433,900 | — | — |
| 2014-10-31 | $11.54 | $13.54 | 839,400 | — | — |
| 2014-10-30 | $11.09 | $13.01 | 311,100 | — | — |
| 2014-10-29 | $10.85 | $12.73 | 417,500 | — | — |
| 2014-10-28 | $10.89 | $12.77 | 282,000 | — | — |
| 2014-10-27 | $10.18 | $11.94 | 194,900 | — | — |
| 2014-10-24 | $10.09 | $11.84 | 139,900 | — | — |
| 2014-10-23 | $10.06 | $11.80 | 206,400 | — | — |
| 2014-10-22 | $9.76 | $11.45 | 286,200 | — | — |
| 2014-10-21 | $10.03 | $11.77 | 208,100 | — | — |
| 2014-10-20 | $10.02 | $11.75 | 317,600 | — | — |
| 2014-10-17 | $10.06 | $11.80 | 275,800 | — | — |
| 2014-10-16 | $10.48 | $12.29 | 262,200 | — | — |
| 2014-10-15 | $9.99 | $11.72 | 539,000 | — | — |
| 2014-10-14 | $9.72 | $11.40 | 357,100 | — | — |
| 2014-10-13 | $9.54 | $11.19 | 387,800 | — | — |
| 2014-10-10 | $9.58 | $11.24 | 276,300 | — | — |
| 2014-10-09 | $9.78 | $11.47 | 216,900 | — | — |
| 2014-10-08 | $10.20 | $11.97 | 452,500 | — | — |
| 2014-10-07 | $10.08 | $11.82 | 321,200 | — | — |
| 2014-10-06 | $10.43 | $12.24 | 269,700 | — | — |
| 2014-10-03 | $10.60 | $12.38 | 288,700 | — | — |
| 2014-10-02 | $11.17 | $13.04 | 308,600 | — | — |
| 2014-10-01 | $11.25 | $13.13 | 397,100 | — | — |
| 2014-09-30 | $11.20 | $13.08 | 489,200 | — | — |
| 2014-09-29 | $11.15 | $13.02 | 200,000 | — | — |
| 2014-09-26 | $11.22 | $13.10 | 277,700 | — | — |
| 2014-09-25 | $11.34 | $13.24 | 327,900 | — | — |
| 2014-09-24 | $11.90 | $13.89 | 337,100 | — | — |
| 2014-09-23 | $12.06 | $14.08 | 187,200 | — | — |
| 2014-09-22 | $12.20 | $14.24 | 433,300 | — | — |
| 2014-09-19 | $12.38 | $14.45 | 450,500 | — | — |
| 2014-09-18 | $12.70 | $14.83 | 136,500 | — | — |
| 2014-09-17 | $12.79 | $14.93 | 110,500 | — | — |
| 2014-09-16 | $12.84 | $14.99 | 313,800 | — | — |
| 2014-09-15 | $13.05 | $15.24 | 210,600 | — | — |
| 2014-09-12 | $13.27 | $15.49 | 234,300 | — | — |
| 2014-09-11 | $13.05 | $15.24 | 177,300 | — | — |
| 2014-09-10 | $12.87 | $15.03 | 362,600 | — | — |
| 2014-09-09 | $13.22 | $15.44 | 185,500 | — | — |
| 2014-09-08 | $13.19 | $15.40 | 394,900 | — | — |
| 2014-09-05 | $13.00 | $15.18 | 170,500 | — | — |
| 2014-09-04 | $13.06 | $15.25 | 287,500 | — | — |
| 2014-09-03 | $12.98 | $15.15 | 246,500 | — | — |
| 2014-09-02 | $13.48 | $15.74 | 159,000 | — | — |
| 2014-08-29 | $13.44 | $15.69 | 135,800 | — | — |
| 2014-08-28 | $13.31 | $15.54 | 122,300 | — | — |
| 2014-08-27 | $13.24 | $15.46 | 189,700 | — | — |
| 2014-08-26 | $13.20 | $15.41 | 225,000 | — | — |
| 2014-08-25 | $13.12 | $15.32 | 304,400 | — | — |
| 2014-08-22 | $13.43 | $15.68 | 274,400 | — | — |
| 2014-08-21 | $13.47 | $15.73 | 175,000 | — | — |
| 2014-08-20 | $13.35 | $15.59 | 273,800 | — | — |
| 2014-08-19 | $13.48 | $15.74 | 219,500 | — | — |
