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
- 1999-04-01 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 | $12.78 | $32.45 | 560,900 | — | — |
| 2014-12-30 | $13.00 | $33.01 | 395,500 | — | — |
| 2014-12-29 | $12.98 | $32.96 | 623,900 | — | — |
| 2014-12-26 | $12.85 | $32.63 | 296,700 | — | — |
| 2014-12-24 | $12.85 | $32.63 | 199,200 | — | — |
| 2014-12-23 | $12.83 | $32.58 | 503,600 | — | — |
| 2014-12-22 | $12.82 | $32.55 | 564,000 | — | — |
| 2014-12-19 | $12.85 | $32.63 | 936,200 | — | — |
| 2014-12-18 | $12.90 | $32.75 | 520,500 | — | — |
| 2014-12-17 | $12.74 | $32.35 | 679,900 | — | — |
| 2014-12-16 | $12.49 | $31.71 | 596,300 | — | — |
| 2014-12-15 | $12.38 | $31.43 | 551,100 | — | — |
| 2014-12-12 | $12.52 | $31.79 | 549,600 | — | — |
| 2014-12-11 | $12.69 | $32.22 | 413,300 | — | — |
| 2014-12-10 | $12.54 | $31.84 | 594,800 | — | — |
| 2014-12-09 | $12.74 | $32.35 | 852,200 | — | — |
| 2014-12-08 | $12.61 | $32.02 | 449,800 | — | — |
| 2014-12-05 | $12.75 | $32.37 | 536,400 | — | — |
| 2014-12-04 | $12.57 | $31.91 | 401,700 | — | — |
| 2014-12-03 | $12.60 | $31.99 | 408,000 | — | — |
| 2014-12-02 | $12.57 | $31.91 | 412,600 | — | — |
| 2014-12-01 | $12.40 | $31.48 | 459,900 | — | — |
| 2014-11-28 | $12.52 | $31.79 | 286,600 | — | — |
| 2014-11-26 | $12.63 | $32.07 | 216,600 | — | — |
| 2014-11-25 | $12.62 | $32.04 | 371,800 | — | — |
| 2014-11-24 | $12.61 | $32.02 | 384,900 | — | — |
| 2014-11-21 | $12.50 | $31.74 | 494,700 | — | — |
| 2014-11-20 | $12.62 | $32.04 | 545,100 | — | — |
| 2014-11-19 | $12.35 | $31.36 | 779,300 | — | — |
| 2014-11-18 | $12.81 | $31.86 | 447,900 | — | — |
| 2014-11-17 | $12.80 | $31.84 | 1,074,400 | — | — |
| 2014-11-14 | $12.73 | $31.67 | 538,900 | — | — |
| 2014-11-13 | $12.80 | $31.84 | 540,600 | — | — |
| 2014-11-12 | $12.96 | $32.24 | 422,300 | — | — |
| 2014-11-11 | $12.89 | $32.06 | 251,900 | — | — |
| 2014-11-10 | $12.93 | $32.16 | 397,500 | — | — |
| 2014-11-07 | $12.90 | $32.09 | 486,000 | — | — |
| 2014-11-06 | $12.85 | $31.96 | 354,000 | — | — |
| 2014-11-05 | $12.84 | $31.94 | 427,600 | — | — |
| 2014-11-04 | $12.87 | $31.83 | 390,800 | — | — |
| 2014-11-03 | $12.82 | $31.70 | 513,100 | — | — |
| 2014-10-31 | $12.81 | $31.68 | 1,035,700 | — | — |
| 2014-10-30 | $12.69 | $31.38 | 1,198,100 | — | — |
| 2014-10-29 | $12.65 | $31.28 | 445,500 | — | — |
| 2014-10-28 | $12.54 | $31.01 | 1,054,900 | — | — |
| 2014-10-27 | $12.40 | $30.66 | 409,800 | — | — |
| 2014-10-24 | $12.34 | $30.52 | 352,200 | — | — |
| 2014-10-23 | $12.24 | $30.27 | 369,000 | — | — |
| 2014-10-22 | $12.16 | $30.07 | 561,300 | — | — |
