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
- 1994-03-04 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 | $12.16 | $12.16 | 758,500 | — | — |
| 2014-12-30 | $12.11 | $12.11 | 894,000 | — | — |
| 2014-12-29 | $12.44 | $12.44 | 1,084,400 | — | — |
| 2014-12-26 | $12.01 | $12.01 | 872,900 | — | — |
| 2014-12-24 | $11.83 | $11.83 | 811,300 | — | — |
| 2014-12-23 | $11.07 | $11.07 | 1,296,600 | — | — |
| 2014-12-22 | $11.13 | $11.13 | 1,477,400 | — | — |
| 2014-12-19 | $11.16 | $11.16 | 2,183,400 | — | — |
| 2014-12-18 | $11.09 | $11.09 | 763,400 | — | — |
| 2014-12-17 | $10.91 | $10.91 | 1,230,200 | — | — |
| 2014-12-16 | $10.23 | $10.23 | 924,300 | — | — |
| 2014-12-15 | $10.09 | $10.09 | 1,121,100 | — | — |
| 2014-12-12 | $10.06 | $10.06 | 755,600 | — | — |
| 2014-12-11 | $10.04 | $10.04 | 643,300 | — | — |
| 2014-12-10 | $9.91 | $9.91 | 785,800 | — | — |
| 2014-12-09 | $10.26 | $10.26 | 919,500 | — | — |
| 2014-12-08 | $9.99 | $9.99 | 681,700 | — | — |
| 2014-12-05 | $10.27 | $10.27 | 1,440,500 | — | — |
| 2014-12-04 | $9.92 | $9.92 | 1,562,000 | — | — |
| 2014-12-03 | $10.58 | $10.58 | 561,100 | — | — |
| 2014-12-02 | $10.55 | $10.55 | 611,700 | — | — |
| 2014-12-01 | $10.28 | $10.28 | 577,900 | — | — |
| 2014-11-28 | $10.81 | $10.81 | 381,900 | — | — |
| 2014-11-26 | $11.38 | $11.38 | 866,300 | — | — |
| 2014-11-25 | $11.16 | $11.16 | 1,090,500 | — | — |
| 2014-11-24 | $10.62 | $10.62 | 570,000 | — | — |
| 2014-11-21 | $10.33 | $10.33 | 516,300 | — | — |
| 2014-11-20 | $10.35 | $10.35 | 683,900 | — | — |
| 2014-11-19 | $10.03 | $10.03 | 840,200 | — | — |
| 2014-11-18 | $10.80 | $10.80 | 828,200 | — | — |
| 2014-11-17 | $10.12 | $10.12 | 717,400 | — | — |
| 2014-11-14 | $10.07 | $10.07 | 790,100 | — | — |
| 2014-11-13 | $10.39 | $10.39 | 388,300 | — | — |
| 2014-11-12 | $10.78 | $10.78 | 484,400 | — | — |
| 2014-11-11 | $10.82 | $10.82 | 681,800 | — | — |
| 2014-11-10 | $11.16 | $11.16 | 971,000 | — | — |
| 2014-11-07 | $10.46 | $10.46 | 1,042,100 | — | — |
| 2014-11-06 | $10.32 | $10.32 | 1,445,800 | — | — |
| 2014-11-05 | $11.06 | $11.06 | 1,200,400 | — | — |
| 2014-11-04 | $11.55 | $11.55 | 563,100 | — | — |
| 2014-11-03 | $11.45 | $11.45 | 819,700 | — | — |
| 2014-10-31 | $11.72 | $11.72 | 980,800 | — | — |
| 2014-10-30 | $12.06 | $12.06 | 528,300 | — | — |
| 2014-10-29 | $11.93 | $11.93 | 674,000 | — | — |
| 2014-10-28 | $12.20 | $12.20 | 907,300 | — | — |
| 2014-10-27 | $11.71 | $11.71 | 697,800 | — | — |
| 2014-10-24 | $11.83 | $11.83 | 1,269,000 | — | — |
| 2014-10-23 | $12.19 | $12.19 | 1,179,800 | — | — |
| 2014-10-22 | $11.70 | $11.70 | 947,300 | — | — |
