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
- 1999-01-13 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 | $12.91 | $23.34 | 187,000 | — | — |
| 2014-12-30 | $13.06 | $23.61 | 136,900 | — | — |
| 2014-12-29 | $13.04 | $23.57 | 437,800 | — | — |
| 2014-12-26 | $13.04 | $23.57 | 271,600 | — | — |
| 2014-12-24 | $13.23 | $23.92 | 149,900 | — | — |
| 2014-12-23 | $13.09 | $23.66 | 377,200 | — | — |
| 2014-12-22 | $13.08 | $23.64 | 253,300 | — | — |
| 2014-12-19 | $12.69 | $22.94 | 460,000 | — | — |
| 2014-12-18 | $12.68 | $22.92 | 383,200 | — | — |
| 2014-12-17 | $12.50 | $22.60 | 773,200 | — | — |
| 2014-12-16 | $12.42 | $22.45 | 753,600 | — | — |
| 2014-12-15 | $12.53 | $22.65 | 717,200 | — | — |
| 2014-12-12 | $13.04 | $23.57 | 485,900 | — | — |
| 2014-12-11 | $13.53 | $24.46 | 646,500 | — | — |
| 2014-12-10 | $13.87 | $25.07 | 914,400 | — | — |
| 2014-12-09 | $14.32 | $25.89 | 2,770,300 | — | — |
| 2014-12-08 | $14.40 | $26.03 | 397,500 | — | — |
| 2014-12-05 | $14.76 | $26.68 | 187,400 | — | — |
| 2014-12-04 | $14.78 | $26.72 | 272,400 | — | — |
| 2014-12-03 | $14.98 | $27.08 | 492,400 | — | — |
| 2014-12-02 | $14.81 | $26.77 | 930,700 | — | — |
| 2014-12-01 | $14.84 | $26.83 | 777,200 | — | — |
| 2014-11-28 | $14.99 | $27.10 | 406,200 | — | — |
| 2014-11-26 | $15.05 | $27.21 | 579,000 | — | — |
| 2014-11-25 | $14.95 | $27.03 | 534,700 | — | — |
| 2014-11-24 | $14.92 | $26.97 | 548,500 | — | — |
| 2014-11-21 | $15.44 | $27.91 | 1,645,500 | — | — |
| 2014-11-20 | $14.82 | $26.79 | 685,500 | — | — |
| 2014-11-19 | $14.85 | $26.84 | 1,383,000 | — | — |
| 2014-11-18 | $14.84 | $26.83 | 731,300 | — | — |
| 2014-11-17 | $14.35 | $25.94 | 240,900 | — | — |
| 2014-11-14 | $14.58 | $26.36 | 374,900 | — | — |
| 2014-11-13 | $14.79 | $26.74 | 556,000 | — | — |
| 2014-11-12 | $14.68 | $26.54 | 415,900 | — | — |
| 2014-11-11 | $14.57 | $26.34 | 280,600 | — | — |
| 2014-11-10 | $14.42 | $26.07 | 700,300 | — | — |
| 2014-11-07 | $14.70 | $26.57 | 530,800 | — | — |
| 2014-11-06 | $14.22 | $25.71 | 487,400 | — | — |
| 2014-11-05 | $14.56 | $26.32 | 683,200 | — | — |
| 2014-11-04 | $14.65 | $26.48 | 713,500 | — | — |
| 2014-11-03 | $14.50 | $26.21 | 448,100 | — | — |
| 2014-10-31 | $14.67 | $26.52 | 965,300 | — | — |
| 2014-10-30 | $14.47 | $26.16 | 772,300 | — | — |
| 2014-10-29 | $14.23 | $25.72 | 423,000 | — | — |
| 2014-10-28 | $14.33 | $25.90 | 429,900 | — | — |
| 2014-10-27 | $14.14 | $25.56 | 672,100 | — | — |
| 2014-10-24 | $14.23 | $25.72 | 810,300 | — | — |
| 2014-10-23 | $13.97 | $25.25 | 675,100 | — | — |
| 2014-10-22 | $13.56 | $24.51 | 424,100 | — | — |