| 2014-10-21 | $12.20 | $30.17 | 457,900 | — | — |
| 2014-10-20 | $12.09 | $29.90 | 693,900 | — | — |
| 2014-10-17 | $12.05 | $29.80 | 509,300 | — | — |
| 2014-10-16 | $12.19 | $30.15 | 833,200 | — | — |
| 2014-10-15 | $12.17 | $30.10 | 781,900 | — | — |
| 2014-10-14 | $12.34 | $30.52 | 986,400 | — | — |
| 2014-10-13 | $12.18 | $30.12 | 598,500 | — | — |
| 2014-10-10 | $12.04 | $29.77 | 572,000 | — | — |
| 2014-10-09 | $12.01 | $29.70 | 530,000 | — | — |
| 2014-10-08 | $12.19 | $30.15 | 619,700 | — | — |
| 2014-10-07 | $11.95 | $29.55 | 509,400 | — | — |
| 2014-10-06 | $11.98 | $29.63 | 499,100 | — | — |
| 2014-10-03 | $12.02 | $29.72 | 749,900 | — | — |
| 2014-10-02 | $11.95 | $29.55 | 617,800 | — | — |
| 2014-10-01 | $11.82 | $29.23 | 675,700 | — | — |
| 2014-09-30 | $11.82 | $29.23 | 846,700 | — | — |
| 2014-09-29 | $11.94 | $29.53 | 511,800 | — | — |
| 2014-09-26 | $11.95 | $29.55 | 816,700 | — | — |
| 2014-09-25 | $11.89 | $29.40 | 672,400 | — | — |
| 2014-09-24 | $12.00 | $29.68 | 433,400 | — | — |
| 2014-09-23 | $11.99 | $29.65 | 471,000 | — | — |
| 2014-09-22 | $12.10 | $29.92 | 327,600 | — | — |
| 2014-09-19 | $12.16 | $30.07 | 636,500 | — | — |
| 2014-09-18 | $12.26 | $30.32 | 404,900 | — | — |
| 2014-09-17 | $12.21 | $30.19 | 395,500 | — | — |
| 2014-09-16 | $12.18 | $30.12 | 325,800 | — | — |
| 2014-09-15 | $12.24 | $30.27 | 352,200 | — | — |
| 2014-09-12 | $12.31 | $30.44 | 526,800 | — | — |
| 2014-09-11 | $12.37 | $30.59 | 342,800 | — | — |
| 2014-09-10 | $12.24 | $30.27 | 677,800 | — | — |
| 2014-09-09 | $12.11 | $29.95 | 464,900 | — | — |
| 2014-09-08 | $12.26 | $30.32 | 291,000 | — | — |
| 2014-09-05 | $12.25 | $30.29 | 329,000 | — | — |
| 2014-09-04 | $12.28 | $30.37 | 279,800 | — | — |
| 2014-09-03 | $12.26 | $30.32 | 400,500 | — | — |
| 2014-09-02 | $12.35 | $30.54 | 504,300 | — | — |
| 2014-08-29 | $12.35 | $30.54 | 264,400 | — | — |
| 2014-08-28 | $12.29 | $30.39 | 249,800 | — | — |
| 2014-08-27 | $12.32 | $30.47 | 343,800 | — | — |
| 2014-08-26 | $12.36 | $30.57 | 452,900 | — | — |
| 2014-08-25 | $12.27 | $30.34 | 281,800 | — | — |
| 2014-08-22 | $12.27 | $30.34 | 601,300 | — | — |
| 2014-08-21 | $12.29 | $30.39 | 264,700 | — | — |
| 2014-08-20 | $12.23 | $30.24 | 421,100 | — | — |
| 2014-08-19 | $12.29 | $30.39 | 940,600 | — | — |
| 2014-08-18 | $12.15 | $30.05 | 416,400 | — | — |
| 2014-08-15 | $12.00 | $29.68 | 581,700 | — | — |
| 2014-08-14 | $12.05 | $29.80 | 330,300 | — | — |
| 2014-08-13 | $12.10 | $29.92 | 334,500 | — | — |
| 2014-08-12 | $11.98 | $29.63 | 362,800 | — | — |
| 2014-08-11 | $12.05 | $29.80 | 664,500 | — | — |
