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
- 2002-08-23 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 | $11.47 | $16.85 | 69,400 | — | — |
| 2014-12-30 | $11.60 | $17.04 | 123,000 | — | — |
| 2014-12-29 | $11.68 | $17.16 | 209,500 | — | — |
| 2014-12-26 | $11.68 | $17.16 | 91,000 | — | — |
| 2014-12-24 | $11.57 | $17.00 | 43,400 | — | — |
| 2014-12-23 | $11.59 | $17.03 | 142,900 | — | — |
| 2014-12-22 | $11.49 | $16.88 | 114,600 | — | — |
| 2014-12-19 | $11.51 | $16.91 | 642,000 | — | — |
| 2014-12-18 | $11.31 | $16.62 | 171,800 | — | — |
| 2014-12-17 | $11.05 | $16.23 | 227,600 | — | — |
| 2014-12-16 | $10.68 | $15.69 | 558,700 | — | — |
| 2014-12-15 | $10.47 | $15.38 | 210,600 | — | — |
| 2014-12-12 | $10.60 | $15.57 | 169,500 | — | — |
| 2014-12-11 | $10.79 | $15.85 | 691,000 | — | — |
| 2014-12-10 | $10.89 | $15.82 | 169,200 | — | — |
| 2014-12-09 | $11.02 | $16.01 | 136,200 | — | — |
| 2014-12-08 | $10.99 | $15.97 | 190,200 | — | — |
| 2014-12-05 | $11.08 | $16.10 | 86,300 | — | — |
| 2014-12-04 | $10.93 | $15.88 | 84,400 | — | — |
| 2014-12-03 | $11.01 | $16.00 | 169,000 | — | — |
| 2014-12-02 | $10.91 | $15.85 | 197,500 | — | — |
| 2014-12-01 | $10.69 | $15.53 | 127,300 | — | — |
| 2014-11-28 | $11.00 | $15.98 | 68,700 | — | — |
| 2014-11-26 | $11.27 | $16.37 | 92,100 | — | — |
| 2014-11-25 | $11.21 | $16.29 | 52,800 | — | — |
| 2014-11-24 | $11.20 | $16.27 | 111,000 | — | — |
| 2014-11-21 | $11.10 | $16.13 | 714,500 | — | — |
| 2014-11-20 | $11.18 | $16.24 | 185,400 | — | — |
| 2014-11-19 | $11.24 | $16.33 | 557,100 | — | — |
| 2014-11-18 | $11.38 | $16.53 | 62,500 | — | — |
| 2014-11-17 | $11.43 | $16.61 | 59,700 | — | — |
| 2014-11-14 | $11.49 | $16.69 | 147,300 | — | — |
| 2014-11-13 | $11.60 | $16.85 | 43,700 | — | — |
| 2014-11-12 | $11.74 | $17.06 | 81,600 | — | — |
| 2014-11-11 | $11.59 | $16.84 | 67,300 | — | — |
| 2014-11-10 | $11.74 | $17.06 | 114,400 | — | — |
| 2014-11-07 | $11.62 | $16.88 | 79,400 | — | — |
| 2014-11-06 | $11.52 | $16.74 | 68,500 | — | — |
| 2014-11-05 | $11.37 | $16.52 | 104,700 | — | — |
| 2014-11-04 | $11.43 | $16.61 | 99,700 | — | — |
| 2014-11-03 | $11.47 | $16.67 | 123,000 | — | — |
| 2014-10-31 | $11.77 | $17.10 | 167,200 | — | — |
| 2014-10-30 | $11.85 | $17.22 | 197,000 | — | — |
| 2014-10-29 | $11.70 | $17.00 | 149,400 | — | — |
| 2014-10-28 | $11.68 | $16.97 | 150,700 | — | — |
| 2014-10-27 | $11.55 | $16.78 | 64,800 | — | — |
| 2014-10-24 | $11.45 | $16.64 | 83,500 | — | — |
| 2014-10-23 | $11.64 | $16.91 | 688,200 | — | — |
| 2014-10-22 | $11.35 | $16.49 | 50,800 | — | — |