| 2014-08-18 | $13.66 | $15.95 | 224,400 | — | — |
| 2014-08-15 | $13.51 | $15.77 | 248,600 | — | — |
| 2014-08-14 | $13.53 | $15.80 | 235,300 | — | — |
| 2014-08-13 | $13.55 | $15.82 | 348,100 | — | — |
| 2014-08-12 | $13.84 | $16.16 | 281,900 | — | — |
| 2014-08-11 | $13.70 | $16.00 | 234,600 | — | — |
| 2014-08-08 | $13.51 | $15.77 | 348,900 | — | — |
| 2014-08-07 | $13.50 | $15.76 | 215,700 | — | — |
| 2014-08-06 | $13.60 | $15.88 | 202,800 | — | — |
| 2014-08-05 | $13.50 | $15.76 | 406,000 | — | — |
| 2014-08-04 | $13.29 | $15.52 | 333,100 | — | — |
| 2014-08-01 | $13.20 | $15.41 | 487,300 | — | — |
| 2014-07-31 | $12.69 | $14.82 | 275,400 | — | — |
| 2014-07-30 | $12.86 | $15.01 | 279,200 | — | — |
| 2014-07-29 | $12.85 | $15.00 | 175,700 | — | — |
| 2014-07-28 | $12.58 | $14.69 | 233,600 | — | — |
| 2014-07-25 | $12.45 | $14.54 | 469,000 | — | — |
| 2014-07-24 | $12.83 | $14.98 | 314,500 | — | — |
| 2014-07-23 | $13.13 | $15.33 | 349,000 | — | — |
| 2014-07-22 | $12.98 | $15.15 | 508,500 | — | — |
| 2014-07-21 | $12.89 | $15.05 | 885,700 | — | — |
| 2014-07-18 | $11.88 | $13.87 | 173,900 | — | — |
| 2014-07-17 | $11.83 | $13.81 | 210,700 | — | — |
| 2014-07-16 | $12.06 | $14.08 | 574,000 | — | — |
| 2014-07-15 | $11.91 | $13.91 | 307,700 | — | — |
| 2014-07-14 | $11.76 | $13.73 | 488,100 | — | — |
| 2014-07-11 | $12.20 | $14.24 | 382,000 | — | — |
| 2014-07-10 | $12.32 | $14.38 | 349,900 | — | — |
| 2014-07-09 | $12.77 | $14.91 | 397,100 | — | — |
| 2014-07-08 | $13.24 | $15.46 | 387,100 | — | — |
| 2014-07-07 | $13.24 | $15.46 | 276,000 | — | — |
| 2014-07-03 | $13.43 | $15.68 | 87,400 | — | — |
| 2014-07-02 | $13.27 | $15.49 | 223,700 | — | — |
| 2014-07-01 | $13.39 | $15.63 | 326,700 | — | — |
| 2014-06-30 | $13.22 | $15.38 | 303,500 | — | — |
| 2014-06-27 | $12.76 | $14.84 | 1,332,300 | — | — |
| 2014-06-26 | $12.76 | $14.84 | 373,200 | — | — |
| 2014-06-25 | $12.92 | $15.03 | 336,800 | — | — |
| 2014-06-24 | $13.29 | $15.46 | 297,700 | — | — |
| 2014-06-23 | $13.42 | $15.61 | 164,600 | — | — |
| 2014-06-20 | $13.49 | $15.69 | 331,800 | — | — |
| 2014-06-19 | $13.49 | $15.69 | 195,100 | — | — |
| 2014-06-18 | $13.50 | $15.70 | 312,000 | — | — |
| 2014-06-17 | $13.73 | $15.97 | 254,200 | — | — |
| 2014-06-16 | $13.91 | $16.18 | 225,800 | — | — |
| 2014-06-13 | $13.67 | $15.90 | 115,000 | — | — |
| 2014-06-12 | $13.98 | $16.26 | 248,200 | — | — |
| 2014-06-11 | $14.25 | $16.57 | 160,800 | — | — |
| 2014-06-10 | $14.41 | $16.76 | 159,500 | — | — |
| 2014-06-09 | $14.51 | $16.88 | 228,200 | — | — |
| 2014-06-06 | $14.35 | $16.69 | 201,000 | — | — |
| 2014-06-05 | $14.09 | $16.39 | 181,300 | — | — |
