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
- 1987-10-02 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 | $13.65 | $13.65 | 207,300 | — | — |
| 2014-12-30 | $13.79 | $13.79 | 119,100 | — | — |
| 2014-12-29 | $13.98 | $13.98 | 144,300 | — | — |
| 2014-12-26 | $14.08 | $14.08 | 146,000 | — | — |
| 2014-12-24 | $13.97 | $13.97 | 102,400 | — | — |
| 2014-12-23 | $13.72 | $13.72 | 150,200 | — | — |
| 2014-12-22 | $13.58 | $13.58 | 208,700 | — | — |
| 2014-12-19 | $13.39 | $13.39 | 1,061,300 | — | — |
| 2014-12-18 | $13.88 | $13.88 | 287,600 | — | — |
| 2014-12-17 | $13.85 | $13.85 | 268,900 | — | — |
| 2014-12-16 | $13.33 | $13.33 | 206,200 | — | — |
| 2014-12-15 | $13.27 | $13.27 | 213,900 | — | — |
| 2014-12-12 | $13.32 | $13.32 | 170,600 | — | — |
| 2014-12-11 | $13.60 | $13.60 | 181,500 | — | — |
| 2014-12-10 | $13.76 | $13.76 | 192,700 | — | — |
| 2014-12-09 | $14.44 | $14.44 | 304,700 | — | — |
| 2014-12-08 | $13.89 | $13.89 | 261,300 | — | — |
| 2014-12-05 | $13.88 | $13.88 | 164,200 | — | — |
| 2014-12-04 | $13.54 | $13.54 | 175,400 | — | — |
| 2014-12-03 | $13.62 | $13.62 | 192,900 | — | — |
| 2014-12-02 | $13.58 | $13.58 | 159,600 | — | — |
| 2014-12-01 | $13.34 | $13.34 | 279,800 | — | — |
| 2014-11-28 | $13.27 | $13.27 | 110,500 | — | — |
| 2014-11-26 | $13.42 | $13.42 | 128,000 | — | — |
| 2014-11-25 | $13.68 | $13.68 | 225,800 | — | — |
| 2014-11-24 | $13.65 | $13.65 | 227,700 | — | — |
| 2014-11-21 | $13.47 | $13.47 | 231,200 | — | — |
| 2014-11-20 | $13.29 | $13.29 | 168,600 | — | — |
| 2014-11-19 | $13.02 | $13.02 | 298,200 | — | — |
| 2014-11-18 | $13.04 | $13.04 | 181,600 | — | — |
| 2014-11-17 | $12.95 | $12.95 | 177,300 | — | — |
| 2014-11-14 | $13.21 | $13.21 | 114,900 | — | — |
| 2014-11-13 | $13.23 | $13.23 | 187,200 | — | — |
| 2014-11-12 | $13.41 | $13.41 | 164,600 | — | — |
| 2014-11-11 | $13.32 | $13.32 | 182,300 | — | — |
| 2014-11-10 | $13.22 | $13.22 | 209,200 | — | — |
| 2014-11-07 | $13.34 | $13.34 | 181,300 | — | — |
| 2014-11-06 | $13.30 | $13.30 | 473,800 | — | — |
| 2014-11-05 | $13.36 | $13.36 | 394,300 | — | — |
| 2014-11-04 | $13.19 | $13.19 | 328,200 | — | — |
| 2014-11-03 | $13.19 | $13.19 | 631,900 | — | — |
| 2014-10-31 | $13.49 | $13.49 | 394,900 | — | — |
| 2014-10-30 | $12.90 | $12.90 | 302,100 | — | — |
| 2014-10-29 | $12.94 | $12.94 | 634,500 | — | — |
| 2014-10-28 | $13.43 | $13.43 | 357,300 | — | — |