| 2014-10-21 | $11.37 | $11.37 | 908,100 | — | — |
| 2014-10-20 | $11.60 | $11.60 | 1,007,300 | — | — |
| 2014-10-17 | $11.58 | $11.58 | 1,990,600 | — | — |
| 2014-10-16 | $12.18 | $12.18 | 1,939,700 | — | — |
| 2014-10-15 | $11.96 | $11.96 | 3,675,700 | — | — |
| 2014-10-14 | $10.43 | $10.43 | 2,158,300 | — | — |
| 2014-10-13 | $10.01 | $10.01 | 944,700 | — | — |
| 2014-10-10 | $10.43 | $10.43 | 1,237,700 | — | — |
| 2014-10-09 | $11.13 | $11.13 | 1,199,100 | — | — |
| 2014-10-08 | $11.76 | $11.76 | 1,625,100 | — | — |
| 2014-10-07 | $11.27 | $11.27 | 1,221,500 | — | — |
| 2014-10-06 | $11.78 | $11.78 | 3,625,200 | — | — |
| 2014-10-03 | $12.80 | $12.80 | 7,501,300 | — | — |
| 2014-10-02 | $11.39 | $11.39 | 2,655,500 | — | — |
| 2014-10-01 | $10.15 | $10.15 | 3,407,900 | — | — |
| 2014-09-30 | $9.78 | $9.78 | 1,373,800 | — | — |
| 2014-09-29 | $10.49 | $10.49 | 407,400 | — | — |
| 2014-09-26 | $10.66 | $10.66 | 401,800 | — | — |
| 2014-09-25 | $10.60 | $10.60 | 1,411,400 | — | — |
| 2014-09-24 | $11.29 | $11.29 | 1,399,000 | — | — |
| 2014-09-23 | $10.22 | $10.22 | 534,200 | — | — |
| 2014-09-22 | $10.44 | $10.44 | 1,422,000 | — | — |
| 2014-09-19 | $10.93 | $10.93 | 2,056,800 | — | — |
| 2014-09-18 | $11.10 | $11.10 | 774,600 | — | — |
| 2014-09-17 | $11.30 | $11.30 | 768,200 | — | — |
| 2014-09-16 | $11.34 | $11.34 | 807,900 | — | — |
| 2014-09-15 | $11.45 | $11.45 | 842,700 | — | — |
| 2014-09-12 | $11.91 | $11.91 | 686,900 | — | — |
| 2014-09-11 | $12.24 | $12.24 | 556,100 | — | — |
| 2014-09-10 | $12.42 | $12.42 | 1,017,100 | — | — |
| 2014-09-09 | $11.77 | $11.77 | 993,100 | — | — |
| 2014-09-08 | $12.18 | $12.18 | 911,000 | — | — |
| 2014-09-05 | $12.33 | $12.33 | 1,240,400 | — | — |
| 2014-09-04 | $12.76 | $12.76 | 1,204,900 | — | — |
| 2014-09-03 | $12.94 | $12.94 | 748,100 | — | — |
| 2014-09-02 | $12.86 | $12.86 | 808,500 | — | — |
| 2014-08-29 | $13.50 | $13.50 | 1,150,600 | — | — |
| 2014-08-28 | $13.21 | $13.21 | 676,700 | — | — |
| 2014-08-27 | $13.63 | $13.63 | 604,300 | — | — |
| 2014-08-26 | $13.70 | $13.70 | 839,200 | — | — |
| 2014-08-25 | $13.19 | $13.19 | 498,600 | — | — |
| 2014-08-22 | $12.82 | $12.82 | 545,600 | — | — |
| 2014-08-21 | $12.61 | $12.61 | 1,143,600 | — | — |
| 2014-08-20 | $13.09 | $13.09 | 824,400 | — | — |
| 2014-08-19 | $13.40 | $13.40 | 735,300 | — | — |
| 2014-08-18 | $13.90 | $13.90 | 1,423,500 | — | — |
| 2014-08-15 | $13.92 | $13.92 | 1,258,000 | — | — |
| 2014-08-14 | $13.37 | $13.37 | 865,100 | — | — |
| 2014-08-13 | $13.82 | $13.82 | 1,903,000 | — | — |
| 2014-08-12 | $13.39 | $13.39 | 1,131,600 | — | — |
