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
- 1999-01-27 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 | $13.08 | $34.78 | 54,800 | — | — |
| 2014-12-30 | $12.99 | $34.54 | 20,800 | — | — |
| 2014-12-29 | $13.05 | $34.70 | 9,700 | — | — |
| 2014-12-26 | $13.07 | $34.76 | 8,400 | — | — |
| 2014-12-24 | $13.15 | $34.97 | 11,600 | — | — |
| 2014-12-23 | $13.29 | $35.34 | 9,700 | — | — |
| 2014-12-22 | $13.17 | $35.02 | 8,400 | — | — |
| 2014-12-19 | $13.20 | $35.10 | 12,700 | — | — |
| 2014-12-18 | $13.10 | $34.83 | 13,100 | — | — |
| 2014-12-17 | $13.12 | $34.89 | 30,400 | — | — |
| 2014-12-16 | $13.13 | $34.91 | 12,300 | — | — |
| 2014-12-15 | $13.22 | $35.15 | 9,700 | — | — |
| 2014-12-12 | $13.09 | $34.81 | 19,800 | — | — |
| 2014-12-11 | $13.10 | $34.83 | 31,200 | — | — |
| 2014-12-10 | $13.48 | $35.85 | 76,100 | — | — |
| 2014-12-09 | $12.93 | $34.38 | 58,200 | — | — |
| 2014-12-08 | $12.87 | $34.06 | 53,800 | — | — |
| 2014-12-05 | $12.99 | $34.38 | 64,200 | — | — |
| 2014-12-04 | $12.83 | $33.96 | 13,100 | — | — |
| 2014-12-03 | $12.84 | $33.98 | 23,700 | — | — |
| 2014-12-02 | $12.79 | $33.85 | 12,000 | — | — |
| 2014-12-01 | $12.72 | $33.66 | 17,300 | — | — |
| 2014-11-28 | $12.67 | $33.53 | 3,500 | — | — |
| 2014-11-26 | $12.70 | $33.61 | 14,500 | — | — |
| 2014-11-25 | $12.66 | $33.51 | 20,300 | — | — |
| 2014-11-24 | $12.63 | $33.43 | 19,600 | — | — |
| 2014-11-21 | $12.64 | $33.45 | 19,400 | — | — |
| 2014-11-20 | $12.67 | $33.53 | 19,700 | — | — |
| 2014-11-19 | $12.59 | $33.32 | 22,000 | — | — |
| 2014-11-18 | $12.59 | $33.32 | 16,800 | — | — |
| 2014-11-17 | $12.56 | $33.24 | 9,300 | — | — |
| 2014-11-14 | $12.60 | $33.35 | 12,600 | — | — |
| 2014-11-13 | $12.61 | $33.37 | 18,800 | — | — |
| 2014-11-12 | $12.55 | $33.21 | 15,700 | — | — |
| 2014-11-11 | $12.52 | $33.13 | 16,800 | — | — |
| 2014-11-10 | $12.55 | $33.21 | 19,900 | — | — |
| 2014-11-07 | $12.68 | $33.40 | 29,400 | — | — |
| 2014-11-06 | $12.59 | $33.16 | 13,800 | — | — |
| 2014-11-05 | $12.60 | $33.19 | 14,700 | — | — |
| 2014-11-04 | $12.66 | $33.34 | 14,700 | — | — |
| 2014-11-03 | $12.64 | $33.29 | 19,600 | — | — |
| 2014-10-31 | $12.68 | $33.40 | 14,900 | — | — |
| 2014-10-30 | $12.63 | $33.27 | 4,600 | — | — |
| 2014-10-29 | $12.61 | $33.21 | 13,400 | — | — |
| 2014-10-28 | $12.63 | $33.27 | 28,200 | — | — |
| 2014-10-27 | $12.59 | $33.16 | 16,700 | — | — |
| 2014-10-24 | $12.58 | $33.13 | 14,900 | — | — |
| 2014-10-23 | $12.66 | $33.34 | 16,600 | — | — |
| 2014-10-22 | $12.67 | $33.37 | 22,200 | — | — |
