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
- 2006-12-22 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 | $12.92 | $27.25 | 1,216,500 | — | — |
| 2014-12-30 | $13.07 | $27.57 | 477,900 | — | — |
| 2014-12-29 | $13.16 | $27.76 | 406,700 | — | — |
| 2014-12-26 | $13.27 | $27.82 | 353,100 | — | — |
| 2014-12-24 | $13.33 | $27.95 | 96,700 | — | — |
| 2014-12-23 | $13.34 | $27.97 | 185,900 | — | — |
| 2014-12-22 | $13.38 | $28.05 | 301,700 | — | — |
| 2014-12-19 | $13.34 | $27.97 | 270,100 | — | — |
| 2014-12-18 | $13.22 | $27.72 | 244,800 | — | — |
| 2014-12-17 | $13.19 | $27.65 | 254,700 | — | — |
| 2014-12-16 | $13.04 | $27.34 | 395,600 | — | — |
| 2014-12-15 | $12.99 | $27.23 | 263,300 | — | — |
| 2014-12-12 | $13.03 | $27.32 | 285,700 | — | — |
| 2014-12-11 | $13.14 | $27.55 | 351,300 | — | — |
| 2014-12-10 | $13.04 | $27.34 | 464,600 | — | — |
| 2014-12-09 | $13.26 | $27.63 | 210,900 | — | — |
| 2014-12-08 | $13.27 | $27.65 | 301,100 | — | — |
| 2014-12-05 | $13.35 | $27.82 | 459,700 | — | — |
| 2014-12-04 | $13.39 | $27.90 | 420,000 | — | — |
| 2014-12-03 | $13.43 | $27.99 | 182,500 | — | — |
| 2014-12-02 | $13.44 | $28.01 | 151,600 | — | — |
| 2014-12-01 | $13.45 | $28.03 | 165,600 | — | — |
| 2014-11-28 | $13.52 | $28.17 | 76,300 | — | — |
| 2014-11-26 | $13.45 | $28.03 | 124,100 | — | — |
| 2014-11-25 | $13.42 | $27.96 | 183,500 | — | — |
| 2014-11-24 | $13.37 | $27.86 | 179,300 | — | — |
| 2014-11-21 | $13.36 | $27.84 | 139,400 | — | — |
| 2014-11-20 | $13.32 | $27.76 | 142,100 | — | — |
| 2014-11-19 | $13.33 | $27.78 | 93,600 | — | — |
| 2014-11-18 | $13.32 | $27.76 | 149,600 | — | — |
| 2014-11-17 | $13.32 | $27.76 | 159,600 | — | — |
| 2014-11-14 | $13.35 | $27.82 | 203,300 | — | — |
| 2014-11-13 | $13.42 | $27.96 | 122,500 | — | — |
| 2014-11-12 | $13.49 | $28.11 | 142,300 | — | — |
| 2014-11-11 | $13.59 | $28.15 | 184,600 | — | — |
| 2014-11-10 | $13.55 | $28.07 | 211,300 | — | — |
| 2014-11-07 | $13.54 | $28.05 | 142,200 | — | — |
| 2014-11-06 | $13.55 | $28.07 | 281,000 | — | — |
| 2014-11-05 | $13.51 | $27.98 | 148,200 | — | — |
| 2014-11-04 | $13.51 | $27.98 | 182,700 | — | — |
| 2014-11-03 | $13.54 | $28.05 | 175,300 | — | — |
| 2014-10-31 | $13.54 | $28.05 | 135,900 | — | — |
| 2014-10-30 | $13.52 | $28.00 | 164,100 | — | — |
| 2014-10-29 | $13.57 | $28.11 | 281,200 | — | — |
| 2014-10-28 | $13.58 | $28.13 | 305,100 | — | — |
| 2014-10-27 | $13.45 | $27.86 | 247,100 | — | — |
| 2014-10-24 | $13.59 | $28.15 | 167,300 | — | — |
| 2014-10-23 | $13.63 | $28.23 | 403,900 | — | — |
| 2014-10-22 | $13.48 | $27.92 | 236,300 | — | — |