| 2014-10-27 | $12.39 | $12.39 | 200,800 | — | — |
| 2014-10-24 | $12.37 | $12.37 | 186,200 | — | — |
| 2014-10-23 | $12.30 | $12.30 | 221,500 | — | — |
| 2014-10-22 | $12.05 | $12.05 | 166,600 | — | — |
| 2014-10-21 | $12.27 | $12.27 | 339,000 | — | — |
| 2014-10-20 | $12.22 | $12.22 | 201,500 | — | — |
| 2014-10-17 | $12.20 | $12.20 | 358,100 | — | — |
| 2014-10-16 | $12.41 | $12.41 | 429,800 | — | — |
| 2014-10-15 | $12.03 | $12.03 | 558,500 | — | — |
| 2014-10-14 | $12.08 | $12.08 | 546,700 | — | — |
| 2014-10-13 | $11.90 | $11.90 | 341,100 | — | — |
| 2014-10-10 | $11.66 | $11.66 | 399,600 | — | — |
| 2014-10-09 | $11.79 | $11.79 | 1,189,800 | — | — |
| 2014-10-08 | $10.95 | $10.95 | 351,000 | — | — |
| 2014-10-07 | $11.04 | $11.04 | 272,800 | — | — |
| 2014-10-06 | $11.23 | $11.23 | 404,800 | — | — |
| 2014-10-03 | $11.34 | $11.34 | 221,000 | — | — |
| 2014-10-02 | $11.65 | $11.65 | 119,000 | — | — |
| 2014-10-01 | $11.50 | $11.50 | 200,800 | — | — |
| 2014-09-30 | $11.77 | $11.77 | 346,300 | — | — |
| 2014-09-29 | $11.83 | $11.83 | 225,200 | — | — |
| 2014-09-26 | $11.92 | $11.92 | 230,500 | — | — |
| 2014-09-25 | $11.95 | $11.95 | 220,200 | — | — |
| 2014-09-24 | $12.22 | $12.22 | 134,600 | — | — |
| 2014-09-23 | $12.26 | $12.26 | 188,600 | — | — |
| 2014-09-22 | $12.53 | $12.53 | 209,000 | — | — |
| 2014-09-19 | $13.00 | $13.00 | 707,900 | — | — |
| 2014-09-18 | $13.06 | $13.06 | 225,600 | — | — |
| 2014-09-17 | $12.73 | $12.73 | 444,200 | — | — |
| 2014-09-16 | $12.73 | $12.73 | 236,800 | — | — |
| 2014-09-15 | $12.76 | $12.76 | 267,600 | — | — |
| 2014-09-12 | $12.87 | $12.87 | 330,000 | — | — |
| 2014-09-11 | $12.90 | $12.90 | 421,600 | — | — |
| 2014-09-10 | $12.98 | $12.98 | 302,100 | — | — |
| 2014-09-09 | $12.98 | $12.98 | 332,400 | — | — |
| 2014-09-08 | $13.27 | $13.27 | 215,500 | — | — |
| 2014-09-05 | $13.58 | $13.58 | 143,800 | — | — |
| 2014-09-04 | $13.63 | $13.63 | 131,000 | — | — |
| 2014-09-03 | $13.82 | $13.82 | 169,700 | — | — |
| 2014-09-02 | $13.93 | $13.93 | 141,000 | — | — |
| 2014-08-29 | $13.96 | $13.96 | 84,500 | — | — |
| 2014-08-28 | $13.82 | $13.82 | 139,200 | — | — |
| 2014-08-27 | $14.03 | $14.03 | 136,000 | — | — |
| 2014-08-26 | $14.08 | $14.08 | 204,500 | — | — |
| 2014-08-25 | $14.13 | $14.13 | 154,400 | — | — |
| 2014-08-22 | $14.13 | $14.13 | 200,100 | — | — |
| 2014-08-21 | $14.33 | $14.33 | 216,500 | — | — |