| 2014-10-21 | $11.45 | $16.64 | 85,900 | — | — |
| 2014-10-20 | $11.40 | $16.56 | 66,900 | — | — |
| 2014-10-17 | $11.38 | $16.53 | 113,000 | — | — |
| 2014-10-16 | $11.56 | $16.80 | 95,500 | — | — |
| 2014-10-15 | $11.34 | $16.48 | 226,500 | — | — |
| 2014-10-14 | $11.28 | $16.39 | 103,000 | — | — |
| 2014-10-13 | $11.25 | $16.35 | 117,500 | — | — |
| 2014-10-10 | $11.30 | $16.42 | 118,600 | — | — |
| 2014-10-09 | $11.36 | $16.51 | 85,700 | — | — |
| 2014-10-08 | $11.65 | $16.93 | 104,100 | — | — |
| 2014-10-07 | $11.37 | $16.52 | 71,500 | — | — |
| 2014-10-06 | $11.77 | $17.10 | 89,100 | — | — |
| 2014-10-03 | $11.80 | $17.14 | 62,400 | — | — |
| 2014-10-02 | $11.61 | $16.87 | 118,100 | — | — |
| 2014-10-01 | $11.40 | $16.56 | 188,100 | — | — |
| 2014-09-30 | $11.63 | $16.90 | 165,400 | — | — |
| 2014-09-29 | $11.59 | $16.84 | 158,900 | — | — |
| 2014-09-26 | $11.64 | $16.91 | 96,900 | — | — |
| 2014-09-25 | $11.75 | $17.07 | 135,800 | — | — |
| 2014-09-24 | $11.87 | $17.25 | 186,700 | — | — |
| 2014-09-23 | $11.85 | $17.22 | 330,300 | — | — |
| 2014-09-22 | $11.96 | $17.38 | 515,900 | — | — |
| 2014-09-19 | $12.07 | $17.54 | 280,300 | — | — |
| 2014-09-18 | $12.04 | $17.49 | 91,500 | — | — |
| 2014-09-17 | $12.02 | $17.46 | 280,600 | — | — |
| 2014-09-16 | $11.96 | $17.38 | 214,700 | — | — |
| 2014-09-15 | $11.94 | $17.35 | 139,800 | — | — |
| 2014-09-12 | $11.99 | $17.42 | 100,000 | — | — |
| 2014-09-11 | $12.02 | $17.46 | 64,800 | — | — |
| 2014-09-10 | $12.00 | $17.44 | 72,800 | — | — |
| 2014-09-09 | $11.94 | $17.17 | 125,000 | — | — |
| 2014-09-08 | $12.01 | $17.27 | 79,200 | — | — |
| 2014-09-05 | $11.99 | $17.25 | 80,900 | — | — |
| 2014-09-04 | $12.00 | $17.26 | 82,800 | — | — |
| 2014-09-03 | $12.07 | $17.36 | 285,200 | — | — |
| 2014-09-02 | $12.24 | $17.61 | 190,100 | — | — |
| 2014-08-29 | $12.02 | $17.29 | 315,700 | — | — |
| 2014-08-28 | $12.14 | $17.46 | 100,400 | — | — |
| 2014-08-27 | $12.19 | $17.53 | 160,900 | — | — |
| 2014-08-26 | $12.28 | $17.66 | 242,400 | — | — |
| 2014-08-25 | $12.21 | $17.56 | 142,600 | — | — |
| 2014-08-22 | $12.20 | $17.55 | 136,500 | — | — |
| 2014-08-21 | $12.25 | $17.62 | 147,700 | — | — |
| 2014-08-20 | $12.16 | $17.49 | 194,000 | — | — |
| 2014-08-19 | $12.13 | $17.45 | 174,000 | — | — |
| 2014-08-18 | $12.21 | $17.56 | 159,700 | — | — |
| 2014-08-15 | $11.89 | $17.10 | 103,600 | — | — |
| 2014-08-14 | $12.00 | $17.26 | 166,000 | — | — |
| 2014-08-13 | $12.03 | $17.30 | 109,900 | — | — |
| 2014-08-12 | $12.03 | $17.30 | 191,400 | — | — |