| 2014-06-04 | $13.84 | $16.10 | 241,300 | — | — |
| 2014-06-03 | $13.79 | $16.04 | 321,200 | — | — |
| 2014-06-02 | $13.97 | $16.25 | 714,700 | — | — |
| 2014-05-30 | $15.22 | $17.70 | 258,400 | — | — |
| 2014-05-29 | $15.15 | $17.62 | 456,200 | — | — |
| 2014-05-28 | $14.85 | $17.27 | 172,300 | — | — |
| 2014-05-27 | $15.16 | $17.63 | 175,400 | — | — |
| 2014-05-23 | $14.92 | $17.35 | 177,100 | — | — |
| 2014-05-22 | $14.83 | $17.25 | 215,900 | — | — |
| 2014-05-21 | $15.06 | $17.52 | 191,500 | — | — |
| 2014-05-20 | $15.03 | $17.48 | 240,100 | — | — |
| 2014-05-19 | $15.32 | $17.82 | 270,200 | — | — |
| 2014-05-16 | $15.21 | $17.69 | 404,800 | — | — |
| 2014-05-15 | $15.25 | $17.74 | 362,700 | — | — |
| 2014-05-14 | $14.97 | $17.41 | 276,800 | — | — |
| 2014-05-13 | $14.97 | $17.41 | 450,900 | — | — |
| 2014-05-12 | $15.19 | $17.67 | 720,100 | — | — |
| 2014-05-09 | $15.12 | $17.59 | 362,300 | — | — |
| 2014-05-08 | $14.93 | $17.37 | 388,000 | — | — |
| 2014-05-07 | $14.81 | $17.23 | 376,600 | — | — |
| 2014-05-06 | $15.10 | $17.56 | 507,400 | — | — |
| 2014-05-05 | $15.84 | $18.42 | 960,500 | — | — |
| 2014-05-02 | $15.47 | $17.99 | 2,246,900 | — | — |
| 2014-05-01 | $17.50 | $20.35 | 656,700 | — | — |
| 2014-04-30 | $17.81 | $20.72 | 475,000 | — | — |
| 2014-04-29 | $18.39 | $21.39 | 626,200 | — | — |
| 2014-04-28 | $18.66 | $21.70 | 200,900 | — | — |
| 2014-04-25 | $19.00 | $22.10 | 411,800 | — | — |
| 2014-04-24 | $19.08 | $22.19 | 348,700 | — | — |
| 2014-04-23 | $19.86 | $23.10 | 323,100 | — | — |
| 2014-04-22 | $20.52 | $23.87 | 134,100 | — | — |
| 2014-04-21 | $20.50 | $23.84 | 304,500 | — | — |
| 2014-04-17 | $20.64 | $24.01 | 151,000 | — | — |
| 2014-04-16 | $20.48 | $23.82 | 176,800 | — | — |
| 2014-04-15 | $20.25 | $23.55 | 251,000 | — | — |
| 2014-04-14 | $20.16 | $23.45 | 266,900 | — | — |
| 2014-04-11 | $20.14 | $23.43 | 440,900 | — | — |
| 2014-04-10 | $20.48 | $23.82 | 138,100 | — | — |
| 2014-04-09 | $20.76 | $24.15 | 136,500 | — | — |
| 2014-04-08 | $20.47 | $23.81 | 185,400 | — | — |
| 2014-04-07 | $20.50 | $23.84 | 195,000 | — | — |
| 2014-04-04 | $21.18 | $24.64 | 188,500 | — | — |
| 2014-04-03 | $21.62 | $25.15 | 398,200 | — | — |
| 2014-04-02 | $21.51 | $25.02 | 179,600 | — | — |
| 2014-04-01 | $21.71 | $25.19 | 332,900 | — | — |
| 2014-03-31 | $21.65 | $25.12 | 189,500 | — | — |
| 2014-03-28 | $21.06 | $24.44 | 100,200 | — | — |
| 2014-03-27 | $21.01 | $24.38 | 114,500 | — | — |
| 2014-03-26 | $21.23 | $24.64 | 199,100 | — | — |
| 2014-03-25 | $21.48 | $24.93 | 164,600 | — | — |
| 2014-03-24 | $21.65 | $25.12 | 184,800 | — | — |
| 2014-03-21 | $21.68 | $25.16 | 218,900 | — | — |
| 2014-03-20 | $21.66 | $25.14 | 107,700 | — | — |