| 2014-10-21 | $12.50 | $32.92 | 16,500 | — | — |
| 2014-10-20 | $12.51 | $32.95 | 15,400 | — | — |
| 2014-10-17 | $12.49 | $32.90 | 11,600 | — | — |
| 2014-10-16 | $12.42 | $32.71 | 17,800 | — | — |
| 2014-10-15 | $12.44 | $32.76 | 41,100 | — | — |
| 2014-10-14 | $12.28 | $32.34 | 59,400 | — | — |
| 2014-10-13 | $12.41 | $32.69 | 17,900 | — | — |
| 2014-10-10 | $12.41 | $32.69 | 12,300 | — | — |
| 2014-10-09 | $12.41 | $32.69 | 15,500 | — | — |
| 2014-10-08 | $12.48 | $32.87 | 19,700 | — | — |
| 2014-10-07 | $12.47 | $32.68 | 3,400 | — | — |
| 2014-10-06 | $12.42 | $32.55 | 11,900 | — | — |
| 2014-10-03 | $12.46 | $32.66 | 6,700 | — | — |
| 2014-10-02 | $12.47 | $32.68 | 13,000 | — | — |
| 2014-10-01 | $12.42 | $32.55 | 19,200 | — | — |
| 2014-09-30 | $12.34 | $32.34 | 3,500 | — | — |
| 2014-09-29 | $12.41 | $32.53 | 10,500 | — | — |
| 2014-09-26 | $12.37 | $32.42 | 1,100 | — | — |
| 2014-09-25 | $12.35 | $32.37 | 12,500 | — | — |
| 2014-09-24 | $12.36 | $32.39 | 20,600 | — | — |
| 2014-09-23 | $12.39 | $32.47 | 12,000 | — | — |
| 2014-09-22 | $12.35 | $32.37 | 38,400 | — | — |
| 2014-09-19 | $12.37 | $32.42 | 29,400 | — | — |
| 2014-09-18 | $12.30 | $32.24 | 25,300 | — | — |
| 2014-09-17 | $12.28 | $32.19 | 7,300 | — | — |
| 2014-09-16 | $12.29 | $32.21 | 26,600 | — | — |
| 2014-09-15 | $12.33 | $32.32 | 9,500 | — | — |
| 2014-09-12 | $12.29 | $32.21 | 12,300 | — | — |
| 2014-09-11 | $12.32 | $32.29 | 15,600 | — | — |
| 2014-09-10 | $12.39 | $32.47 | 15,200 | — | — |
| 2014-09-09 | $12.42 | $32.39 | 8,600 | — | — |
| 2014-09-08 | $12.44 | $32.44 | 18,500 | — | — |
| 2014-09-05 | $12.45 | $32.47 | 9,300 | — | — |
| 2014-09-04 | $12.45 | $32.47 | 23,200 | — | — |
| 2014-09-03 | $12.40 | $32.34 | 4,700 | — | — |
| 2014-09-02 | $12.40 | $32.34 | 6,800 | — | — |
| 2014-08-29 | $12.42 | $32.39 | 10,000 | — | — |
| 2014-08-28 | $12.46 | $32.50 | 16,300 | — | — |
| 2014-08-27 | $12.39 | $32.31 | 10,500 | — | — |
| 2014-08-26 | $12.36 | $32.24 | 7,900 | — | — |
| 2014-08-25 | $12.35 | $32.21 | 8,000 | — | — |
| 2014-08-22 | $12.40 | $32.34 | 14,600 | — | — |
| 2014-08-21 | $12.36 | $32.24 | 16,900 | — | — |
| 2014-08-20 | $12.37 | $32.26 | 8,100 | — | — |
| 2014-08-19 | $12.39 | $32.31 | 15,300 | — | — |
| 2014-08-18 | $12.32 | $32.13 | 15,200 | — | — |
| 2014-08-15 | $12.39 | $32.31 | 5,400 | — | — |
| 2014-08-14 | $12.36 | $32.24 | 4,700 | — | — |
| 2014-08-13 | $12.31 | $32.11 | 5,200 | — | — |
| 2014-08-12 | $12.29 | $32.05 | 5,400 | — | — |