| 2014-08-11 | $13.56 | $13.56 | 2,883,700 | — | — |
| 2014-08-08 | $13.96 | $13.96 | 3,480,800 | — | — |
| 2014-08-07 | $12.90 | $12.90 | 895,700 | — | — |
| 2014-08-06 | $13.03 | $13.03 | 1,277,200 | — | — |
| 2014-08-05 | $13.34 | $13.34 | 2,592,500 | — | — |
| 2014-08-04 | $13.22 | $13.22 | 3,123,300 | — | — |
| 2014-08-01 | $12.54 | $12.54 | 958,300 | — | — |
| 2014-07-31 | $12.52 | $12.52 | 1,038,000 | — | — |
| 2014-07-30 | $12.86 | $12.86 | 1,439,200 | — | — |
| 2014-07-29 | $12.25 | $12.25 | 812,700 | — | — |
| 2014-07-28 | $11.74 | $11.74 | 908,400 | — | — |
| 2014-07-25 | $11.76 | $11.76 | 672,200 | — | — |
| 2014-07-24 | $12.17 | $12.17 | 928,700 | — | — |
| 2014-07-23 | $12.12 | $12.12 | 597,900 | — | — |
| 2014-07-22 | $11.66 | $11.66 | 651,600 | — | — |
| 2014-07-21 | $11.27 | $11.27 | 579,000 | — | — |
| 2014-07-18 | $11.29 | $11.29 | 729,700 | — | — |
| 2014-07-17 | $10.71 | $10.71 | 939,800 | — | — |
| 2014-07-16 | $11.10 | $11.10 | 860,800 | — | — |
| 2014-07-15 | $11.54 | $11.54 | 976,800 | — | — |
| 2014-07-14 | $12.10 | $12.10 | 494,300 | — | — |
| 2014-07-11 | $12.18 | $12.18 | 705,100 | — | — |
| 2014-07-10 | $11.80 | $11.80 | 648,900 | — | — |
| 2014-07-09 | $11.86 | $11.86 | 518,400 | — | — |
| 2014-07-08 | $11.66 | $11.66 | 1,494,100 | — | — |
| 2014-07-07 | $12.10 | $12.10 | 1,034,800 | — | — |
| 2014-07-03 | $12.69 | $12.69 | 436,000 | — | — |
| 2014-07-02 | $12.86 | $12.86 | 820,700 | — | — |
| 2014-07-01 | $13.02 | $13.02 | 1,610,700 | — | — |
| 2014-06-30 | $12.75 | $12.75 | 1,232,800 | — | — |
| 2014-06-27 | $12.52 | $12.52 | 10,885,500 | — | — |
| 2014-06-26 | $12.43 | $12.43 | 903,000 | — | — |
| 2014-06-25 | $12.25 | $12.25 | 1,280,100 | — | — |
| 2014-06-24 | $11.95 | $11.95 | 1,238,200 | — | — |
| 2014-06-23 | $12.00 | $12.00 | 2,388,400 | — | — |
| 2014-06-20 | $11.84 | $11.84 | 1,315,600 | — | — |
| 2014-06-19 | $11.62 | $11.62 | 616,900 | — | — |
| 2014-06-18 | $11.88 | $11.88 | 2,158,300 | — | — |
| 2014-06-17 | $12.00 | $12.00 | 831,100 | — | — |
| 2014-06-16 | $11.68 | $11.68 | 930,300 | — | — |
| 2014-06-13 | $11.32 | $11.32 | 740,900 | — | — |
| 2014-06-12 | $11.35 | $11.35 | 1,039,400 | — | — |
| 2014-06-11 | $11.71 | $11.71 | 1,112,000 | — | — |
| 2014-06-10 | $11.32 | $11.32 | 714,200 | — | — |
| 2014-06-09 | $11.30 | $11.30 | 1,749,500 | — | — |
| 2014-06-06 | $10.92 | $10.92 | 1,397,200 | — | — |
| 2014-06-05 | $10.65 | $10.65 | 1,137,000 | — | — |
| 2014-06-04 | $10.13 | $10.13 | 657,600 | — | — |
| 2014-06-03 | $9.86 | $9.86 | 883,800 | — | — |
| 2014-06-02 | $9.55 | $9.55 | 1,018,800 | — | — |