| 2014-10-21 | $13.84 | $25.02 | 519,600 | — | — |
| 2014-10-20 | $13.90 | $25.13 | 675,700 | — | — |
| 2014-10-17 | $13.69 | $24.75 | 552,200 | — | — |
| 2014-10-16 | $13.11 | $23.70 | 427,100 | — | — |
| 2014-10-15 | $13.36 | $24.15 | 503,500 | — | — |
| 2014-10-14 | $13.71 | $24.78 | 338,500 | — | — |
| 2014-10-13 | $13.54 | $24.48 | 391,800 | — | — |
| 2014-10-10 | $13.12 | $23.72 | 486,700 | — | — |
| 2014-10-09 | $13.53 | $24.46 | 505,700 | — | — |
| 2014-10-08 | $13.84 | $25.02 | 524,500 | — | — |
| 2014-10-07 | $13.87 | $25.07 | 599,100 | — | — |
| 2014-10-06 | $13.90 | $25.13 | 487,200 | — | — |
| 2014-10-03 | $13.50 | $24.40 | 395,000 | — | — |
| 2014-10-02 | $13.43 | $24.28 | 359,200 | — | — |
| 2014-10-01 | $13.26 | $23.97 | 434,600 | — | — |
| 2014-09-30 | $13.17 | $23.81 | 368,600 | — | — |
| 2014-09-29 | $13.17 | $23.81 | 467,200 | — | — |
| 2014-09-26 | $13.32 | $24.08 | 351,300 | — | — |
| 2014-09-25 | $13.27 | $23.99 | 215,000 | — | — |
| 2014-09-24 | $13.54 | $24.48 | 564,200 | — | — |
| 2014-09-23 | $13.42 | $24.26 | 243,100 | — | — |
| 2014-09-22 | $13.40 | $24.22 | 217,800 | — | — |
| 2014-09-19 | $13.64 | $24.66 | 207,800 | — | — |
| 2014-09-18 | $13.69 | $24.75 | 344,900 | — | — |
| 2014-09-17 | $13.50 | $24.40 | 284,600 | — | — |
| 2014-09-16 | $13.61 | $24.60 | 280,400 | — | — |
| 2014-09-15 | $13.22 | $23.90 | 212,500 | — | — |
| 2014-09-12 | $13.02 | $23.54 | 292,300 | — | — |
| 2014-09-11 | $13.16 | $23.79 | 236,100 | — | — |
| 2014-09-10 | $13.04 | $23.57 | 269,000 | — | — |
| 2014-09-09 | $13.10 | $23.68 | 257,800 | — | — |
| 2014-09-08 | $13.47 | $24.35 | 290,000 | — | — |
| 2014-09-05 | $13.90 | $25.13 | 203,700 | — | — |
| 2014-09-04 | $14.12 | $25.52 | 360,000 | — | — |
| 2014-09-03 | $14.00 | $25.31 | 918,900 | — | — |
| 2014-09-02 | $14.04 | $25.38 | 439,800 | — | — |
| 2014-08-29 | $13.65 | $24.68 | 326,500 | — | — |
| 2014-08-28 | $13.68 | $24.73 | 255,000 | — | — |
| 2014-08-27 | $13.73 | $24.82 | 189,500 | — | — |
| 2014-08-26 | $13.57 | $24.53 | 248,000 | — | — |
| 2014-08-25 | $13.44 | $24.30 | 109,800 | — | — |
| 2014-08-22 | $13.28 | $24.01 | 311,400 | — | — |
| 2014-08-21 | $13.37 | $24.17 | 244,700 | — | — |
| 2014-08-20 | $13.50 | $24.40 | 257,600 | — | — |
| 2014-08-19 | $13.62 | $24.62 | 550,900 | — | — |
| 2014-08-18 | $13.49 | $24.39 | 343,900 | — | — |
| 2014-08-15 | $13.35 | $24.13 | 506,600 | — | — |
| 2014-08-14 | $13.11 | $23.70 | 250,700 | — | — |
| 2014-08-13 | $13.03 | $23.55 | 390,500 | — | — |
| 2014-08-12 | $12.71 | $22.98 | 168,700 | — | — |