| 2014-08-11 | $12.11 | $17.42 | 126,000 | — | — |
| 2014-08-08 | $12.14 | $17.46 | 102,600 | — | — |
| 2014-08-07 | $12.13 | $17.45 | 195,800 | — | — |
| 2014-08-06 | $12.14 | $17.46 | 237,000 | — | — |
| 2014-08-05 | $12.01 | $17.27 | 223,800 | — | — |
| 2014-08-04 | $12.06 | $17.35 | 250,800 | — | — |
| 2014-08-01 | $11.92 | $17.15 | 281,500 | — | — |
| 2014-07-31 | $11.87 | $17.07 | 698,800 | — | — |
| 2014-07-30 | $11.01 | $15.84 | 93,600 | — | — |
| 2014-07-29 | $10.89 | $15.66 | 182,500 | — | — |
| 2014-07-28 | $11.17 | $16.07 | 77,400 | — | — |
| 2014-07-25 | $11.15 | $16.04 | 81,200 | — | — |
| 2014-07-24 | $11.17 | $16.07 | 65,700 | — | — |
| 2014-07-23 | $11.07 | $15.92 | 82,400 | — | — |
| 2014-07-22 | $10.93 | $15.72 | 73,600 | — | — |
| 2014-07-21 | $10.88 | $15.65 | 71,700 | — | — |
| 2014-07-18 | $11.20 | $16.11 | 107,000 | — | — |
| 2014-07-17 | $10.99 | $15.81 | 112,700 | — | — |
| 2014-07-16 | $11.20 | $16.11 | 94,500 | — | — |
| 2014-07-15 | $11.39 | $16.38 | 177,000 | — | — |
| 2014-07-14 | $11.20 | $16.11 | 181,300 | — | — |
| 2014-07-11 | $10.92 | $15.71 | 196,900 | — | — |
| 2014-07-10 | $10.76 | $15.48 | 233,100 | — | — |
| 2014-07-09 | $10.64 | $15.30 | 188,900 | — | — |
| 2014-07-08 | $10.65 | $15.32 | 272,700 | — | — |
| 2014-07-07 | $10.65 | $15.32 | 202,500 | — | — |
| 2014-07-03 | $10.82 | $15.56 | 92,000 | — | — |
| 2014-07-02 | $10.83 | $15.58 | 205,900 | — | — |
| 2014-07-01 | $10.92 | $15.71 | 210,000 | — | — |
| 2014-06-30 | $10.90 | $15.68 | 140,400 | — | — |
| 2014-06-27 | $10.96 | $15.76 | 578,000 | — | — |
| 2014-06-26 | $10.94 | $15.74 | 90,600 | — | — |
| 2014-06-25 | $11.00 | $15.82 | 105,900 | — | — |
| 2014-06-24 | $11.07 | $15.92 | 1,477,700 | — | — |
| 2014-06-23 | $11.09 | $15.95 | 154,700 | — | — |
| 2014-06-20 | $11.01 | $15.84 | 207,400 | — | — |
| 2014-06-19 | $10.95 | $15.75 | 168,600 | — | — |
| 2014-06-18 | $10.99 | $15.81 | 182,000 | — | — |
| 2014-06-17 | $10.85 | $15.61 | 175,200 | — | — |
| 2014-06-16 | $10.58 | $15.22 | 406,000 | — | — |
| 2014-06-13 | $10.75 | $15.46 | 142,700 | — | — |
| 2014-06-12 | $10.81 | $15.55 | 333,300 | — | — |
| 2014-06-11 | $11.10 | $15.97 | 395,500 | — | — |
| 2014-06-10 | $11.28 | $16.05 | 205,400 | — | — |
| 2014-06-09 | $11.43 | $16.27 | 285,400 | — | — |
| 2014-06-06 | $11.30 | $16.08 | 172,100 | — | — |
| 2014-06-05 | $11.11 | $15.81 | 251,800 | — | — |
| 2014-06-04 | $10.83 | $15.41 | 310,700 | — | — |
| 2014-06-03 | $10.81 | $15.38 | 378,800 | — | — |
| 2014-06-02 | $10.85 | $15.44 | 255,900 | — | — |
| 2014-05-30 | $10.90 | $15.51 | 1,750,400 | — | — |