| 2014-10-21 | $13.48 | $27.92 | 237,600 | — | — |
| 2014-10-20 | $13.42 | $27.80 | 141,900 | — | — |
| 2014-10-17 | $13.39 | $27.74 | 260,400 | — | — |
| 2014-10-16 | $13.33 | $27.61 | 193,900 | — | — |
| 2014-10-15 | $13.23 | $27.40 | 301,800 | — | — |
| 2014-10-14 | $13.24 | $27.42 | 271,200 | — | — |
| 2014-10-13 | $13.15 | $27.24 | 189,100 | — | — |
| 2014-10-10 | $13.21 | $27.36 | 136,200 | — | — |
| 2014-10-09 | $13.38 | $27.55 | 310,000 | — | — |
| 2014-10-08 | $13.42 | $27.63 | 204,600 | — | — |
| 2014-10-07 | $13.38 | $27.55 | 122,700 | — | — |
| 2014-10-06 | $13.39 | $27.57 | 178,700 | — | — |
| 2014-10-03 | $13.30 | $27.38 | 297,400 | — | — |
| 2014-10-02 | $13.30 | $27.38 | 282,700 | — | — |
| 2014-10-01 | $13.32 | $27.42 | 241,300 | — | — |
| 2014-09-30 | $13.31 | $27.40 | 337,400 | — | — |
| 2014-09-29 | $13.21 | $27.20 | 325,200 | — | — |
| 2014-09-26 | $13.16 | $27.09 | 350,800 | — | — |
| 2014-09-25 | $13.20 | $27.18 | 295,200 | — | — |
| 2014-09-24 | $13.28 | $27.34 | 159,600 | — | — |
| 2014-09-23 | $13.25 | $27.28 | 251,200 | — | — |
| 2014-09-22 | $13.22 | $27.22 | 108,600 | — | — |
| 2014-09-19 | $13.29 | $27.36 | 227,900 | — | — |
| 2014-09-18 | $13.24 | $27.26 | 244,000 | — | — |
| 2014-09-17 | $13.20 | $27.18 | 240,100 | — | — |
| 2014-09-16 | $13.19 | $27.16 | 158,900 | — | — |
| 2014-09-15 | $13.21 | $27.20 | 186,300 | — | — |
| 2014-09-12 | $13.23 | $27.24 | 221,400 | — | — |
| 2014-09-11 | $13.34 | $27.46 | 161,900 | — | — |
| 2014-09-10 | $13.42 | $27.46 | 286,000 | — | — |
| 2014-09-09 | $13.42 | $27.46 | 166,700 | — | — |
| 2014-09-08 | $13.46 | $27.54 | 186,000 | — | — |
| 2014-09-05 | $13.47 | $27.56 | 250,600 | — | — |
| 2014-09-04 | $13.46 | $27.54 | 424,600 | — | — |
| 2014-09-03 | $13.51 | $27.65 | 271,600 | — | — |
| 2014-09-02 | $13.52 | $27.67 | 202,600 | — | — |
| 2014-08-29 | $13.57 | $27.77 | 163,500 | — | — |
| 2014-08-28 | $13.52 | $27.67 | 293,200 | — | — |
| 2014-08-27 | $13.55 | $27.73 | 157,100 | — | — |
| 2014-08-26 | $13.54 | $27.71 | 227,500 | — | — |
| 2014-08-25 | $13.52 | $27.67 | 184,800 | — | — |
| 2014-08-22 | $13.51 | $27.65 | 131,900 | — | — |
| 2014-08-21 | $13.52 | $27.67 | 146,900 | — | — |
| 2014-08-20 | $13.52 | $27.67 | 131,800 | — | — |
| 2014-08-19 | $13.52 | $27.67 | 126,900 | — | — |
| 2014-08-18 | $13.53 | $27.69 | 216,900 | — | — |
| 2014-08-15 | $13.54 | $27.71 | 116,100 | — | — |
| 2014-08-14 | $13.51 | $27.65 | 97,300 | — | — |
| 2014-08-13 | $13.45 | $27.52 | 159,900 | — | — |
| 2014-08-12 | $13.56 | $27.58 | 151,300 | — | — |
| 2014-08-11 | $13.54 | $27.54 | 177,100 | — | — |