| 2014-08-20 | $14.16 | $14.16 | 115,500 | — | — |
| 2014-08-19 | $14.35 | $14.35 | 154,400 | — | — |
| 2014-08-18 | $14.16 | $14.16 | 251,700 | — | — |
| 2014-08-15 | $13.99 | $13.99 | 332,800 | — | — |
| 2014-08-14 | $13.81 | $13.81 | 149,000 | — | — |
| 2014-08-13 | $13.72 | $13.72 | 240,500 | — | — |
| 2014-08-12 | $13.71 | $13.71 | 310,400 | — | — |
| 2014-08-11 | $13.85 | $13.85 | 326,500 | — | — |
| 2014-08-08 | $13.72 | $13.72 | 288,800 | — | — |
| 2014-08-07 | $13.76 | $13.76 | 287,500 | — | — |
| 2014-08-06 | $13.81 | $13.81 | 380,200 | — | — |
| 2014-08-05 | $14.20 | $14.20 | 535,800 | — | — |
| 2014-08-04 | $13.75 | $13.75 | 275,000 | — | — |
| 2014-08-01 | $13.57 | $13.57 | 189,800 | — | — |
| 2014-07-31 | $13.72 | $13.72 | 483,500 | — | — |
| 2014-07-30 | $13.70 | $13.70 | 190,800 | — | — |
| 2014-07-29 | $13.58 | $13.58 | 262,600 | — | — |
| 2014-07-28 | $13.58 | $13.58 | 164,200 | — | — |
| 2014-07-25 | $13.72 | $13.72 | 178,300 | — | — |
| 2014-07-24 | $13.93 | $13.93 | 132,900 | — | — |
| 2014-07-23 | $14.04 | $14.04 | 126,600 | — | — |
| 2014-07-22 | $14.11 | $14.11 | 152,900 | — | — |
| 2014-07-21 | $13.89 | $13.89 | 186,300 | — | — |
| 2014-07-18 | $14.08 | $14.08 | 253,600 | — | — |
| 2014-07-17 | $13.71 | $13.71 | 338,800 | — | — |
| 2014-07-16 | $14.03 | $14.03 | 123,000 | — | — |
| 2014-07-15 | $14.02 | $14.02 | 118,100 | — | — |
| 2014-07-14 | $14.18 | $14.18 | 265,000 | — | — |
| 2014-07-11 | $14.27 | $14.27 | 131,700 | — | — |
| 2014-07-10 | $14.14 | $14.14 | 180,600 | — | — |
| 2014-07-09 | $14.27 | $14.27 | 184,500 | — | — |
| 2014-07-08 | $14.20 | $14.20 | 228,200 | — | — |
| 2014-07-07 | $14.32 | $14.32 | 257,900 | — | — |
| 2014-07-03 | $14.71 | $14.71 | 128,100 | — | — |
| 2014-07-02 | $14.66 | $14.66 | 174,400 | — | — |
| 2014-07-01 | $14.64 | $14.64 | 298,100 | — | — |
| 2014-06-30 | $14.46 | $14.46 | 260,900 | — | — |
| 2014-06-27 | $14.41 | $14.41 | 380,100 | — | — |
| 2014-06-26 | $14.39 | $14.39 | 259,500 | — | — |
| 2014-06-25 | $14.17 | $14.17 | 193,500 | — | — |
| 2014-06-24 | $14.05 | $14.05 | 187,500 | — | — |
| 2014-06-23 | $14.27 | $14.27 | 163,300 | — | — |
| 2014-06-20 | $14.23 | $14.23 | 471,400 | — | — |
| 2014-06-19 | $14.26 | $14.26 | 205,700 | — | — |
| 2014-06-18 | $14.23 | $14.23 | 210,600 | — | — |
| 2014-06-17 | $14.26 | $14.26 | 134,500 | — | — |
| 2014-06-16 | $14.17 | $14.17 | 167,200 | — | — |