| 2014-03-19 | $21.66 | $25.14 | 144,000 | — | — |
| 2014-03-18 | $21.69 | $25.17 | 171,100 | — | — |
| 2014-03-17 | $21.20 | $24.60 | 151,100 | — | — |
| 2014-03-14 | $21.28 | $24.69 | 142,400 | — | — |
| 2014-03-13 | $21.38 | $24.81 | 191,600 | — | — |
| 2014-03-12 | $21.80 | $25.30 | 172,500 | — | — |
| 2014-03-11 | $21.76 | $25.25 | 173,900 | — | — |
| 2014-03-10 | $21.77 | $25.26 | 223,500 | — | — |
| 2014-03-07 | $21.89 | $25.40 | 171,600 | — | — |
| 2014-03-06 | $21.95 | $25.47 | 181,900 | — | — |
| 2014-03-05 | $21.50 | $24.95 | 262,700 | — | — |
| 2014-03-04 | $21.36 | $24.79 | 569,600 | — | — |
| 2014-03-03 | $21.36 | $24.79 | 491,000 | — | — |
| 2014-02-28 | $22.25 | $25.82 | 1,745,400 | — | — |
| 2014-02-27 | $23.06 | $26.76 | 423,700 | — | — |
| 2014-02-26 | $23.26 | $26.99 | 250,800 | — | — |
| 2014-02-25 | $23.26 | $26.99 | 128,200 | — | — |
| 2014-02-24 | $23.38 | $27.13 | 156,900 | — | — |
| 2014-02-21 | $23.61 | $27.40 | 165,700 | — | — |
| 2014-02-20 | $23.45 | $27.21 | 314,700 | — | — |
| 2014-02-19 | $23.29 | $27.03 | 409,100 | — | — |
| 2014-02-18 | $23.62 | $27.41 | 199,400 | — | — |
| 2014-02-14 | $24.12 | $27.99 | 83,400 | — | — |
| 2014-02-13 | $24.23 | $28.12 | 124,600 | — | — |
| 2014-02-12 | $23.68 | $27.48 | 219,300 | — | — |
| 2014-02-11 | $23.64 | $27.43 | 262,400 | — | — |
| 2014-02-10 | $23.94 | $27.78 | 266,500 | — | — |
| 2014-02-07 | $23.50 | $27.27 | 172,700 | — | — |
| 2014-02-06 | $23.39 | $27.14 | 150,000 | — | — |
| 2014-02-05 | $23.19 | $26.91 | 198,800 | — | — |
| 2014-02-04 | $23.35 | $27.10 | 305,300 | — | — |
| 2014-02-03 | $23.82 | $27.64 | 555,500 | — | — |
| 2014-01-31 | $23.24 | $26.97 | 527,200 | — | — |
| 2014-01-30 | $23.61 | $27.40 | 95,100 | — | — |
| 2014-01-29 | $23.54 | $27.32 | 181,100 | — | — |
| 2014-01-28 | $23.41 | $27.17 | 169,200 | — | — |
| 2014-01-27 | $23.51 | $27.28 | 172,500 | — | — |
| 2014-01-24 | $24.00 | $27.85 | 224,700 | — | — |
| 2014-01-23 | $24.04 | $27.90 | 171,900 | — | — |
| 2014-01-22 | $24.30 | $28.20 | 110,500 | — | — |
| 2014-01-21 | $24.44 | $28.36 | 201,000 | — | — |
| 2014-01-17 | $24.16 | $28.04 | 162,600 | — | — |
| 2014-01-16 | $24.00 | $27.85 | 123,600 | — | — |
| 2014-01-15 | $23.60 | $27.39 | 230,000 | — | — |
| 2014-01-14 | $23.68 | $27.48 | 182,100 | — | — |
| 2014-01-13 | $23.34 | $27.09 | 215,100 | — | — |
| 2014-01-10 | $23.68 | $27.48 | 173,600 | — | — |
| 2014-01-09 | $23.74 | $27.55 | 145,200 | — | — |
| 2014-01-08 | $23.83 | $27.65 | 204,400 | — | — |
| 2014-01-07 | $23.91 | $27.75 | 123,100 | — | — |
| 2014-01-06 | $23.84 | $27.67 | 208,800 | — | — |
| 2014-01-03 | $24.34 | $28.25 | 160,200 | — | — |
| 2014-01-02 | $24.01 | $27.86 | 248,900 | — | — |