| 2014-08-11 | $12.32 | $32.13 | 9,500 | — | — |
| 2014-08-08 | $12.33 | $32.16 | 5,300 | — | — |
| 2014-08-07 | $12.34 | $32.18 | 6,000 | — | — |
| 2014-08-06 | $12.34 | $32.02 | 4,800 | — | — |
| 2014-08-05 | $12.33 | $32.00 | 5,400 | — | — |
| 2014-08-04 | $12.29 | $31.89 | 9,400 | — | — |
| 2014-08-01 | $12.32 | $31.97 | 13,100 | — | — |
| 2014-07-31 | $12.32 | $31.97 | 25,300 | — | — |
| 2014-07-30 | $12.34 | $32.02 | 8,900 | — | — |
| 2014-07-29 | $12.39 | $32.15 | 2,600 | — | — |
| 2014-07-28 | $12.39 | $32.15 | 11,600 | — | — |
| 2014-07-25 | $12.35 | $32.05 | 12,400 | — | — |
| 2014-07-24 | $12.39 | $32.15 | 8,200 | — | — |
| 2014-07-23 | $12.38 | $32.13 | 3,600 | — | — |
| 2014-07-22 | $12.36 | $32.08 | 6,900 | — | — |
| 2014-07-21 | $12.33 | $32.00 | 6,900 | — | — |
| 2014-07-18 | $12.25 | $31.79 | 6,500 | — | — |
| 2014-07-17 | $12.23 | $31.74 | 19,400 | — | — |
| 2014-07-16 | $12.22 | $31.71 | 13,000 | — | — |
| 2014-07-15 | $12.17 | $31.58 | 13,400 | — | — |
| 2014-07-14 | $12.19 | $31.64 | 38,600 | — | — |
| 2014-07-11 | $12.22 | $31.71 | 7,200 | — | — |
| 2014-07-10 | $12.23 | $31.74 | 7,700 | — | — |
| 2014-07-09 | $12.35 | $32.05 | 36,600 | — | — |
| 2014-07-08 | $12.27 | $31.84 | 10,200 | — | — |
| 2014-07-07 | $12.30 | $31.76 | 14,700 | — | — |
| 2014-07-03 | $12.28 | $31.71 | 4,700 | — | — |
| 2014-07-02 | $12.31 | $31.79 | 10,100 | — | — |
| 2014-07-01 | $12.37 | $31.94 | 14,300 | — | — |
| 2014-06-30 | $12.47 | $32.20 | 2,700 | — | — |
| 2014-06-27 | $12.44 | $32.12 | 13,400 | — | — |
| 2014-06-26 | $12.41 | $32.05 | 8,600 | — | — |
| 2014-06-25 | $12.40 | $32.02 | 21,300 | — | — |
| 2014-06-24 | $12.33 | $31.84 | 24,700 | — | — |
| 2014-06-23 | $12.39 | $31.99 | 12,100 | — | — |
| 2014-06-20 | $12.28 | $31.71 | 6,000 | — | — |
| 2014-06-19 | $12.28 | $31.71 | 10,600 | — | — |
| 2014-06-18 | $12.28 | $31.71 | 8,500 | — | — |
| 2014-06-17 | $12.28 | $31.71 | 28,300 | — | — |
| 2014-06-16 | $12.25 | $31.63 | 12,200 | — | — |
| 2014-06-13 | $12.28 | $31.71 | 8,100 | — | — |
| 2014-06-12 | $12.39 | $31.99 | 5,900 | — | — |
| 2014-06-11 | $12.34 | $31.87 | 16,300 | — | — |
| 2014-06-10 | $12.39 | $31.99 | 6,700 | — | — |
| 2014-06-09 | $12.35 | $31.89 | 45,400 | — | — |
| 2014-06-06 | $12.33 | $31.84 | 12,300 | — | — |
| 2014-06-05 | $12.37 | $31.79 | 36,800 | — | — |
| 2014-06-04 | $12.49 | $32.09 | 7,000 | — | — |
| 2014-06-03 | $12.56 | $32.27 | 14,000 | — | — |
| 2014-06-02 | $12.58 | $32.33 | 9,800 | — | — |
| 2014-05-30 | $12.59 | $32.35 | 19,900 | — | — |