| 2014-08-08 | $11.97 | $29.60 | 461,300 | — | — |
| 2014-08-07 | $11.91 | $29.45 | 481,400 | — | — |
| 2014-08-06 | $11.98 | $29.63 | 499,100 | — | — |
| 2014-08-05 | $11.92 | $29.48 | 756,500 | — | — |
| 2014-08-04 | $11.82 | $29.23 | 781,300 | — | — |
| 2014-08-01 | $11.82 | $29.23 | 876,000 | — | — |
| 2014-07-31 | $11.70 | $28.93 | 822,400 | — | — |
| 2014-07-30 | $11.82 | $29.23 | 665,200 | — | — |
| 2014-07-29 | $11.84 | $29.09 | 409,800 | — | — |
| 2014-07-28 | $11.81 | $29.02 | 502,100 | — | — |
| 2014-07-25 | $11.84 | $29.09 | 558,900 | — | — |
| 2014-07-24 | $11.85 | $29.12 | 461,700 | — | — |
| 2014-07-23 | $11.91 | $29.27 | 575,500 | — | — |
| 2014-07-22 | $11.81 | $29.02 | 507,900 | — | — |
| 2014-07-21 | $11.82 | $29.05 | 391,800 | — | — |
| 2014-07-18 | $11.86 | $29.14 | 493,000 | — | — |
| 2014-07-17 | $11.76 | $28.90 | 955,100 | — | — |
| 2014-07-16 | $11.85 | $29.12 | 485,200 | — | — |
| 2014-07-15 | $11.96 | $29.39 | 588,000 | — | — |
| 2014-07-14 | $11.95 | $29.36 | 324,500 | — | — |
| 2014-07-11 | $11.99 | $29.46 | 571,000 | — | — |
| 2014-07-10 | $11.94 | $29.34 | 482,500 | — | — |
| 2014-07-09 | $12.00 | $29.49 | 375,300 | — | — |
| 2014-07-08 | $12.06 | $29.63 | 644,600 | — | — |
| 2014-07-07 | $12.05 | $29.61 | 572,900 | — | — |
| 2014-07-03 | $12.20 | $29.98 | 229,500 | — | — |
| 2014-07-02 | $12.04 | $29.59 | 686,000 | — | — |
| 2014-07-01 | $12.24 | $30.08 | 788,800 | — | — |
| 2014-06-30 | $12.16 | $29.88 | 664,300 | — | — |
| 2014-06-27 | $12.19 | $29.95 | 2,383,600 | — | — |
| 2014-06-26 | $12.02 | $29.54 | 502,200 | — | — |
| 2014-06-25 | $11.99 | $29.46 | 526,500 | — | — |
| 2014-06-24 | $11.97 | $29.41 | 796,300 | — | — |
| 2014-06-23 | $12.01 | $29.51 | 385,600 | — | — |
| 2014-06-20 | $12.07 | $29.66 | 1,082,100 | — | — |
| 2014-06-19 | $12.07 | $29.66 | 681,200 | — | — |
| 2014-06-18 | $12.10 | $29.73 | 516,000 | — | — |
| 2014-06-17 | $12.07 | $29.66 | 540,400 | — | — |
| 2014-06-16 | $11.95 | $29.36 | 630,700 | — | — |
| 2014-06-13 | $11.95 | $29.36 | 742,500 | — | — |
| 2014-06-12 | $11.85 | $29.12 | 1,399,100 | — | — |
| 2014-06-11 | $11.84 | $29.09 | 1,163,300 | — | — |
| 2014-06-10 | $11.99 | $29.46 | 1,024,600 | — | — |
| 2014-06-09 | $12.24 | $29.46 | 874,700 | — | — |
| 2014-06-06 | $12.13 | $29.20 | 1,247,900 | — | — |
| 2014-06-05 | $12.21 | $29.39 | 1,078,800 | — | — |
| 2014-06-04 | $12.12 | $29.17 | 340,600 | — | — |
| 2014-06-03 | $12.15 | $29.25 | 518,400 | — | — |
| 2014-06-02 | $12.10 | $29.13 | 383,200 | — | — |
| 2014-05-30 | $12.10 | $29.13 | 454,900 | — | — |
| 2014-05-29 | $12.03 | $28.96 | 493,100 | — | — |