| 2014-05-29 | $10.83 | $15.41 | 286,400 | — | — |
| 2014-05-28 | $10.75 | $15.30 | 608,500 | — | — |
| 2014-05-27 | $10.62 | $15.11 | 428,500 | — | — |
| 2014-05-23 | $10.39 | $14.79 | 598,300 | — | — |
| 2014-05-22 | $10.20 | $14.52 | 478,700 | — | — |
| 2014-05-21 | $10.09 | $14.36 | 341,600 | — | — |
| 2014-05-20 | $9.95 | $14.16 | 1,008,200 | — | — |
| 2014-05-19 | $9.93 | $14.13 | 1,767,600 | — | — |
| 2014-05-16 | $9.98 | $14.20 | 4,193,900 | — | — |
| 2014-05-15 | $9.78 | $13.92 | 1,461,200 | — | — |
| 2014-05-14 | $10.72 | $15.26 | 753,300 | — | — |
| 2014-05-13 | $11.78 | $16.76 | 64,000 | — | — |
| 2014-05-12 | $11.89 | $16.92 | 92,700 | — | — |
| 2014-05-09 | $11.68 | $16.62 | 125,100 | — | — |
| 2014-05-08 | $11.61 | $16.52 | 46,600 | — | — |
| 2014-05-07 | $11.86 | $16.88 | 77,700 | — | — |
| 2014-05-06 | $11.83 | $16.83 | 55,800 | — | — |
| 2014-05-05 | $12.13 | $17.26 | 59,000 | — | — |
| 2014-05-02 | $12.41 | $17.66 | 161,500 | — | — |
| 2014-05-01 | $12.56 | $17.87 | 110,900 | — | — |
| 2014-04-30 | $12.57 | $17.89 | 107,400 | — | — |
| 2014-04-29 | $12.60 | $17.93 | 165,700 | — | — |
| 2014-04-28 | $12.61 | $17.94 | 124,100 | — | — |
| 2014-04-25 | $12.57 | $17.89 | 137,100 | — | — |
| 2014-04-24 | $12.71 | $18.09 | 226,300 | — | — |
| 2014-04-23 | $12.34 | $17.56 | 183,200 | — | — |
| 2014-04-22 | $12.23 | $17.40 | 69,300 | — | — |
| 2014-04-21 | $12.04 | $17.13 | 53,500 | — | — |
| 2014-04-17 | $12.16 | $17.30 | 48,600 | — | — |
| 2014-04-16 | $12.05 | $17.15 | 102,000 | — | — |
| 2014-04-15 | $11.76 | $16.74 | 230,900 | — | — |
| 2014-04-14 | $11.79 | $16.78 | 93,100 | — | — |
| 2014-04-11 | $11.81 | $16.81 | 174,200 | — | — |
| 2014-04-10 | $11.88 | $16.91 | 114,900 | — | — |
| 2014-04-09 | $12.07 | $17.18 | 95,800 | — | — |
| 2014-04-08 | $12.04 | $17.13 | 412,200 | — | — |
| 2014-04-07 | $12.26 | $17.45 | 63,200 | — | — |
| 2014-04-04 | $12.33 | $17.55 | 87,900 | — | — |
| 2014-04-03 | $12.34 | $17.56 | 62,800 | — | — |
| 2014-04-02 | $12.28 | $17.48 | 39,800 | — | — |
| 2014-04-01 | $12.29 | $17.49 | 81,600 | — | — |
| 2014-03-31 | $12.27 | $17.46 | 117,200 | — | — |
| 2014-03-28 | $12.00 | $17.08 | 78,700 | — | — |
| 2014-03-27 | $12.14 | $17.28 | 165,600 | — | — |
| 2014-03-26 | $12.17 | $17.32 | 138,700 | — | — |
| 2014-03-25 | $12.32 | $17.53 | 52,700 | — | — |
| 2014-03-24 | $12.26 | $17.45 | 159,600 | — | — |
| 2014-03-21 | $12.45 | $17.72 | 107,100 | — | — |
| 2014-03-20 | $12.41 | $17.66 | 76,500 | — | — |
| 2014-03-19 | $12.57 | $17.89 | 243,900 | — | — |
| 2014-03-18 | $12.60 | $17.93 | 155,500 | — | — |