| 2014-05-29 | $12.61 | $32.40 | 16,300 | — | — |
| 2014-05-28 | $12.69 | $32.61 | 3,000 | — | — |
| 2014-05-27 | $12.61 | $32.40 | 5,100 | — | — |
| 2014-05-23 | $12.60 | $32.38 | 7,600 | — | — |
| 2014-05-22 | $12.68 | $32.58 | 11,300 | — | — |
| 2014-05-21 | $12.64 | $32.48 | 7,200 | — | — |
| 2014-05-20 | $12.63 | $32.45 | 12,100 | — | — |
| 2014-05-19 | $12.53 | $32.20 | 19,100 | — | — |
| 2014-05-16 | $12.57 | $32.30 | 7,100 | — | — |
| 2014-05-15 | $12.47 | $32.04 | 14,400 | — | — |
| 2014-05-14 | $12.49 | $32.09 | 17,900 | — | — |
| 2014-05-13 | $12.46 | $32.02 | 9,400 | — | — |
| 2014-05-12 | $12.52 | $32.17 | 17,500 | — | — |
| 2014-05-09 | $12.50 | $32.12 | 27,900 | — | — |
| 2014-05-08 | $12.45 | $31.99 | 8,100 | — | — |
| 2014-05-07 | $12.48 | $31.91 | 22,300 | — | — |
| 2014-05-06 | $12.48 | $31.91 | 21,800 | — | — |
| 2014-05-05 | $12.42 | $31.76 | 10,900 | — | — |
| 2014-05-02 | $12.48 | $31.91 | 6,700 | — | — |
| 2014-05-01 | $12.54 | $32.06 | 8,800 | — | — |
| 2014-04-30 | $12.43 | $31.78 | 16,900 | — | — |
| 2014-04-29 | $12.41 | $31.73 | 10,700 | — | — |
| 2014-04-28 | $12.49 | $31.94 | 7,800 | — | — |
| 2014-04-25 | $12.43 | $31.78 | 19,100 | — | — |
| 2014-04-24 | $12.42 | $31.76 | 3,700 | — | — |
| 2014-04-23 | $12.37 | $31.63 | 12,900 | — | — |
| 2014-04-22 | $12.30 | $31.45 | 12,700 | — | — |
| 2014-04-21 | $12.21 | $31.22 | 7,500 | — | — |
| 2014-04-17 | $12.18 | $31.14 | 14,400 | — | — |
| 2014-04-16 | $12.20 | $31.20 | 13,300 | — | — |
| 2014-04-15 | $12.14 | $31.04 | 5,800 | — | — |
| 2014-04-14 | $12.12 | $30.99 | 25,300 | — | — |
| 2014-04-11 | $12.13 | $31.02 | 29,900 | — | — |
| 2014-04-10 | $12.09 | $30.91 | 15,700 | — | — |
| 2014-04-09 | $11.99 | $30.66 | 20,600 | — | — |
| 2014-04-08 | $11.96 | $30.58 | 21,900 | — | — |
| 2014-04-07 | $11.99 | $30.49 | 19,200 | — | — |
| 2014-04-04 | $12.00 | $30.52 | 13,400 | — | — |
| 2014-04-03 | $11.96 | $30.41 | 15,800 | — | — |
| 2014-04-02 | $11.95 | $30.39 | 7,200 | — | — |
| 2014-04-01 | $11.96 | $30.41 | 43,300 | — | — |
| 2014-03-31 | $12.03 | $30.59 | 12,900 | — | — |
| 2014-03-28 | $12.01 | $30.54 | 7,700 | — | — |
| 2014-03-27 | $12.05 | $30.64 | 26,400 | — | — |
| 2014-03-26 | $11.96 | $30.41 | 9,400 | — | — |
| 2014-03-25 | $11.94 | $30.36 | 9,800 | — | — |
| 2014-03-24 | $11.97 | $30.44 | 9,500 | — | — |
| 2014-03-21 | $11.98 | $30.46 | 7,200 | — | — |
| 2014-03-20 | $11.94 | $30.36 | 17,100 | — | — |
| 2014-03-19 | $12.02 | $30.57 | 7,400 | — | — |
| 2014-03-18 | $12.08 | $30.72 | 7,000 | — | — |