| 2014-08-08 | $13.51 | $27.48 | 244,100 | — | — |
| 2014-08-07 | $13.48 | $27.42 | 188,400 | — | — |
| 2014-08-06 | $13.40 | $27.26 | 219,500 | — | — |
| 2014-08-05 | $13.39 | $27.24 | 208,800 | — | — |
| 2014-08-04 | $13.46 | $27.38 | 186,000 | — | — |
| 2014-08-01 | $13.46 | $27.38 | 334,700 | — | — |
| 2014-07-31 | $13.45 | $27.36 | 575,100 | — | — |
| 2014-07-30 | $13.66 | $27.79 | 205,800 | — | — |
| 2014-07-29 | $13.73 | $27.93 | 246,600 | — | — |
| 2014-07-28 | $13.72 | $27.91 | 166,100 | — | — |
| 2014-07-25 | $13.72 | $27.91 | 141,200 | — | — |
| 2014-07-24 | $13.72 | $27.91 | 155,900 | — | — |
| 2014-07-23 | $13.74 | $27.95 | 203,900 | — | — |
| 2014-07-22 | $13.70 | $27.87 | 189,700 | — | — |
| 2014-07-21 | $13.67 | $27.81 | 197,700 | — | — |
| 2014-07-18 | $13.73 | $27.93 | 183,200 | — | — |
| 2014-07-17 | $13.67 | $27.81 | 168,000 | — | — |
| 2014-07-16 | $13.75 | $27.97 | 172,800 | — | — |
| 2014-07-15 | $13.74 | $27.95 | 313,000 | — | — |
| 2014-07-14 | $13.78 | $28.03 | 115,900 | — | — |
| 2014-07-11 | $13.75 | $27.97 | 235,000 | — | — |
| 2014-07-10 | $13.80 | $27.91 | 257,400 | — | — |
| 2014-07-09 | $13.79 | $27.89 | 352,300 | — | — |
| 2014-07-08 | $13.75 | $27.81 | 375,700 | — | — |
| 2014-07-07 | $13.65 | $27.60 | 166,100 | — | — |
| 2014-07-03 | $13.59 | $27.48 | 295,900 | — | — |
| 2014-07-02 | $13.71 | $27.72 | 185,900 | — | — |
| 2014-07-01 | $13.75 | $27.81 | 189,600 | — | — |
| 2014-06-30 | $13.75 | $27.81 | 230,900 | — | — |
| 2014-06-27 | $13.70 | $27.70 | 168,800 | — | — |
| 2014-06-26 | $13.66 | $27.62 | 182,300 | — | — |
| 2014-06-25 | $13.66 | $27.62 | 208,800 | — | — |
| 2014-06-24 | $13.64 | $27.58 | 148,700 | — | — |
| 2014-06-23 | $13.63 | $27.56 | 240,000 | — | — |
| 2014-06-20 | $13.68 | $27.66 | 227,300 | — | — |
| 2014-06-19 | $13.72 | $27.74 | 203,300 | — | — |
| 2014-06-18 | $13.70 | $27.70 | 200,700 | — | — |
| 2014-06-17 | $13.68 | $27.66 | 187,800 | — | — |
| 2014-06-16 | $13.73 | $27.77 | 162,200 | — | — |
| 2014-06-13 | $13.70 | $27.70 | 173,400 | — | — |
| 2014-06-12 | $13.73 | $27.77 | 159,300 | — | — |
| 2014-06-11 | $13.76 | $27.66 | 129,700 | — | — |
| 2014-06-10 | $13.73 | $27.60 | 150,000 | — | — |
| 2014-06-09 | $13.67 | $27.48 | 224,000 | — | — |
| 2014-06-06 | $13.70 | $27.54 | 271,500 | — | — |
| 2014-06-05 | $13.64 | $27.42 | 320,500 | — | — |
| 2014-06-04 | $13.61 | $27.36 | 306,800 | — | — |
| 2014-06-03 | $13.67 | $27.48 | 408,900 | — | — |
| 2014-06-02 | $13.75 | $27.64 | 215,200 | — | — |
| 2014-05-30 | $13.78 | $27.70 | 225,400 | — | — |