| 2014-05-30 | $9.96 | $9.96 | 1,484,000 | — | — |
| 2014-05-29 | $10.22 | $10.22 | 5,982,900 | — | — |
| 2014-05-28 | $10.07 | $10.07 | 1,952,100 | — | — |
| 2014-05-27 | $9.99 | $9.99 | 7,831,300 | — | — |
| 2014-05-23 | $9.01 | $9.01 | 361,400 | — | — |
| 2014-05-22 | $9.08 | $9.08 | 409,200 | — | — |
| 2014-05-21 | $8.65 | $8.65 | 429,100 | — | — |
| 2014-05-20 | $8.50 | $8.50 | 602,600 | — | — |
| 2014-05-19 | $8.70 | $8.70 | 373,000 | — | — |
| 2014-05-16 | $8.31 | $8.31 | 432,000 | — | — |
| 2014-05-15 | $8.45 | $8.45 | 457,700 | — | — |
| 2014-05-14 | $8.55 | $8.55 | 431,800 | — | — |
| 2014-05-13 | $8.33 | $8.33 | 1,235,000 | — | — |
| 2014-05-12 | $7.71 | $7.71 | 738,400 | — | — |
| 2014-05-09 | $7.70 | $7.70 | 489,600 | — | — |
| 2014-05-08 | $7.37 | $7.37 | 1,145,300 | — | — |
| 2014-05-07 | $8.55 | $8.55 | 712,400 | — | — |
| 2014-05-06 | $8.40 | $8.40 | 343,300 | — | — |
| 2014-05-05 | $8.83 | $8.83 | 278,200 | — | — |
| 2014-05-02 | $8.47 | $8.47 | 504,600 | — | — |
| 2014-05-01 | $8.90 | $8.90 | 476,400 | — | — |
| 2014-04-30 | $8.59 | $8.59 | 521,000 | — | — |
| 2014-04-29 | $8.42 | $8.42 | 731,100 | — | — |
| 2014-04-28 | $7.73 | $7.73 | 1,055,800 | — | — |
| 2014-04-25 | $8.01 | $8.01 | 888,400 | — | — |
| 2014-04-24 | $8.41 | $8.41 | 885,400 | — | — |
| 2014-04-23 | $8.55 | $8.55 | 641,200 | — | — |
| 2014-04-22 | $9.20 | $9.20 | 656,700 | — | — |
| 2014-04-21 | $9.04 | $9.04 | 627,000 | — | — |
| 2014-04-17 | $8.34 | $8.34 | 365,000 | — | — |
| 2014-04-16 | $8.34 | $8.34 | 501,200 | — | — |
| 2014-04-15 | $8.33 | $8.33 | 1,315,800 | — | — |
| 2014-04-14 | $8.25 | $8.25 | 1,786,600 | — | — |
| 2014-04-11 | $8.91 | $8.91 | 1,014,900 | — | — |
| 2014-04-10 | $9.06 | $9.06 | 553,700 | — | — |
| 2014-04-09 | $9.78 | $9.78 | 504,600 | — | — |
| 2014-04-08 | $9.46 | $9.46 | 854,600 | — | — |
| 2014-04-07 | $9.31 | $9.31 | 643,000 | — | — |
| 2014-04-04 | $9.10 | $9.10 | 1,238,500 | — | — |
| 2014-04-03 | $10.11 | $10.11 | 669,600 | — | — |
| 2014-04-02 | $10.32 | $10.32 | 1,410,500 | — | — |
| 2014-04-01 | $10.90 | $10.90 | 532,700 | — | — |
| 2014-03-31 | $10.58 | $10.58 | 582,900 | — | — |
| 2014-03-28 | $10.14 | $10.14 | 587,100 | — | — |
| 2014-03-27 | $10.21 | $10.21 | 596,500 | — | — |
| 2014-03-26 | $10.15 | $10.15 | 1,157,600 | — | — |
| 2014-03-25 | $10.02 | $10.02 | 395,000 | — | — |
| 2014-03-24 | $10.16 | $10.16 | 980,400 | — | — |
| 2014-03-21 | $10.73 | $10.73 | 4,058,400 | — | — |
| 2014-03-20 | $11.10 | $11.10 | 421,900 | — | — |
| 2014-03-19 | $11.34 | $11.34 | 610,000 | — | — |
| 2014-03-18 | $11.40 | $11.40 | 637,900 | — | — |
