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
- 1993-09-20 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 | $11.68 | $20.51 | 41,100 | — | — |
| 2014-12-30 | $11.75 | $20.63 | 23,100 | — | — |
| 2014-12-29 | $11.76 | $20.66 | 49,500 | — | — |
| 2014-12-26 | $11.73 | $20.59 | 12,000 | — | — |
| 2014-12-24 | $11.73 | $20.60 | 15,900 | — | — |
| 2014-12-23 | $11.76 | $20.64 | 34,500 | — | — |
| 2014-12-22 | $11.79 | $20.71 | 46,500 | — | — |
| 2014-12-19 | $11.96 | $21.00 | 64,200 | — | — |
| 2014-12-18 | $11.83 | $20.77 | 32,100 | — | — |
| 2014-12-17 | $11.92 | $20.93 | 29,100 | — | — |
| 2014-12-16 | $11.50 | $20.20 | 18,600 | — | — |
| 2014-12-15 | $11.33 | $19.90 | 16,200 | — | — |
| 2014-12-12 | $11.40 | $20.02 | 21,900 | — | — |
| 2014-12-11 | $11.75 | $20.64 | 15,300 | — | — |
| 2014-12-10 | $11.57 | $20.31 | 28,800 | — | — |
| 2014-12-09 | $11.91 | $20.91 | 30,300 | — | — |
| 2014-12-08 | $11.67 | $20.50 | 61,800 | — | — |
| 2014-12-05 | $11.71 | $20.56 | 24,600 | — | — |
| 2014-12-04 | $11.70 | $20.55 | 17,100 | — | — |
| 2014-12-03 | $11.51 | $20.13 | 34,800 | — | — |
| 2014-12-02 | $11.46 | $20.05 | 33,300 | — | — |
| 2014-12-01 | $11.47 | $20.07 | 32,700 | — | — |
| 2014-11-28 | $11.73 | $20.53 | 27,000 | — | — |
| 2014-11-26 | $11.98 | $20.96 | 38,100 | — | — |
| 2014-11-25 | $11.96 | $20.93 | 10,800 | — | — |
| 2014-11-24 | $12.00 | $20.99 | 18,300 | — | — |
| 2014-11-21 | $11.99 | $20.98 | 63,300 | — | — |
| 2014-11-20 | $12.06 | $21.10 | 39,600 | — | — |
| 2014-11-19 | $11.81 | $20.66 | 66,000 | — | — |
| 2014-11-18 | $11.87 | $20.77 | 23,100 | — | — |
| 2014-11-17 | $11.99 | $20.98 | 61,200 | — | — |
| 2014-11-14 | $11.84 | $20.72 | 33,000 | — | — |
| 2014-11-13 | $12.14 | $21.24 | 54,900 | — | — |
| 2014-11-12 | $12.17 | $21.28 | 41,700 | — | — |
| 2014-11-11 | $12.17 | $21.28 | 51,300 | — | — |
| 2014-11-10 | $12.33 | $21.56 | 43,500 | — | — |
| 2014-11-07 | $12.23 | $21.39 | 51,300 | — | — |
| 2014-11-06 | $12.24 | $21.42 | 222,300 | — | — |
| 2014-11-05 | $12.26 | $21.45 | 65,100 | — | — |
| 2014-11-04 | $12.30 | $21.51 | 52,500 | — | — |
| 2014-11-03 | $12.41 | $21.70 | 46,200 | — | — |
| 2014-10-31 | $12.50 | $21.87 | 123,000 | — | — |
| 2014-10-30 | $12.50 | $21.86 | 55,200 | — | — |
| 2014-10-29 | $12.49 | $21.86 | 101,400 | — | — |
| 2014-10-28 | $12.46 | $21.80 | 64,500 | — | — |
| 2014-10-27 | $12.45 | $21.78 | 51,600 | — | — |
| 2014-10-24 | $12.43 | $21.75 | 99,900 | — | — |
| 2014-10-23 | $12.36 | $21.62 | 34,500 | — | — |
| 2014-10-22 | $12.18 | $21.31 | 43,500 | — | — |
