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
- 2002-07-29 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 | $13.01 | $15.54 | 43,400 | — | — |
| 2014-12-30 | $13.09 | $15.64 | 56,500 | — | — |
| 2014-12-29 | $13.17 | $15.73 | 11,300 | — | — |
| 2014-12-26 | $13.18 | $15.74 | 7,500 | — | — |
| 2014-12-24 | $13.12 | $15.67 | 4,500 | — | — |
| 2014-12-23 | $13.02 | $15.55 | 24,300 | — | — |
| 2014-12-22 | $12.91 | $15.42 | 34,600 | — | — |
| 2014-12-19 | $12.91 | $15.42 | 35,600 | — | — |
| 2014-12-18 | $13.06 | $15.60 | 33,600 | — | — |
| 2014-12-17 | $12.81 | $15.30 | 51,900 | — | — |
| 2014-12-16 | $12.84 | $15.34 | 49,000 | — | — |
| 2014-12-15 | $12.69 | $15.16 | 18,200 | — | — |
| 2014-12-12 | $12.70 | $15.17 | 37,200 | — | — |
| 2014-12-11 | $12.83 | $15.33 | 40,100 | — | — |
| 2014-12-10 | $12.72 | $15.12 | 32,900 | — | — |
| 2014-12-09 | $12.92 | $15.36 | 81,400 | — | — |
| 2014-12-08 | $12.81 | $15.23 | 25,900 | — | — |
| 2014-12-05 | $13.07 | $15.54 | 23,700 | — | — |
| 2014-12-04 | $13.10 | $15.57 | 18,600 | — | — |
| 2014-12-03 | $13.35 | $15.87 | 25,400 | — | — |
| 2014-12-02 | $13.27 | $15.78 | 85,000 | — | — |
| 2014-12-01 | $13.28 | $15.79 | 77,800 | — | — |
| 2014-11-28 | $13.39 | $15.92 | 13,200 | — | — |
| 2014-11-26 | $13.38 | $15.91 | 31,700 | — | — |
| 2014-11-25 | $13.39 | $15.92 | 90,600 | — | — |
| 2014-11-24 | $12.97 | $15.42 | 23,900 | — | — |
| 2014-11-21 | $12.83 | $15.25 | 18,000 | — | — |
| 2014-11-20 | $12.80 | $15.22 | 15,900 | — | — |
| 2014-11-19 | $12.88 | $15.31 | 23,600 | — | — |
| 2014-11-18 | $12.98 | $15.43 | 58,600 | — | — |
| 2014-11-17 | $13.06 | $15.53 | 35,000 | — | — |
| 2014-11-14 | $12.96 | $15.41 | 43,500 | — | — |
| 2014-11-13 | $12.67 | $15.06 | 32,100 | — | — |
| 2014-11-12 | $12.82 | $15.24 | 31,900 | — | — |
| 2014-11-11 | $12.77 | $15.18 | 24,600 | — | — |
| 2014-11-10 | $12.94 | $15.38 | 51,000 | — | — |
| 2014-11-07 | $13.02 | $15.48 | 31,100 | — | — |
| 2014-11-06 | $13.10 | $15.57 | 39,100 | — | — |
| 2014-11-05 | $13.05 | $15.51 | 36,000 | — | — |
| 2014-11-04 | $12.91 | $15.35 | 36,700 | — | — |
| 2014-11-03 | $12.88 | $15.31 | 28,900 | — | — |
| 2014-10-31 | $12.92 | $15.36 | 36,600 | — | — |
| 2014-10-30 | $13.12 | $15.60 | 15,800 | — | — |
| 2014-10-29 | $13.10 | $15.57 | 25,100 | — | — |
| 2014-10-28 | $13.46 | $16.00 | 41,300 | — | — |
| 2014-10-27 | $13.28 | $15.79 | 81,800 | — | — |
| 2014-10-24 | $13.25 | $15.75 | 42,200 | — | — |
| 2014-10-23 | $13.07 | $15.54 | 51,900 | — | — |
| 2014-10-22 | $12.86 | $15.29 | 42,500 | — | — |