| 2014-03-17 | $10.67 | $10.67 | 744,600 | — | — |
| 2014-03-14 | $11.11 | $11.11 | 534,900 | — | — |
| 2014-03-13 | $10.93 | $10.93 | 549,200 | — | — |
| 2014-03-12 | $11.11 | $11.11 | 670,400 | — | — |
| 2014-03-11 | $10.77 | $10.77 | 932,000 | — | — |
| 2014-03-10 | $11.48 | $11.48 | 912,500 | — | — |
| 2014-03-07 | $11.46 | $11.46 | 1,208,700 | — | — |
| 2014-03-06 | $12.31 | $12.31 | 951,500 | — | — |
| 2014-03-05 | $12.83 | $12.83 | 889,100 | — | — |
| 2014-03-04 | $12.75 | $12.75 | 1,965,900 | — | — |
| 2014-03-03 | $12.41 | $12.41 | 1,135,200 | — | — |
| 2014-02-28 | $11.69 | $11.69 | 1,823,100 | — | — |
| 2014-02-27 | $12.01 | $12.01 | 2,159,100 | — | — |
| 2014-02-26 | $11.86 | $11.86 | 1,867,800 | — | — |
| 2014-02-25 | $12.83 | $12.83 | 2,978,200 | — | — |
| 2014-02-24 | $11.61 | $11.61 | 1,213,900 | — | — |
| 2014-02-21 | $12.07 | $12.07 | 1,473,500 | — | — |
| 2014-02-20 | $11.63 | $11.63 | 1,336,300 | — | — |
| 2014-02-19 | $10.70 | $10.70 | 1,221,400 | — | — |
| 2014-02-18 | $10.67 | $10.67 | 1,292,700 | — | — |
| 2014-02-14 | $9.73 | $9.73 | 433,500 | — | — |
| 2014-02-13 | $9.98 | $9.98 | 510,400 | — | — |
| 2014-02-12 | $9.76 | $9.76 | 686,600 | — | — |
| 2014-02-11 | $9.85 | $9.85 | 463,700 | — | — |
| 2014-02-10 | $9.93 | $9.93 | 526,400 | — | — |
| 2014-02-07 | $9.57 | $9.57 | 581,700 | — | — |
| 2014-02-06 | $9.06 | $9.06 | 371,500 | — | — |
| 2014-02-05 | $9.17 | $9.17 | 1,108,000 | — | — |
| 2014-02-04 | $9.49 | $9.49 | 682,700 | — | — |
| 2014-02-03 | $9.55 | $9.55 | 1,182,700 | — | — |
| 2014-01-31 | $10.20 | $10.20 | 860,900 | — | — |
| 2014-01-30 | $10.37 | $10.37 | 809,500 | — | — |
| 2014-01-29 | $10.00 | $10.00 | 807,500 | — | — |
| 2014-01-28 | $10.04 | $10.04 | 2,021,500 | — | — |
| 2014-01-27 | $9.81 | $9.81 | 3,682,100 | — | — |
| 2014-01-24 | $11.60 | $11.60 | 1,671,800 | — | — |
| 2014-01-23 | $12.17 | $12.17 | 1,575,200 | — | — |
| 2014-01-22 | $12.14 | $12.14 | 1,995,200 | — | — |
| 2014-01-21 | $11.64 | $11.64 | 1,650,300 | — | — |
| 2014-01-17 | $10.80 | $10.80 | 962,100 | — | — |
| 2014-01-16 | $10.79 | $10.79 | 1,173,900 | — | — |
| 2014-01-15 | $10.96 | $10.96 | 2,720,700 | — | — |
| 2014-01-14 | $11.41 | $11.41 | 2,407,100 | — | — |
| 2014-01-13 | $10.51 | $10.51 | 2,073,200 | — | — |
| 2014-01-10 | $10.08 | $10.08 | 1,343,800 | — | — |
| 2014-01-09 | $9.90 | $9.90 | 1,834,800 | — | — |
| 2014-01-08 | $9.40 | $9.40 | 1,684,700 | — | — |
| 2014-01-07 | $8.71 | $8.71 | 1,228,400 | — | — |
| 2014-01-06 | $8.64 | $8.64 | 1,281,600 | — | — |
| 2014-01-03 | $8.46 | $8.46 | 1,583,900 | — | — |
| 2014-01-02 | $7.90 | $7.90 | 1,245,800 | — | — |