| 2014-05-29 | $13.80 | $27.74 | 259,100 | — | — |
| 2014-05-28 | $13.80 | $27.74 | 360,900 | — | — |
| 2014-05-27 | $13.73 | $27.60 | 205,000 | — | — |
| 2014-05-23 | $13.72 | $27.58 | 241,700 | — | — |
| 2014-05-22 | $13.70 | $27.54 | 114,900 | — | — |
| 2014-05-21 | $13.69 | $27.52 | 144,300 | — | — |
| 2014-05-20 | $13.67 | $27.48 | 142,400 | — | — |
| 2014-05-19 | $13.70 | $27.54 | 180,200 | — | — |
| 2014-05-16 | $13.70 | $27.54 | 347,300 | — | — |
| 2014-05-15 | $13.68 | $27.50 | 193,100 | — | — |
| 2014-05-14 | $13.70 | $27.54 | 226,500 | — | — |
| 2014-05-13 | $13.65 | $27.44 | 219,900 | — | — |
| 2014-05-12 | $13.70 | $27.38 | 216,300 | — | — |
| 2014-05-09 | $13.66 | $27.30 | 113,600 | — | — |
| 2014-05-08 | $13.70 | $27.38 | 244,200 | — | — |
| 2014-05-07 | $13.70 | $27.38 | 157,400 | — | — |
| 2014-05-06 | $13.68 | $27.34 | 201,200 | — | — |
| 2014-05-05 | $13.74 | $27.46 | 220,700 | — | — |
| 2014-05-02 | $13.74 | $27.46 | 169,900 | — | — |
| 2014-05-01 | $13.70 | $27.38 | 161,100 | — | — |
| 2014-04-30 | $13.68 | $27.34 | 184,900 | — | — |
| 2014-04-29 | $13.67 | $27.32 | 285,600 | — | — |
| 2014-04-28 | $13.64 | $27.26 | 158,100 | — | — |
| 2014-04-25 | $13.67 | $27.32 | 140,100 | — | — |
| 2014-04-24 | $13.63 | $27.24 | 167,100 | — | — |
| 2014-04-23 | $13.59 | $27.16 | 251,300 | — | — |
| 2014-04-22 | $13.58 | $27.14 | 209,200 | — | — |
| 2014-04-21 | $13.58 | $27.14 | 189,600 | — | — |
| 2014-04-17 | $13.52 | $27.02 | 127,000 | — | — |
| 2014-04-16 | $13.48 | $26.94 | 333,800 | — | — |
| 2014-04-15 | $13.58 | $27.14 | 261,300 | — | — |
| 2014-04-14 | $13.55 | $27.08 | 329,200 | — | — |
| 2014-04-11 | $13.56 | $27.10 | 181,900 | — | — |
| 2014-04-10 | $13.64 | $27.10 | 257,500 | — | — |
| 2014-04-09 | $13.72 | $27.26 | 195,600 | — | — |
| 2014-04-08 | $13.65 | $27.12 | 292,800 | — | — |
| 2014-04-07 | $13.65 | $27.12 | 194,100 | — | — |
| 2014-04-04 | $13.58 | $26.98 | 216,100 | — | — |
| 2014-04-03 | $13.58 | $26.98 | 272,400 | — | — |
| 2014-04-02 | $13.59 | $27.00 | 308,000 | — | — |
| 2014-04-01 | $13.56 | $26.94 | 188,500 | — | — |
| 2014-03-31 | $13.52 | $26.86 | 240,700 | — | — |
| 2014-03-28 | $13.54 | $26.90 | 183,800 | — | — |
| 2014-03-27 | $13.53 | $26.88 | 272,600 | — | — |
| 2014-03-26 | $13.53 | $26.88 | 183,900 | — | — |
| 2014-03-25 | $13.50 | $26.82 | 159,000 | — | — |
| 2014-03-24 | $13.45 | $26.72 | 420,800 | — | — |
| 2014-03-21 | $13.47 | $26.76 | 143,700 | — | — |
| 2014-03-20 | $13.36 | $26.54 | 242,900 | — | — |
| 2014-03-19 | $13.44 | $26.70 | 258,000 | — | — |
| 2014-03-18 | $13.53 | $26.88 | 178,300 | — | — |