| 2014-03-17 | $12.75 | $18.14 | 281,900 | — | — |
| 2014-03-14 | $12.92 | $18.39 | 81,500 | — | — |
| 2014-03-13 | $13.00 | $18.50 | 83,600 | — | — |
| 2014-03-12 | $13.25 | $18.86 | 48,900 | — | — |
| 2014-03-11 | $13.03 | $18.37 | 53,800 | — | — |
| 2014-03-10 | $13.07 | $18.43 | 118,000 | — | — |
| 2014-03-07 | $13.14 | $18.53 | 25,600 | — | — |
| 2014-03-06 | $13.28 | $18.72 | 46,000 | — | — |
| 2014-03-05 | $13.33 | $18.79 | 55,100 | — | — |
| 2014-03-04 | $13.25 | $18.68 | 92,200 | — | — |
| 2014-03-03 | $12.73 | $17.95 | 27,800 | — | — |
| 2014-02-28 | $12.79 | $18.03 | 71,700 | — | — |
| 2014-02-27 | $12.84 | $18.10 | 66,100 | — | — |
| 2014-02-26 | $12.71 | $17.92 | 59,400 | — | — |
| 2014-02-25 | $12.81 | $18.06 | 94,800 | — | — |
| 2014-02-24 | $12.90 | $18.19 | 52,000 | — | — |
| 2014-02-21 | $12.74 | $17.96 | 82,000 | — | — |
| 2014-02-20 | $12.68 | $17.88 | 89,300 | — | — |
| 2014-02-19 | $12.60 | $17.77 | 63,700 | — | — |
| 2014-02-18 | $12.97 | $18.29 | 89,000 | — | — |
| 2014-02-14 | $12.91 | $18.20 | 29,300 | — | — |
| 2014-02-13 | $12.75 | $17.98 | 64,800 | — | — |
| 2014-02-12 | $12.95 | $18.26 | 135,700 | — | — |
| 2014-02-11 | $13.10 | $18.47 | 76,000 | — | — |
| 2014-02-10 | $12.97 | $18.29 | 62,200 | — | — |
| 2014-02-07 | $12.94 | $18.24 | 133,900 | — | — |
| 2014-02-06 | $13.07 | $18.43 | 87,700 | — | — |
| 2014-02-05 | $12.99 | $18.32 | 211,200 | — | — |
| 2014-02-04 | $13.01 | $18.34 | 163,800 | — | — |
| 2014-02-03 | $12.87 | $18.15 | 182,400 | — | — |
| 2014-01-31 | $12.70 | $17.91 | 70,700 | — | — |
| 2014-01-30 | $12.83 | $18.09 | 68,700 | — | — |
| 2014-01-29 | $12.79 | $18.03 | 108,100 | — | — |
| 2014-01-28 | $13.22 | $18.64 | 67,300 | — | — |
| 2014-01-27 | $13.31 | $18.77 | 88,900 | — | — |
| 2014-01-24 | $13.53 | $19.08 | 126,500 | — | — |
| 2014-01-23 | $13.84 | $19.51 | 193,600 | — | — |
| 2014-01-22 | $13.76 | $19.40 | 52,100 | — | — |
| 2014-01-21 | $13.53 | $19.08 | 89,800 | — | — |
| 2014-01-17 | $13.36 | $18.84 | 105,500 | — | — |
| 2014-01-16 | $13.45 | $18.96 | 38,800 | — | — |
| 2014-01-15 | $13.49 | $19.02 | 267,800 | — | — |
| 2014-01-14 | $13.23 | $18.65 | 184,600 | — | — |
| 2014-01-13 | $13.24 | $18.67 | 56,300 | — | — |
| 2014-01-10 | $13.25 | $18.68 | 75,700 | — | — |
| 2014-01-09 | $13.27 | $18.71 | 89,900 | — | — |
| 2014-01-08 | $13.29 | $18.74 | 180,700 | — | — |
| 2014-01-07 | $13.23 | $18.65 | 90,800 | — | — |
| 2014-01-06 | $13.09 | $18.46 | 39,600 | — | — |
| 2014-01-03 | $13.27 | $18.71 | 31,400 | — | — |
| 2014-01-02 | $13.26 | $18.70 | 63,500 | — | — |