| 2014-03-17 | $12.10 | $30.77 | 22,200 | — | — |
| 2014-03-14 | $12.11 | $30.79 | 15,200 | — | — |
| 2014-03-13 | $12.09 | $30.74 | 11,300 | — | — |
| 2014-03-12 | $12.02 | $30.57 | 20,800 | — | — |
| 2014-03-11 | $11.87 | $30.18 | 24,000 | — | — |
| 2014-03-10 | $11.86 | $30.16 | 16,400 | — | — |
| 2014-03-07 | $11.85 | $30.13 | 9,100 | — | — |
| 2014-03-06 | $11.94 | $30.36 | 14,900 | — | — |
| 2014-03-05 | $12.13 | $30.68 | 19,700 | — | — |
| 2014-03-04 | $12.08 | $30.55 | 14,800 | — | — |
| 2014-03-03 | $12.09 | $30.58 | 19,100 | — | — |
| 2014-02-28 | $12.11 | $30.63 | 8,400 | — | — |
| 2014-02-27 | $12.14 | $30.70 | 20,300 | — | — |
| 2014-02-26 | $12.13 | $30.68 | 28,600 | — | — |
| 2014-02-25 | $12.14 | $30.70 | 9,100 | — | — |
| 2014-02-24 | $12.11 | $30.63 | 7,200 | — | — |
| 2014-02-21 | $12.18 | $30.80 | 33,800 | — | — |
| 2014-02-20 | $12.14 | $30.70 | 7,900 | — | — |
| 2014-02-19 | $12.12 | $30.65 | 13,900 | — | — |
| 2014-02-18 | $12.06 | $30.50 | 8,000 | — | — |
| 2014-02-14 | $12.13 | $30.68 | 22,700 | — | — |
| 2014-02-13 | $12.17 | $30.78 | 19,300 | — | — |
| 2014-02-12 | $12.20 | $30.86 | 10,900 | — | — |
| 2014-02-11 | $12.25 | $30.98 | 37,300 | — | — |
| 2014-02-10 | $12.24 | $30.96 | 29,900 | — | — |
| 2014-02-07 | $12.14 | $30.70 | 6,700 | — | — |
| 2014-02-06 | $12.10 | $30.60 | 7,700 | — | — |
| 2014-02-05 | $12.12 | $30.49 | 11,100 | — | — |
| 2014-02-04 | $12.14 | $30.54 | 40,400 | — | — |
| 2014-02-03 | $12.14 | $30.54 | 17,100 | — | — |
| 2014-01-31 | $12.07 | $30.36 | 11,700 | — | — |
| 2014-01-30 | $12.05 | $30.31 | 11,600 | — | — |
| 2014-01-29 | $11.83 | $29.76 | 30,700 | — | — |
| 2014-01-28 | $11.91 | $29.96 | 20,900 | — | — |
| 2014-01-27 | $11.85 | $29.81 | 27,100 | — | — |
| 2014-01-24 | $11.95 | $30.06 | 4,700 | — | — |
| 2014-01-23 | $11.98 | $30.13 | 26,200 | — | — |
| 2014-01-22 | $11.83 | $29.76 | 10,700 | — | — |
| 2014-01-21 | $11.79 | $29.66 | 21,200 | — | — |
| 2014-01-17 | $11.85 | $29.81 | 16,300 | — | — |
| 2014-01-16 | $11.78 | $29.63 | 26,200 | — | — |
| 2014-01-15 | $11.73 | $29.50 | 14,300 | — | — |
| 2014-01-14 | $11.71 | $29.45 | 16,400 | — | — |
| 2014-01-13 | $11.74 | $29.53 | 13,900 | — | — |
| 2014-01-10 | $11.67 | $29.35 | 16,100 | — | — |
| 2014-01-09 | $11.63 | $29.25 | 11,900 | — | — |
| 2014-01-08 | $11.58 | $29.13 | 12,000 | — | — |
| 2014-01-07 | $11.51 | $28.79 | 25,800 | — | — |
| 2014-01-06 | $11.54 | $28.86 | 29,400 | — | — |
| 2014-01-03 | $11.40 | $28.51 | 23,000 | — | — |
| 2014-01-02 | $11.34 | $28.36 | 30,300 | — | — |