| 2014-10-21 | $12.95 | $15.39 | 24,300 | — | — |
| 2014-10-20 | $12.66 | $15.05 | 15,300 | — | — |
| 2014-10-17 | $12.48 | $14.84 | 24,500 | — | — |
| 2014-10-16 | $12.51 | $14.87 | 80,500 | — | — |
| 2014-10-15 | $12.38 | $14.72 | 37,000 | — | — |
| 2014-10-14 | $12.50 | $14.86 | 73,100 | — | — |
| 2014-10-13 | $12.41 | $14.75 | 14,300 | — | — |
| 2014-10-10 | $12.53 | $14.90 | 30,200 | — | — |
| 2014-10-09 | $12.53 | $14.90 | 25,900 | — | — |
| 2014-10-08 | $12.70 | $15.10 | 109,500 | — | — |
| 2014-10-07 | $12.44 | $14.79 | 170,700 | — | — |
| 2014-10-06 | $12.39 | $14.73 | 19,800 | — | — |
| 2014-10-03 | $12.25 | $14.56 | 163,800 | — | — |
| 2014-10-02 | $12.24 | $14.55 | 61,900 | — | — |
| 2014-10-01 | $12.17 | $14.47 | 39,700 | — | — |
| 2014-09-30 | $12.13 | $14.42 | 46,800 | — | — |
| 2014-09-29 | $12.00 | $14.27 | 140,800 | — | — |
| 2014-09-26 | $12.08 | $14.36 | 33,500 | — | — |
| 2014-09-25 | $11.98 | $14.24 | 30,100 | — | — |
| 2014-09-24 | $12.21 | $14.52 | 75,300 | — | — |
| 2014-09-23 | $12.12 | $14.41 | 52,500 | — | — |
| 2014-09-22 | $12.22 | $14.53 | 56,000 | — | — |
| 2014-09-19 | $12.49 | $14.85 | 69,400 | — | — |
| 2014-09-18 | $12.48 | $14.84 | 47,000 | — | — |
| 2014-09-17 | $12.23 | $14.54 | 20,200 | — | — |
| 2014-09-16 | $12.33 | $14.66 | 18,800 | — | — |
| 2014-09-15 | $12.35 | $14.68 | 13,900 | — | — |
| 2014-09-12 | $12.34 | $14.67 | 141,300 | — | — |
| 2014-09-11 | $12.26 | $14.57 | 176,800 | — | — |
| 2014-09-10 | $12.35 | $14.61 | 25,400 | — | — |
| 2014-09-09 | $12.25 | $14.49 | 19,100 | — | — |
| 2014-09-08 | $12.41 | $14.68 | 29,000 | — | — |
| 2014-09-05 | $12.49 | $14.77 | 37,900 | — | — |
| 2014-09-04 | $12.36 | $14.62 | 33,600 | — | — |
| 2014-09-03 | $12.28 | $14.52 | 28,400 | — | — |
| 2014-09-02 | $12.32 | $14.57 | 49,100 | — | — |
| 2014-08-29 | $12.34 | $14.59 | 30,300 | — | — |
| 2014-08-28 | $12.25 | $14.49 | 19,400 | — | — |
| 2014-08-27 | $12.24 | $14.48 | 32,900 | — | — |
| 2014-08-26 | $12.15 | $14.37 | 20,500 | — | — |
| 2014-08-25 | $12.12 | $14.33 | 31,400 | — | — |
| 2014-08-22 | $12.25 | $14.49 | 20,000 | — | — |
| 2014-08-21 | $12.37 | $14.63 | 30,900 | — | — |
| 2014-08-20 | $12.28 | $14.52 | 67,400 | — | — |
| 2014-08-19 | $12.23 | $14.46 | 31,100 | — | — |
| 2014-08-18 | $12.33 | $14.58 | 15,900 | — | — |
| 2014-08-15 | $12.34 | $14.59 | 20,800 | — | — |
| 2014-08-14 | $12.46 | $14.74 | 46,800 | — | — |
| 2014-08-13 | $12.45 | $14.72 | 36,300 | — | — |
| 2014-08-12 | $12.68 | $15.00 | 22,500 | — | — |