| 2014-10-21 | $12.35 | $21.60 | 30,600 | — | — |
| 2014-10-20 | $12.31 | $21.53 | 57,000 | — | — |
| 2014-10-17 | $12.39 | $21.67 | 102,300 | — | — |
| 2014-10-16 | $12.40 | $21.69 | 69,000 | — | — |
| 2014-10-15 | $12.38 | $21.66 | 39,300 | — | — |
| 2014-10-14 | $12.20 | $21.35 | 48,900 | — | — |
| 2014-10-13 | $11.91 | $20.84 | 39,900 | — | — |
| 2014-10-10 | $11.74 | $20.54 | 29,100 | — | — |
| 2014-10-09 | $11.79 | $20.62 | 47,700 | — | — |
| 2014-10-08 | $11.84 | $20.72 | 106,200 | — | — |
| 2014-10-07 | $11.74 | $20.54 | 40,800 | — | — |
| 2014-10-06 | $11.89 | $20.81 | 47,100 | — | — |
| 2014-10-03 | $11.97 | $20.93 | 65,400 | — | — |
| 2014-10-02 | $11.75 | $20.56 | 32,100 | — | — |
| 2014-10-01 | $11.66 | $20.39 | 53,100 | — | — |
| 2014-09-30 | $11.75 | $20.56 | 89,100 | — | — |
| 2014-09-29 | $11.76 | $20.57 | 42,000 | — | — |
| 2014-09-26 | $11.77 | $20.59 | 24,000 | — | — |
| 2014-09-25 | $11.62 | $20.32 | 63,900 | — | — |
| 2014-09-24 | $11.70 | $20.47 | 30,900 | — | — |
| 2014-09-23 | $11.67 | $20.42 | 42,000 | — | — |
| 2014-09-22 | $11.69 | $20.44 | 53,700 | — | — |
| 2014-09-19 | $11.83 | $20.70 | 129,600 | — | — |
| 2014-09-18 | $11.70 | $20.47 | 27,300 | — | — |
| 2014-09-17 | $11.66 | $20.40 | 38,700 | — | — |
| 2014-09-16 | $11.66 | $20.40 | 20,100 | — | — |
| 2014-09-15 | $11.76 | $20.57 | 73,500 | — | — |
| 2014-09-12 | $11.89 | $20.80 | 69,300 | — | — |
| 2014-09-11 | $12.08 | $21.13 | 43,800 | — | — |
| 2014-09-10 | $12.17 | $21.30 | 24,900 | — | — |
| 2014-09-09 | $12.27 | $21.46 | 21,600 | — | — |
| 2014-09-08 | $12.39 | $21.68 | 15,900 | — | — |
| 2014-09-05 | $12.41 | $21.70 | 43,800 | — | — |
| 2014-09-04 | $12.60 | $22.05 | 36,300 | — | — |
| 2014-09-03 | $12.44 | $21.69 | 50,700 | — | — |
| 2014-09-02 | $12.66 | $22.08 | 67,200 | — | — |
| 2014-08-29 | $12.67 | $22.08 | 39,900 | — | — |
| 2014-08-28 | $12.59 | $21.94 | 38,400 | — | — |
| 2014-08-27 | $12.44 | $21.69 | 18,000 | — | — |
| 2014-08-26 | $12.50 | $21.79 | 33,300 | — | — |
| 2014-08-25 | $12.36 | $21.54 | 19,800 | — | — |
| 2014-08-22 | $12.44 | $21.68 | 42,900 | — | — |
| 2014-08-21 | $12.43 | $21.66 | 33,900 | — | — |
| 2014-08-20 | $12.27 | $21.38 | 39,900 | — | — |
| 2014-08-19 | $12.58 | $21.92 | 64,500 | — | — |
| 2014-08-18 | $12.47 | $21.73 | 37,200 | — | — |
| 2014-08-15 | $12.19 | $21.25 | 46,500 | — | — |
| 2014-08-14 | $12.43 | $21.66 | 61,800 | — | — |
| 2014-08-13 | $12.64 | $22.04 | 42,600 | — | — |
| 2014-08-12 | $12.75 | $22.23 | 83,400 | — | — |
| 2014-08-11 | $13.07 | $22.78 | 53,700 | — | — |