| 2014-06-13 | $14.44 | $14.44 | 224,700 | — | — |
| 2014-06-12 | $14.05 | $14.05 | 148,900 | — | — |
| 2014-06-11 | $14.12 | $14.12 | 146,700 | — | — |
| 2014-06-10 | $14.21 | $14.21 | 105,900 | — | — |
| 2014-06-09 | $14.20 | $14.20 | 130,700 | — | — |
| 2014-06-06 | $14.01 | $14.01 | 211,500 | — | — |
| 2014-06-05 | $13.82 | $13.82 | 235,900 | — | — |
| 2014-06-04 | $13.20 | $13.20 | 131,800 | — | — |
| 2014-06-03 | $13.11 | $13.11 | 201,200 | — | — |
| 2014-06-02 | $13.13 | $13.13 | 273,600 | — | — |
| 2014-05-30 | $13.46 | $13.46 | 513,800 | — | — |
| 2014-05-29 | $13.85 | $13.85 | 247,700 | — | — |
| 2014-05-28 | $13.74 | $13.74 | 313,000 | — | — |
| 2014-05-27 | $13.72 | $13.72 | 414,100 | — | — |
| 2014-05-23 | $13.42 | $13.42 | 275,100 | — | — |
| 2014-05-22 | $12.85 | $12.85 | 601,600 | — | — |
| 2014-05-21 | $12.79 | $12.79 | 886,300 | — | — |
| 2014-05-20 | $13.05 | $13.05 | 690,700 | — | — |
| 2014-05-19 | $13.38 | $13.38 | 526,900 | — | — |
| 2014-05-16 | $13.47 | $13.47 | 737,900 | — | — |
| 2014-05-15 | $13.58 | $13.58 | 684,600 | — | — |
| 2014-05-14 | $13.80 | $13.80 | 240,400 | — | — |
| 2014-05-13 | $14.46 | $14.46 | 290,500 | — | — |
| 2014-05-12 | $14.70 | $14.70 | 228,600 | — | — |
| 2014-05-09 | $14.17 | $14.17 | 240,500 | — | — |
| 2014-05-08 | $13.99 | $13.99 | 157,000 | — | — |
| 2014-05-07 | $14.13 | $14.13 | 185,100 | — | — |
| 2014-05-06 | $14.05 | $14.05 | 188,900 | — | — |
| 2014-05-05 | $14.44 | $14.44 | 211,200 | — | — |
| 2014-05-02 | $14.41 | $14.41 | 187,100 | — | — |
| 2014-05-01 | $14.56 | $14.56 | 327,900 | — | — |
| 2014-04-30 | $14.40 | $14.40 | 202,200 | — | — |
| 2014-04-29 | $14.32 | $14.32 | 240,100 | — | — |
| 2014-04-28 | $14.62 | $14.62 | 308,900 | — | — |
| 2014-04-25 | $14.49 | $14.49 | 261,500 | — | — |
| 2014-04-24 | $14.59 | $14.59 | 147,600 | — | — |
| 2014-04-23 | $14.70 | $14.70 | 171,200 | — | — |
| 2014-04-22 | $14.84 | $14.84 | 167,700 | — | — |
| 2014-04-21 | $14.48 | $14.48 | 133,600 | — | — |
| 2014-04-17 | $14.69 | $14.69 | 158,700 | — | — |
| 2014-04-16 | $14.43 | $14.43 | 152,300 | — | — |
| 2014-04-15 | $14.24 | $14.24 | 264,100 | — | — |
| 2014-04-14 | $14.12 | $14.12 | 261,000 | — | — |
| 2014-04-11 | $14.24 | $14.24 | 320,200 | — | — |
| 2014-04-10 | $14.25 | $14.25 | 244,700 | — | — |
| 2014-04-09 | $14.74 | $14.74 | 363,800 | — | — |
| 2014-04-08 | $14.88 | $14.88 | 522,200 | — | — |