| 2014-05-28 | $12.16 | $29.27 | 510,500 | — | — |
| 2014-05-27 | $12.13 | $29.20 | 492,700 | — | — |
| 2014-05-23 | $12.02 | $28.93 | 368,900 | — | — |
| 2014-05-22 | $11.98 | $28.84 | 463,300 | — | — |
| 2014-05-21 | $11.92 | $28.69 | 658,300 | — | — |
| 2014-05-20 | $11.81 | $28.43 | 1,215,600 | — | — |
| 2014-05-19 | $11.99 | $28.86 | 294,300 | — | — |
| 2014-05-16 | $11.95 | $28.76 | 844,200 | — | — |
| 2014-05-15 | $11.93 | $28.72 | 868,400 | — | — |
| 2014-05-14 | $11.93 | $28.72 | 648,700 | — | — |
| 2014-05-13 | $12.14 | $29.22 | 547,900 | — | — |
| 2014-05-12 | $12.24 | $29.46 | 475,900 | — | — |
| 2014-05-09 | $12.06 | $29.03 | 416,700 | — | — |
| 2014-05-08 | $11.93 | $28.72 | 742,300 | — | — |
| 2014-05-07 | $12.12 | $29.17 | 970,400 | — | — |
| 2014-05-06 | $11.91 | $28.67 | 769,000 | — | — |
| 2014-05-05 | $12.02 | $28.93 | 609,800 | — | — |
| 2014-05-02 | $12.07 | $29.05 | 423,600 | — | — |
| 2014-05-01 | $12.03 | $28.96 | 920,600 | — | — |
| 2014-04-30 | $12.04 | $28.98 | 909,900 | — | — |
| 2014-04-29 | $12.00 | $28.70 | 984,400 | — | — |
| 2014-04-28 | $12.08 | $28.90 | 992,900 | — | — |
| 2014-04-25 | $12.15 | $29.06 | 570,100 | — | — |
| 2014-04-24 | $12.31 | $29.45 | 424,000 | — | — |
| 2014-04-23 | $12.41 | $29.69 | 391,500 | — | — |
| 2014-04-22 | $12.48 | $29.85 | 296,600 | — | — |
| 2014-04-21 | $12.42 | $29.71 | 273,400 | — | — |
| 2014-04-17 | $12.46 | $29.80 | 319,400 | — | — |
| 2014-04-16 | $12.40 | $29.66 | 363,800 | — | — |
| 2014-04-15 | $12.39 | $29.64 | 523,200 | — | — |
| 2014-04-14 | $12.33 | $29.49 | 412,600 | — | — |
| 2014-04-11 | $12.28 | $29.37 | 819,000 | — | — |
| 2014-04-10 | $12.36 | $29.57 | 744,400 | — | — |
| 2014-04-09 | $12.57 | $30.07 | 455,300 | — | — |
| 2014-04-08 | $12.60 | $30.14 | 960,900 | — | — |
| 2014-04-07 | $12.66 | $30.28 | 900,900 | — | — |
| 2014-04-04 | $12.48 | $29.85 | 658,700 | — | — |
| 2014-04-03 | $12.63 | $30.21 | 509,100 | — | — |
| 2014-04-02 | $12.70 | $30.38 | 428,200 | — | — |
| 2014-04-01 | $12.64 | $30.24 | 454,800 | — | — |
| 2014-03-31 | $12.56 | $30.04 | 653,400 | — | — |
| 2014-03-28 | $12.43 | $29.73 | 554,100 | — | — |
| 2014-03-27 | $12.39 | $29.64 | 617,600 | — | — |
| 2014-03-26 | $12.50 | $29.90 | 607,600 | — | — |
| 2014-03-25 | $12.67 | $30.31 | 496,000 | — | — |
| 2014-03-24 | $12.68 | $30.33 | 443,700 | — | — |
| 2014-03-21 | $12.73 | $30.45 | 957,300 | — | — |
| 2014-03-20 | $12.76 | $30.52 | 698,400 | — | — |
| 2014-03-19 | $12.70 | $30.38 | 408,200 | — | — |
| 2014-03-18 | $12.73 | $30.45 | 513,900 | — | — |
| 2014-03-17 | $12.67 | $30.31 | 513,000 | — | — |