| 2014-08-08 | $13.35 | $23.28 | 148,500 | — | — |
| 2014-08-07 | $12.49 | $21.78 | 40,800 | — | — |
| 2014-08-06 | $12.49 | $21.77 | 32,400 | — | — |
| 2014-08-05 | $12.47 | $21.73 | 20,700 | — | — |
| 2014-08-04 | $12.50 | $21.80 | 65,400 | — | — |
| 2014-08-01 | $12.37 | $21.56 | 40,200 | — | — |
| 2014-07-31 | $12.27 | $21.38 | 60,000 | — | — |
| 2014-07-30 | $12.69 | $22.12 | 66,600 | — | — |
| 2014-07-29 | $12.69 | $22.13 | 56,400 | — | — |
| 2014-07-28 | $12.60 | $21.97 | 30,900 | — | — |
| 2014-07-25 | $12.55 | $21.88 | 60,900 | — | — |
| 2014-07-24 | $12.85 | $22.40 | 36,300 | — | — |
| 2014-07-23 | $13.02 | $22.70 | 47,100 | — | — |
| 2014-07-22 | $12.82 | $22.35 | 30,000 | — | — |
| 2014-07-21 | $12.75 | $22.23 | 62,400 | — | — |
| 2014-07-18 | $12.98 | $22.63 | 55,800 | — | — |
| 2014-07-17 | $12.58 | $21.94 | 41,100 | — | — |
| 2014-07-16 | $12.83 | $22.36 | 27,900 | — | — |
| 2014-07-15 | $13.10 | $22.84 | 41,700 | — | — |
| 2014-07-14 | $13.33 | $23.24 | 70,800 | — | — |
| 2014-07-11 | $12.91 | $22.51 | 51,900 | — | — |
| 2014-07-10 | $12.97 | $22.62 | 24,300 | — | — |
| 2014-07-09 | $13.17 | $22.97 | 14,700 | — | — |
| 2014-07-08 | $13.07 | $22.79 | 24,900 | — | — |
| 2014-07-07 | $13.24 | $23.09 | 28,200 | — | — |
| 2014-07-03 | $13.26 | $23.12 | 7,200 | — | — |
| 2014-07-02 | $13.30 | $23.18 | 51,900 | — | — |
| 2014-07-01 | $13.25 | $23.10 | 66,600 | — | — |
| 2014-06-30 | $13.33 | $23.24 | 18,000 | — | — |
| 2014-06-27 | $13.33 | $23.24 | 140,100 | — | — |
| 2014-06-26 | $13.28 | $23.15 | 33,900 | — | — |
| 2014-06-25 | $13.33 | $23.23 | 50,700 | — | — |
| 2014-06-24 | $13.35 | $23.28 | 23,400 | — | — |
| 2014-06-23 | $13.41 | $23.38 | 62,700 | — | — |
| 2014-06-20 | $13.46 | $23.47 | 129,600 | — | — |
| 2014-06-19 | $13.39 | $23.34 | 50,700 | — | — |
| 2014-06-18 | $13.54 | $23.61 | 17,700 | — | — |
| 2014-06-17 | $13.49 | $23.52 | 48,900 | — | — |
| 2014-06-16 | $13.37 | $23.31 | 48,900 | — | — |
| 2014-06-13 | $13.42 | $23.40 | 119,100 | — | — |
| 2014-06-12 | $12.96 | $22.59 | 54,300 | — | — |
| 2014-06-11 | $13.10 | $22.83 | 206,100 | — | — |
| 2014-06-10 | $12.40 | $21.62 | 22,200 | — | — |
| 2014-06-09 | $12.49 | $21.78 | 27,300 | — | — |
| 2014-06-06 | $12.47 | $21.74 | 33,900 | — | — |
| 2014-06-05 | $12.31 | $21.45 | 35,700 | — | — |
| 2014-06-04 | $12.12 | $21.05 | 57,900 | — | — |
| 2014-06-03 | $12.40 | $21.55 | 98,100 | — | — |
| 2014-06-02 | $12.73 | $22.12 | 136,800 | — | — |
| 2014-05-30 | $12.49 | $21.70 | 64,200 | — | — |