| 2014-08-11 | $12.85 | $15.20 | 28,500 | — | — |
| 2014-08-08 | $12.62 | $14.92 | 20,600 | — | — |
| 2014-08-07 | $12.68 | $15.00 | 20,500 | — | — |
| 2014-08-06 | $12.74 | $15.07 | 16,000 | — | — |
| 2014-08-05 | $12.64 | $14.95 | 20,400 | — | — |
| 2014-08-04 | $12.77 | $15.10 | 8,200 | — | — |
| 2014-08-01 | $12.71 | $15.03 | 14,400 | — | — |
| 2014-07-31 | $12.78 | $15.11 | 20,500 | — | — |
| 2014-07-30 | $13.07 | $15.46 | 37,800 | — | — |
| 2014-07-29 | $13.04 | $15.42 | 21,200 | — | — |
| 2014-07-28 | $13.06 | $15.45 | 11,000 | — | — |
| 2014-07-25 | $13.11 | $15.50 | 61,700 | — | — |
| 2014-07-24 | $13.36 | $15.80 | 21,200 | — | — |
| 2014-07-23 | $13.28 | $15.71 | 13,000 | — | — |
| 2014-07-22 | $13.31 | $15.74 | 11,600 | — | — |
| 2014-07-21 | $13.04 | $15.42 | 17,400 | — | — |
| 2014-07-18 | $12.96 | $15.33 | 31,500 | — | — |
| 2014-07-17 | $12.93 | $15.29 | 210,100 | — | — |
| 2014-07-16 | $12.92 | $15.28 | 60,000 | — | — |
| 2014-07-15 | $12.94 | $15.30 | 128,400 | — | — |
| 2014-07-14 | $13.16 | $15.56 | 101,400 | — | — |
| 2014-07-11 | $12.98 | $15.35 | 21,600 | — | — |
| 2014-07-10 | $13.02 | $15.40 | 20,800 | — | — |
| 2014-07-09 | $13.18 | $15.59 | 16,700 | — | — |
| 2014-07-08 | $13.13 | $15.53 | 27,000 | — | — |
| 2014-07-07 | $13.29 | $15.72 | 15,900 | — | — |
| 2014-07-03 | $13.33 | $15.76 | 16,200 | — | — |
| 2014-07-02 | $13.25 | $15.67 | 30,200 | — | — |
| 2014-07-01 | $13.18 | $15.59 | 27,600 | — | — |
| 2014-06-30 | $13.13 | $15.53 | 38,800 | — | — |
| 2014-06-27 | $13.05 | $15.43 | 39,800 | — | — |
| 2014-06-26 | $13.00 | $15.37 | 17,000 | — | — |
| 2014-06-25 | $13.01 | $15.39 | 29,800 | — | — |
| 2014-06-24 | $13.02 | $15.40 | 33,900 | — | — |
| 2014-06-23 | $13.29 | $15.72 | 18,200 | — | — |
| 2014-06-20 | $13.21 | $15.62 | 18,500 | — | — |
| 2014-06-19 | $13.27 | $15.69 | 27,500 | — | — |
| 2014-06-18 | $13.23 | $15.65 | 31,700 | — | — |
| 2014-06-17 | $13.22 | $15.63 | 33,400 | — | — |
| 2014-06-16 | $13.37 | $15.81 | 20,200 | — | — |
| 2014-06-13 | $13.23 | $15.65 | 17,900 | — | — |
| 2014-06-12 | $13.35 | $15.79 | 22,800 | — | — |
| 2014-06-11 | $13.51 | $15.98 | 54,300 | — | — |
| 2014-06-10 | $13.77 | $16.22 | 31,300 | — | — |
| 2014-06-09 | $13.70 | $16.14 | 11,800 | — | — |
| 2014-06-06 | $13.73 | $16.17 | 102,600 | — | — |
| 2014-06-05 | $13.55 | $15.96 | 8,700 | — | — |
| 2014-06-04 | $13.44 | $15.83 | 25,500 | — | — |
| 2014-06-03 | $13.32 | $15.69 | 14,500 | — | — |
| 2014-06-02 | $13.32 | $15.69 | 25,200 | — | — |
| 2014-05-30 | $13.46 | $15.85 | 24,800 | — | — |