| 2014-08-11 | $12.56 | $22.70 | 186,800 | — | — |
| 2014-08-08 | $12.42 | $22.45 | 422,700 | — | — |
| 2014-08-07 | $12.59 | $22.76 | 264,900 | — | — |
| 2014-08-06 | $12.80 | $23.14 | 438,400 | — | — |
| 2014-08-05 | $12.30 | $22.23 | 140,300 | — | — |
| 2014-08-04 | $12.39 | $22.40 | 134,300 | — | — |
| 2014-08-01 | $12.39 | $22.40 | 231,200 | — | — |
| 2014-07-31 | $12.41 | $22.43 | 199,200 | — | — |
| 2014-07-30 | $12.48 | $22.56 | 232,300 | — | — |
| 2014-07-29 | $12.47 | $22.54 | 186,700 | — | — |
| 2014-07-28 | $12.80 | $23.14 | 174,400 | — | — |
| 2014-07-25 | $12.78 | $23.10 | 336,900 | — | — |
| 2014-07-24 | $12.83 | $23.19 | 301,600 | — | — |
| 2014-07-23 | $12.48 | $22.56 | 400,800 | — | — |
| 2014-07-22 | $12.58 | $22.74 | 355,400 | — | — |
| 2014-07-21 | $12.52 | $22.63 | 283,600 | — | — |
| 2014-07-18 | $12.52 | $22.63 | 416,200 | — | — |
| 2014-07-17 | $12.64 | $22.85 | 305,300 | — | — |
| 2014-07-16 | $13.03 | $23.55 | 554,000 | — | — |
| 2014-07-15 | $13.43 | $24.28 | 501,600 | — | — |
| 2014-07-14 | $13.47 | $24.35 | 345,700 | — | — |
| 2014-07-11 | $13.38 | $24.19 | 209,400 | — | — |
| 2014-07-10 | $13.21 | $23.88 | 329,300 | — | — |
| 2014-07-09 | $13.23 | $23.92 | 169,100 | — | — |
| 2014-07-08 | $13.11 | $23.70 | 139,300 | — | — |
| 2014-07-07 | $13.16 | $23.79 | 181,700 | — | — |
| 2014-07-03 | $13.26 | $23.97 | 198,900 | — | — |
| 2014-07-02 | $12.81 | $23.16 | 253,900 | — | — |
| 2014-07-01 | $12.80 | $23.14 | 172,300 | — | — |
| 2014-06-30 | $12.85 | $23.23 | 163,900 | — | — |
| 2014-06-27 | $13.01 | $23.52 | 233,900 | — | — |
| 2014-06-26 | $13.14 | $23.75 | 321,700 | — | — |
| 2014-06-25 | $13.13 | $23.74 | 282,700 | — | — |
| 2014-06-24 | $13.31 | $24.06 | 248,500 | — | — |
| 2014-06-23 | $13.48 | $24.37 | 110,100 | — | — |
| 2014-06-20 | $13.63 | $24.64 | 172,900 | — | — |
| 2014-06-19 | $13.45 | $24.31 | 165,000 | — | — |
| 2014-06-18 | $13.60 | $24.58 | 183,900 | — | — |
| 2014-06-17 | $13.15 | $23.77 | 181,500 | — | — |
| 2014-06-16 | $13.24 | $23.93 | 210,900 | — | — |
| 2014-06-13 | $13.37 | $24.17 | 186,000 | — | — |
| 2014-06-12 | $13.42 | $24.26 | 219,900 | — | — |
| 2014-06-11 | $13.57 | $24.53 | 294,700 | — | — |
| 2014-06-10 | $13.55 | $24.49 | 297,500 | — | — |
| 2014-06-09 | $13.77 | $24.89 | 178,100 | — | — |
| 2014-06-06 | $13.38 | $24.19 | 273,600 | — | — |
| 2014-06-05 | $13.05 | $23.59 | 249,600 | — | — |
| 2014-06-04 | $12.93 | $23.37 | 222,500 | — | — |
| 2014-06-03 | $13.15 | $23.77 | 204,000 | — | — |
| 2014-06-02 | $13.14 | $23.75 | 255,000 | — | — |
| 2014-05-30 | $13.01 | $23.52 | 350,200 | — | — |