| 2014-05-29 | $12.40 | $21.54 | 42,000 | — | — |
| 2014-05-28 | $12.02 | $20.87 | 16,800 | — | — |
| 2014-05-27 | $12.07 | $20.96 | 56,700 | — | — |
| 2014-05-23 | $12.08 | $20.99 | 66,600 | — | — |
| 2014-05-22 | $11.68 | $20.29 | 32,700 | — | — |
| 2014-05-21 | $11.73 | $20.38 | 54,900 | — | — |
| 2014-05-20 | $11.69 | $20.31 | 117,600 | — | — |
| 2014-05-19 | $12.07 | $20.96 | 29,400 | — | — |
| 2014-05-16 | $11.97 | $20.80 | 75,300 | — | — |
| 2014-05-15 | $11.96 | $20.77 | 102,000 | — | — |
| 2014-05-14 | $12.26 | $21.30 | 44,100 | — | — |
| 2014-05-13 | $12.41 | $21.56 | 85,800 | — | — |
| 2014-05-12 | $12.94 | $22.48 | 49,800 | — | — |
| 2014-05-09 | $12.44 | $21.61 | 20,100 | — | — |
| 2014-05-08 | $12.29 | $21.35 | 67,500 | — | — |
| 2014-05-07 | $12.68 | $22.02 | 81,900 | — | — |
| 2014-05-06 | $12.74 | $22.12 | 63,600 | — | — |
| 2014-05-05 | $13.33 | $23.15 | 65,400 | — | — |
| 2014-05-02 | $13.30 | $23.10 | 41,700 | — | — |
| 2014-05-01 | $13.25 | $23.01 | 92,700 | — | — |
| 2014-04-30 | $13.97 | $24.27 | 76,200 | — | — |
| 2014-04-29 | $14.19 | $24.65 | 78,900 | — | — |
| 2014-04-28 | $13.99 | $24.30 | 72,600 | — | — |
| 2014-04-25 | $14.00 | $24.32 | 85,800 | — | — |
| 2014-04-24 | $13.91 | $24.17 | 60,300 | — | — |
| 2014-04-23 | $13.75 | $23.89 | 24,300 | — | — |
| 2014-04-22 | $14.01 | $24.34 | 18,300 | — | — |
| 2014-04-21 | $14.02 | $24.36 | 94,800 | — | — |
| 2014-04-17 | $13.72 | $23.83 | 60,300 | — | — |
| 2014-04-16 | $13.74 | $23.87 | 49,800 | — | — |
| 2014-04-15 | $13.52 | $23.48 | 51,300 | — | — |
| 2014-04-14 | $13.51 | $23.47 | 76,200 | — | — |
| 2014-04-11 | $13.69 | $23.79 | 48,300 | — | — |
| 2014-04-10 | $13.74 | $23.87 | 69,300 | — | — |
| 2014-04-09 | $14.30 | $24.85 | 32,700 | — | — |
| 2014-04-08 | $14.41 | $25.03 | 33,600 | — | — |
| 2014-04-07 | $14.32 | $24.88 | 24,300 | — | — |
| 2014-04-04 | $14.51 | $25.20 | 71,100 | — | — |
| 2014-04-03 | $14.71 | $25.56 | 26,100 | — | — |
| 2014-04-02 | $14.75 | $25.62 | 30,000 | — | — |
| 2014-04-01 | $15.11 | $26.25 | 111,900 | — | — |
| 2014-03-31 | $14.95 | $25.97 | 77,100 | — | — |
| 2014-03-28 | $14.35 | $24.93 | 38,700 | — | — |
| 2014-03-27 | $14.58 | $25.33 | 58,800 | — | — |
| 2014-03-26 | $15.03 | $26.10 | 53,700 | — | — |
| 2014-03-25 | $15.21 | $26.42 | 40,500 | — | — |
| 2014-03-24 | $15.17 | $26.35 | 41,700 | — | — |
| 2014-03-21 | $15.33 | $26.63 | 143,400 | — | — |
| 2014-03-20 | $15.09 | $26.21 | 28,800 | — | — |
| 2014-03-19 | $15.11 | $26.25 | 21,000 | — | — |
| 2014-03-18 | $15.30 | $26.58 | 72,000 | — | — |