| 2014-03-17 | $13.49 | $26.80 | 155,400 | — | — |
| 2014-03-14 | $13.49 | $26.80 | 196,200 | — | — |
| 2014-03-13 | $13.49 | $26.80 | 330,400 | — | — |
| 2014-03-12 | $13.50 | $26.82 | 224,600 | — | — |
| 2014-03-11 | $13.51 | $26.68 | 312,900 | — | — |
| 2014-03-10 | $13.50 | $26.66 | 472,000 | — | — |
| 2014-03-07 | $13.63 | $26.91 | 439,300 | — | — |
| 2014-03-06 | $13.67 | $26.99 | 292,200 | — | — |
| 2014-03-05 | $13.69 | $27.03 | 354,100 | — | — |
| 2014-03-04 | $13.66 | $26.97 | 500,600 | — | — |
| 2014-03-03 | $13.57 | $26.80 | 405,300 | — | — |
| 2014-02-28 | $13.50 | $26.66 | 418,100 | — | — |
| 2014-02-27 | $13.43 | $26.52 | 498,900 | — | — |
| 2014-02-26 | $13.35 | $26.36 | 334,700 | — | — |
| 2014-02-25 | $13.26 | $26.18 | 165,000 | — | — |
| 2014-02-24 | $13.22 | $26.10 | 218,600 | — | — |
| 2014-02-21 | $13.19 | $26.05 | 221,800 | — | — |
| 2014-02-20 | $13.17 | $26.01 | 305,000 | — | — |
| 2014-02-19 | $13.13 | $25.93 | 231,300 | — | — |
| 2014-02-18 | $13.08 | $25.83 | 387,100 | — | — |
| 2014-02-14 | $13.09 | $25.85 | 280,200 | — | — |
| 2014-02-13 | $13.07 | $25.81 | 196,600 | — | — |
| 2014-02-12 | $13.00 | $25.67 | 298,700 | — | — |
| 2014-02-11 | $13.06 | $25.63 | 295,000 | — | — |
| 2014-02-10 | $13.05 | $25.61 | 262,800 | — | — |
| 2014-02-07 | $13.07 | $25.65 | 477,100 | — | — |
| 2014-02-06 | $12.93 | $25.37 | 383,100 | — | — |
| 2014-02-05 | $12.94 | $25.39 | 257,000 | — | — |
| 2014-02-04 | $12.96 | $25.43 | 337,800 | — | — |
| 2014-02-03 | $12.97 | $25.45 | 456,000 | — | — |
| 2014-01-31 | $12.93 | $25.37 | 220,400 | — | — |
| 2014-01-30 | $12.93 | $25.37 | 487,100 | — | — |
| 2014-01-29 | $12.86 | $25.24 | 381,000 | — | — |
| 2014-01-28 | $12.93 | $25.37 | 355,700 | — | — |
| 2014-01-27 | $12.93 | $25.37 | 268,600 | — | — |
| 2014-01-24 | $12.97 | $25.45 | 315,500 | — | — |
| 2014-01-23 | $13.05 | $25.61 | 352,800 | — | — |
| 2014-01-22 | $13.00 | $25.51 | 433,200 | — | — |
| 2014-01-21 | $13.02 | $25.55 | 464,100 | — | — |
| 2014-01-17 | $13.02 | $25.55 | 484,500 | — | — |
| 2014-01-16 | $12.95 | $25.41 | 292,700 | — | — |
| 2014-01-15 | $12.93 | $25.37 | 436,600 | — | — |
| 2014-01-14 | $13.00 | $25.51 | 464,400 | — | — |
| 2014-01-13 | $13.10 | $25.71 | 337,400 | — | — |
| 2014-01-10 | $13.13 | $25.77 | 235,700 | — | — |
| 2014-01-09 | $13.05 | $25.61 | 275,500 | — | — |
| 2014-01-08 | $13.01 | $25.53 | 297,200 | — | — |
| 2014-01-07 | $13.14 | $25.79 | 190,400 | — | — |
| 2014-01-06 | $13.14 | $25.79 | 263,300 | — | — |
| 2014-01-03 | $13.08 | $25.67 | 160,700 | — | — |
| 2014-01-02 | $13.08 | $25.67 | 212,300 | — | — |