| 2014-05-29 | $13.17 | $23.81 | 242,700 | — | — |
| 2014-05-28 | $13.03 | $23.55 | 228,500 | — | — |
| 2014-05-27 | $12.94 | $23.39 | 262,500 | — | — |
| 2014-05-23 | $13.23 | $23.92 | 203,500 | — | — |
| 2014-05-22 | $13.44 | $24.30 | 244,300 | — | — |
| 2014-05-21 | $13.39 | $24.21 | 192,800 | — | — |
| 2014-05-20 | $13.12 | $23.72 | 139,900 | — | — |
| 2014-05-19 | $13.46 | $24.33 | 474,400 | — | — |
| 2014-05-16 | $13.77 | $24.89 | 270,600 | — | — |
| 2014-05-15 | $13.62 | $24.62 | 261,400 | — | — |
| 2014-05-14 | $13.91 | $25.15 | 369,300 | — | — |
| 2014-05-13 | $13.98 | $25.27 | 369,100 | — | — |
| 2014-05-12 | $14.02 | $25.34 | 472,900 | — | — |
| 2014-05-09 | $13.88 | $25.09 | 443,900 | — | — |
| 2014-05-08 | $14.33 | $25.90 | 569,700 | — | — |
| 2014-05-07 | $14.55 | $26.30 | 286,300 | — | — |
| 2014-05-06 | $14.26 | $25.78 | 257,100 | — | — |
| 2014-05-05 | $14.03 | $25.36 | 276,600 | — | — |
| 2014-05-02 | $13.98 | $25.27 | 229,200 | — | — |
| 2014-05-01 | $13.58 | $24.55 | 75,600 | — | — |
| 2014-04-30 | $13.60 | $24.58 | 153,500 | — | — |
| 2014-04-29 | $13.56 | $24.51 | 368,300 | — | — |
| 2014-04-28 | $13.62 | $24.62 | 372,400 | — | — |
| 2014-04-25 | $13.70 | $24.77 | 153,500 | — | — |
| 2014-04-24 | $14.00 | $25.31 | 327,400 | — | — |
| 2014-04-23 | $14.11 | $25.51 | 272,300 | — | — |
| 2014-04-22 | $14.28 | $25.81 | 249,600 | — | — |
| 2014-04-21 | $14.46 | $26.14 | 122,200 | — | — |
| 2014-04-17 | $14.52 | $26.25 | 366,900 | — | — |
| 2014-04-16 | $14.19 | $25.65 | 349,900 | — | — |
| 2014-04-15 | $14.55 | $25.31 | 541,200 | — | — |
| 2014-04-14 | $14.70 | $25.57 | 234,000 | — | — |
| 2014-04-11 | $14.69 | $25.55 | 245,500 | — | — |
| 2014-04-10 | $14.90 | $25.91 | 654,000 | — | — |
| 2014-04-09 | $15.00 | $26.09 | 437,100 | — | — |
| 2014-04-08 | $15.34 | $26.68 | 322,900 | — | — |
| 2014-04-07 | $15.72 | $27.34 | 398,300 | — | — |
| 2014-04-04 | $15.50 | $26.96 | 332,900 | — | — |
| 2014-04-03 | $15.24 | $26.51 | 316,700 | — | — |
| 2014-04-02 | $15.55 | $27.05 | 603,400 | — | — |
| 2014-04-01 | $15.14 | $26.33 | 679,000 | — | — |
| 2014-03-31 | $15.62 | $27.17 | 152,500 | — | — |
| 2014-03-28 | $15.58 | $27.10 | 355,300 | — | — |
| 2014-03-27 | $15.51 | $26.98 | 399,900 | — | — |
| 2014-03-26 | $14.72 | $25.60 | 366,600 | — | — |
| 2014-03-25 | $14.81 | $25.76 | 498,500 | — | — |
| 2014-03-24 | $14.88 | $25.88 | 320,800 | — | — |
| 2014-03-21 | $14.60 | $25.39 | 272,500 | — | — |
| 2014-03-20 | $14.39 | $25.03 | 274,100 | — | — |
| 2014-03-19 | $14.08 | $24.49 | 391,400 | — | — |
| 2014-03-18 | $13.65 | $23.74 | 330,800 | — | — |