| 2014-05-29 | $13.38 | $15.76 | 9,800 | — | — |
| 2014-05-28 | $13.45 | $15.84 | 14,000 | — | — |
| 2014-05-27 | $13.45 | $15.84 | 9,900 | — | — |
| 2014-05-23 | $13.49 | $15.89 | 11,500 | — | — |
| 2014-05-22 | $13.70 | $16.14 | 14,700 | — | — |
| 2014-05-21 | $13.47 | $15.87 | 9,600 | — | — |
| 2014-05-20 | $13.42 | $15.81 | 20,400 | — | — |
| 2014-05-19 | $13.42 | $15.81 | 3,900 | — | — |
| 2014-05-16 | $13.41 | $15.80 | 22,300 | — | — |
| 2014-05-15 | $13.60 | $16.02 | 23,900 | — | — |
| 2014-05-14 | $13.10 | $15.43 | 27,900 | — | — |
| 2014-05-13 | $13.40 | $15.78 | 9,300 | — | — |
| 2014-05-12 | $13.32 | $15.69 | 14,600 | — | — |
| 2014-05-09 | $13.20 | $15.55 | 8,100 | — | — |
| 2014-05-08 | $13.32 | $15.69 | 13,900 | — | — |
| 2014-05-07 | $13.20 | $15.55 | 14,500 | — | — |
| 2014-05-06 | $13.29 | $15.65 | 40,400 | — | — |
| 2014-05-05 | $13.18 | $15.52 | 26,400 | — | — |
| 2014-05-02 | $13.31 | $15.68 | 8,000 | — | — |
| 2014-05-01 | $13.15 | $15.49 | 14,900 | — | — |
| 2014-04-30 | $13.19 | $15.54 | 12,100 | — | — |
| 2014-04-29 | $13.32 | $15.69 | 12,200 | — | — |
| 2014-04-28 | $13.20 | $15.55 | 16,800 | — | — |
| 2014-04-25 | $13.23 | $15.58 | 27,500 | — | — |
| 2014-04-24 | $13.31 | $15.68 | 24,400 | — | — |
| 2014-04-23 | $13.37 | $15.75 | 23,900 | — | — |
| 2014-04-22 | $13.48 | $15.88 | 20,800 | — | — |
| 2014-04-21 | $13.57 | $15.98 | 16,400 | — | — |
| 2014-04-17 | $13.50 | $15.90 | 9,200 | — | — |
| 2014-04-16 | $13.25 | $15.61 | 24,000 | — | — |
| 2014-04-15 | $13.17 | $15.51 | 14,200 | — | — |
| 2014-04-14 | $13.26 | $15.62 | 10,300 | — | — |
| 2014-04-11 | $13.25 | $15.61 | 23,800 | — | — |
| 2014-04-10 | $13.40 | $15.78 | 13,300 | — | — |
| 2014-04-09 | $13.46 | $15.85 | 29,000 | — | — |
| 2014-04-08 | $13.34 | $15.71 | 20,200 | — | — |
| 2014-04-07 | $13.43 | $15.82 | 24,500 | — | — |
| 2014-04-04 | $13.76 | $16.21 | 32,500 | — | — |
| 2014-04-03 | $13.55 | $15.96 | 21,400 | — | — |
| 2014-04-02 | $13.88 | $16.35 | 25,000 | — | — |
| 2014-04-01 | $13.49 | $15.89 | 25,500 | — | — |
| 2014-03-31 | $13.18 | $15.52 | 53,800 | — | — |
| 2014-03-28 | $13.11 | $15.44 | 39,300 | — | — |
| 2014-03-27 | $13.44 | $15.83 | 14,200 | — | — |
| 2014-03-26 | $13.40 | $15.78 | 15,500 | — | — |
| 2014-03-25 | $13.32 | $15.69 | 19,700 | — | — |
| 2014-03-24 | $13.21 | $15.56 | 41,000 | — | — |
| 2014-03-21 | $13.18 | $15.52 | 20,600 | — | — |
| 2014-03-20 | $13.30 | $15.67 | 15,700 | — | — |
| 2014-03-19 | $13.35 | $15.73 | 17,400 | — | — |
| 2014-03-18 | $13.53 | $15.94 | 34,700 | — | — |