| 2014-03-17 | $15.24 | $26.48 | 40,800 | — | — |
| 2014-03-14 | $15.21 | $26.43 | 59,100 | — | — |
| 2014-03-13 | $15.04 | $26.13 | 60,300 | — | — |
| 2014-03-12 | $15.25 | $26.48 | 46,500 | — | — |
| 2014-03-11 | $15.17 | $26.36 | 30,900 | — | — |
| 2014-03-10 | $15.17 | $26.35 | 31,500 | — | — |
| 2014-03-07 | $15.16 | $26.34 | 81,000 | — | — |
| 2014-03-06 | $14.98 | $26.02 | 81,600 | — | — |
| 2014-03-05 | $14.92 | $25.85 | 30,900 | — | — |
| 2014-03-04 | $14.85 | $25.71 | 117,300 | — | — |
| 2014-03-03 | $14.42 | $24.98 | 76,200 | — | — |
| 2014-02-28 | $14.24 | $24.66 | 95,700 | — | — |
| 2014-02-27 | $13.87 | $24.02 | 32,400 | — | — |
| 2014-02-26 | $13.96 | $24.18 | 26,400 | — | — |
| 2014-02-25 | $13.86 | $24.01 | 50,400 | — | — |
| 2014-02-24 | $13.78 | $23.87 | 22,500 | — | — |
| 2014-02-21 | $13.68 | $23.69 | 55,500 | — | — |
| 2014-02-20 | $13.71 | $23.75 | 13,200 | — | — |
| 2014-02-19 | $13.33 | $23.09 | 53,100 | — | — |
| 2014-02-18 | $13.66 | $23.65 | 74,400 | — | — |
| 2014-02-14 | $13.35 | $23.12 | 33,300 | — | — |
| 2014-02-13 | $13.40 | $23.20 | 24,600 | — | — |
| 2014-02-12 | $13.27 | $22.98 | 70,800 | — | — |
| 2014-02-11 | $13.15 | $22.78 | 28,800 | — | — |
| 2014-02-10 | $12.94 | $22.41 | 47,100 | — | — |
| 2014-02-07 | $12.97 | $22.47 | 42,000 | — | — |
| 2014-02-06 | $12.93 | $22.40 | 34,200 | — | — |
| 2014-02-05 | $12.69 | $21.98 | 57,000 | — | — |
| 2014-02-04 | $13.17 | $22.81 | 59,700 | — | — |
| 2014-02-03 | $13.09 | $22.68 | 51,000 | — | — |
| 2014-01-31 | $13.48 | $23.35 | 60,300 | — | — |
| 2014-01-30 | $14.00 | $24.25 | 113,100 | — | — |
| 2014-01-29 | $13.66 | $23.66 | 94,200 | — | — |
| 2014-01-28 | $13.50 | $23.38 | 83,400 | — | — |
| 2014-01-27 | $13.21 | $22.87 | 25,200 | — | — |
| 2014-01-24 | $13.10 | $22.68 | 49,800 | — | — |
| 2014-01-23 | $13.63 | $23.60 | 38,700 | — | — |
| 2014-01-22 | $13.94 | $24.14 | 66,600 | — | — |
| 2014-01-21 | $13.97 | $24.19 | 51,900 | — | — |
| 2014-01-17 | $13.77 | $23.85 | 54,300 | — | — |
| 2014-01-16 | $13.64 | $23.63 | 28,800 | — | — |
| 2014-01-15 | $13.76 | $23.83 | 174,000 | — | — |
| 2014-01-14 | $13.36 | $23.14 | 98,100 | — | — |
| 2014-01-13 | $13.13 | $22.74 | 35,700 | — | — |
| 2014-01-10 | $13.29 | $23.02 | 34,200 | — | — |
| 2014-01-09 | $13.13 | $22.75 | 35,400 | — | — |
| 2014-01-08 | $13.15 | $22.77 | 22,200 | — | — |
| 2014-01-07 | $13.21 | $22.89 | 21,900 | — | — |
| 2014-01-06 | $13.08 | $22.66 | 33,600 | — | — |
| 2014-01-03 | $13.16 | $22.79 | 30,000 | — | — |
| 2014-01-02 | $13.18 | $22.83 | 117,900 | — | — |