| 2014-03-17 | $12.97 | $22.56 | 169,300 | — | — |
| 2014-03-14 | $12.83 | $22.31 | 176,000 | — | — |
| 2014-03-13 | $12.89 | $22.42 | 174,000 | — | — |
| 2014-03-12 | $13.06 | $22.71 | 329,800 | — | — |
| 2014-03-11 | $12.88 | $22.40 | 187,900 | — | — |
| 2014-03-10 | $12.75 | $22.18 | 280,700 | — | — |
| 2014-03-07 | $12.94 | $22.51 | 374,500 | — | — |
| 2014-03-06 | $13.57 | $23.60 | 223,400 | — | — |
| 2014-03-05 | $13.53 | $23.53 | 174,600 | — | — |
| 2014-03-04 | $13.75 | $23.91 | 170,700 | — | — |
| 2014-03-03 | $13.61 | $23.67 | 199,800 | — | — |
| 2014-02-28 | $13.90 | $24.18 | 402,000 | — | — |
| 2014-02-27 | $14.51 | $25.24 | 202,000 | — | — |
| 2014-02-26 | $14.18 | $24.66 | 249,600 | — | — |
| 2014-02-25 | $14.13 | $24.58 | 305,400 | — | — |
| 2014-02-24 | $14.67 | $25.51 | 554,400 | — | — |
| 2014-02-21 | $15.01 | $26.11 | 204,000 | — | — |
| 2014-02-20 | $15.22 | $26.47 | 297,300 | — | — |
| 2014-02-19 | $14.50 | $25.22 | 381,900 | — | — |
| 2014-02-18 | $14.87 | $25.86 | 328,200 | — | — |
| 2014-02-14 | $16.13 | $28.05 | 297,000 | — | — |
| 2014-02-13 | $15.70 | $27.31 | 356,800 | — | — |
| 2014-02-12 | $15.09 | $26.25 | 229,900 | — | — |
| 2014-02-11 | $15.21 | $26.45 | 223,800 | — | — |
| 2014-02-10 | $14.69 | $25.55 | 192,200 | — | — |
| 2014-02-07 | $14.92 | $25.95 | 334,700 | — | — |
| 2014-02-06 | $14.87 | $25.86 | 235,900 | — | — |
| 2014-02-05 | $14.52 | $25.25 | 189,900 | — | — |
| 2014-02-04 | $14.87 | $25.86 | 200,200 | — | — |
| 2014-02-03 | $14.65 | $25.48 | 215,400 | — | — |
| 2014-01-31 | $15.15 | $26.35 | 274,100 | — | — |
| 2014-01-30 | $15.44 | $26.85 | 238,200 | — | — |
| 2014-01-29 | $15.44 | $26.85 | 131,500 | — | — |
| 2014-01-28 | $15.58 | $27.10 | 129,000 | — | — |
| 2014-01-27 | $15.54 | $27.03 | 161,800 | — | — |
| 2014-01-24 | $15.70 | $27.31 | 247,700 | — | — |
| 2014-01-23 | $15.85 | $27.57 | 288,500 | — | — |
| 2014-01-22 | $16.54 | $28.77 | 252,200 | — | — |
| 2014-01-21 | $16.63 | $28.92 | 274,800 | — | — |
| 2014-01-17 | $16.59 | $28.85 | 340,900 | — | — |
| 2014-01-16 | $16.94 | $29.46 | 67,900 | — | — |
| 2014-01-15 | $17.07 | $29.69 | 145,500 | — | — |
| 2014-01-14 | $17.09 | $29.72 | 123,400 | — | — |
| 2014-01-13 | $16.88 | $29.36 | 131,800 | — | — |
| 2014-01-10 | $17.23 | $29.97 | 126,600 | — | — |
| 2014-01-09 | $16.77 | $29.17 | 159,000 | — | — |
| 2014-01-08 | $16.96 | $29.50 | 163,000 | — | — |
| 2014-01-07 | $16.98 | $29.53 | 164,000 | — | — |
| 2014-01-06 | $17.41 | $30.28 | 259,300 | — | — |
| 2014-01-03 | $17.17 | $29.86 | 131,400 | — | — |
| 2014-01-02 | $17.00 | $29.57 | 161,900 | — | — |