| 2014-03-17 | $13.35 | $15.73 | 34,200 | — | — |
| 2014-03-14 | $13.38 | $15.76 | 9,900 | — | — |
| 2014-03-13 | $13.48 | $15.88 | 52,300 | — | — |
| 2014-03-12 | $13.59 | $16.01 | 70,600 | — | — |
| 2014-03-11 | $13.61 | $15.97 | 36,300 | — | — |
| 2014-03-10 | $13.74 | $16.12 | 26,600 | — | — |
| 2014-03-07 | $13.75 | $16.13 | 18,200 | — | — |
| 2014-03-06 | $13.82 | $16.21 | 33,200 | — | — |
| 2014-03-05 | $13.86 | $16.26 | 23,900 | — | — |
| 2014-03-04 | $13.90 | $16.31 | 28,100 | — | — |
| 2014-03-03 | $13.83 | $16.23 | 45,500 | — | — |
| 2014-02-28 | $13.45 | $15.78 | 86,000 | — | — |
| 2014-02-27 | $13.40 | $15.72 | 56,300 | — | — |
| 2014-02-26 | $13.44 | $15.77 | 31,400 | — | — |
| 2014-02-25 | $13.60 | $15.96 | 44,300 | — | — |
| 2014-02-24 | $13.72 | $16.10 | 38,500 | — | — |
| 2014-02-21 | $13.43 | $15.76 | 42,100 | — | — |
| 2014-02-20 | $13.42 | $15.74 | 78,700 | — | — |
| 2014-02-19 | $12.97 | $15.22 | 17,000 | — | — |
| 2014-02-18 | $13.16 | $15.44 | 24,700 | — | — |
| 2014-02-14 | $13.03 | $15.29 | 18,500 | — | — |
| 2014-02-13 | $13.10 | $15.37 | 26,700 | — | — |
| 2014-02-12 | $13.19 | $15.47 | 44,500 | — | — |
| 2014-02-11 | $13.07 | $15.33 | 35,400 | — | — |
| 2014-02-10 | $12.58 | $14.76 | 17,000 | — | — |
| 2014-02-07 | $12.64 | $14.83 | 19,700 | — | — |
| 2014-02-06 | $12.71 | $14.91 | 23,900 | — | — |
| 2014-02-05 | $12.72 | $14.92 | 18,500 | — | — |
| 2014-02-04 | $12.61 | $14.79 | 18,600 | — | — |
| 2014-02-03 | $12.51 | $14.68 | 42,300 | — | — |
| 2014-01-31 | $12.66 | $14.85 | 17,500 | — | — |
| 2014-01-30 | $12.70 | $14.90 | 16,500 | — | — |
| 2014-01-29 | $12.70 | $14.90 | 14,200 | — | — |
| 2014-01-28 | $12.87 | $15.10 | 25,400 | — | — |
| 2014-01-27 | $12.70 | $14.90 | 41,800 | — | — |
| 2014-01-24 | $12.83 | $15.05 | 39,100 | — | — |
| 2014-01-23 | $12.98 | $15.23 | 37,700 | — | — |
| 2014-01-22 | $12.84 | $15.06 | 65,000 | — | — |
| 2014-01-21 | $13.28 | $15.58 | 86,800 | — | — |
| 2014-01-17 | $12.87 | $15.10 | 22,100 | — | — |
| 2014-01-16 | $12.97 | $15.22 | 22,900 | — | — |
| 2014-01-15 | $12.92 | $15.16 | 34,000 | — | — |
| 2014-01-14 | $12.82 | $15.04 | 29,500 | — | — |
| 2014-01-13 | $12.91 | $15.15 | 30,400 | — | — |
| 2014-01-10 | $12.70 | $14.90 | 32,700 | — | — |
| 2014-01-09 | $12.71 | $14.91 | 38,100 | — | — |
| 2014-01-08 | $12.64 | $14.83 | 21,300 | — | — |
| 2014-01-07 | $12.73 | $14.94 | 23,200 | — | — |
| 2014-01-06 | $12.70 | $14.90 | 48,300 | — | — |
| 2014-01-03 | $12.66 | $14.85 | 21,300 | — | — |
| 2014-01-02 | $12.61 | $14.79 | 16,300 | — | — |