| 2014-03-14 | $12.59 | $30.12 | 424,700 | — | — |
| 2014-03-13 | $12.55 | $30.02 | 660,100 | — | — |
| 2014-03-12 | $12.50 | $29.90 | 266,200 | — | — |
| 2014-03-11 | $12.49 | $29.88 | 581,100 | — | — |
| 2014-03-10 | $12.55 | $30.02 | 453,800 | — | — |
| 2014-03-07 | $12.50 | $29.90 | 316,100 | — | — |
| 2014-03-06 | $12.46 | $29.80 | 453,500 | — | — |
| 2014-03-05 | $12.41 | $29.69 | 411,500 | — | — |
| 2014-03-04 | $12.42 | $29.71 | 1,182,500 | — | — |
| 2014-03-03 | $12.12 | $28.99 | 596,500 | — | — |
| 2014-02-28 | $12.15 | $29.06 | 664,300 | — | — |
| 2014-02-27 | $12.12 | $28.99 | 518,400 | — | — |
| 2014-02-26 | $12.08 | $28.90 | 843,300 | — | — |
| 2014-02-25 | $12.02 | $28.75 | 739,200 | — | — |
| 2014-02-24 | $12.10 | $28.94 | 954,300 | — | — |
| 2014-02-21 | $12.01 | $28.73 | 1,062,500 | — | — |
| 2014-02-20 | $11.99 | $28.68 | 1,216,300 | — | — |
| 2014-02-19 | $11.99 | $28.68 | 2,575,000 | — | — |
| 2014-02-18 | $12.10 | $28.94 | 868,300 | — | — |
| 2014-02-14 | $12.08 | $28.90 | 812,800 | — | — |
| 2014-02-13 | $12.05 | $28.82 | 984,800 | — | — |
| 2014-02-12 | $12.00 | $28.70 | 1,235,100 | — | — |
| 2014-02-11 | $12.04 | $28.80 | 1,129,600 | — | — |
| 2014-02-10 | $12.02 | $28.75 | 1,598,200 | — | — |
| 2014-02-07 | $11.93 | $28.54 | 1,151,500 | — | — |
| 2014-02-06 | $11.83 | $28.30 | 1,164,200 | — | — |
| 2014-02-05 | $11.84 | $28.32 | 994,800 | — | — |
| 2014-02-04 | $11.91 | $28.31 | 960,000 | — | — |
| 2014-02-03 | $11.86 | $28.19 | 1,937,700 | — | — |
| 2014-01-31 | $11.97 | $28.45 | 1,441,100 | — | — |
| 2014-01-30 | $12.06 | $28.67 | 755,400 | — | — |
| 2014-01-29 | $12.10 | $28.76 | 1,882,200 | — | — |
| 2014-01-28 | $12.11 | $28.79 | 1,583,000 | — | — |
| 2014-01-27 | $12.22 | $29.05 | 1,218,300 | — | — |
| 2014-01-24 | $12.11 | $28.79 | 695,300 | — | — |
| 2014-01-23 | $12.18 | $28.95 | 390,100 | — | — |
| 2014-01-22 | $12.31 | $29.26 | 868,500 | — | — |
| 2014-01-21 | $12.32 | $29.28 | 1,194,400 | — | — |
| 2014-01-17 | $12.05 | $28.64 | 691,300 | — | — |
| 2014-01-16 | $12.00 | $28.52 | 2,154,400 | — | — |
| 2014-01-15 | $12.08 | $28.71 | 1,991,800 | — | — |
| 2014-01-14 | $12.02 | $28.57 | 2,093,400 | — | — |
| 2014-01-13 | $11.95 | $28.41 | 932,200 | — | — |
| 2014-01-10 | $11.87 | $28.21 | 2,610,200 | — | — |
| 2014-01-09 | $11.93 | $28.36 | 1,098,300 | — | — |
| 2014-01-08 | $11.94 | $28.38 | 1,293,500 | — | — |
| 2014-01-07 | $11.93 | $28.36 | 1,310,100 | — | — |
| 2014-01-06 | $11.92 | $28.33 | 1,446,100 | — | — |
| 2014-01-03 | $11.99 | $28.50 | 1,364,800 | — | — |
| 2014-01-02 | $12.03 | $28.60 | 691,100 | — | — |