| 2014-04-07 | $14.91 | $14.91 | 323,300 | — | — |
| 2014-04-04 | $14.94 | $14.94 | 215,400 | — | — |
| 2014-04-03 | $15.41 | $15.41 | 168,700 | — | — |
| 2014-04-02 | $15.58 | $15.58 | 281,100 | — | — |
| 2014-04-01 | $15.62 | $15.62 | 310,700 | — | — |
| 2014-03-31 | $15.43 | $15.43 | 460,100 | — | — |
| 2014-03-28 | $15.08 | $15.08 | 171,700 | — | — |
| 2014-03-27 | $15.02 | $15.02 | 266,000 | — | — |
| 2014-03-26 | $15.09 | $15.09 | 283,400 | — | — |
| 2014-03-25 | $15.35 | $15.35 | 215,700 | — | — |
| 2014-03-24 | $15.14 | $15.14 | 209,100 | — | — |
| 2014-03-21 | $15.24 | $15.24 | 451,400 | — | — |
| 2014-03-20 | $14.99 | $14.99 | 357,800 | — | — |
| 2014-03-19 | $14.75 | $14.75 | 894,400 | — | — |
| 2014-03-18 | $15.04 | $15.04 | 811,200 | — | — |
| 2014-03-17 | $15.50 | $15.50 | 501,000 | — | — |
| 2014-03-14 | $16.21 | $16.21 | 177,500 | — | — |
| 2014-03-13 | $16.09 | $16.09 | 284,400 | — | — |
| 2014-03-12 | $16.48 | $16.48 | 253,700 | — | — |
| 2014-03-11 | $16.40 | $16.40 | 160,100 | — | — |
| 2014-03-10 | $16.76 | $16.76 | 195,500 | — | — |
| 2014-03-07 | $16.83 | $16.83 | 253,600 | — | — |
| 2014-03-06 | $16.89 | $16.89 | 528,200 | — | — |
| 2014-03-05 | $16.60 | $16.60 | 281,200 | — | — |
| 2014-03-04 | $16.91 | $16.91 | 558,900 | — | — |
| 2014-03-03 | $16.37 | $16.37 | 168,400 | — | — |
| 2014-02-28 | $16.39 | $16.39 | 306,900 | — | — |
| 2014-02-27 | $16.34 | $16.34 | 241,500 | — | — |
| 2014-02-26 | $16.35 | $16.35 | 309,100 | — | — |
| 2014-02-25 | $16.44 | $16.44 | 372,300 | — | — |
| 2014-02-24 | $16.62 | $16.62 | 320,100 | — | — |
| 2014-02-21 | $16.22 | $16.22 | 276,000 | — | — |
| 2014-02-20 | $16.42 | $16.42 | 506,300 | — | — |
| 2014-02-19 | $15.82 | $15.82 | 298,600 | — | — |
| 2014-02-18 | $16.01 | $16.01 | 225,700 | — | — |
| 2014-02-14 | $15.81 | $15.81 | 205,100 | — | — |
| 2014-02-13 | $15.84 | $15.84 | 300,100 | — | — |
| 2014-02-12 | $15.57 | $15.57 | 255,100 | — | — |
| 2014-02-11 | $15.53 | $15.53 | 344,900 | — | — |
| 2014-02-10 | $15.50 | $15.50 | 301,500 | — | — |
| 2014-02-07 | $15.38 | $15.38 | 310,900 | — | — |
| 2014-02-06 | $15.37 | $15.37 | 362,700 | — | — |
| 2014-02-05 | $15.17 | $15.17 | 510,700 | — | — |
| 2014-02-04 | $14.90 | $14.90 | 519,400 | — | — |
| 2014-02-03 | $14.72 | $14.72 | 552,500 | — | — |
| 2014-01-31 | $15.27 | $15.27 | 823,300 | — | — |
| 2014-01-30 | $15.00 | $15.00 | 1,461,100 | — | — |
| 2014-01-29 | $15.14 | $15.14 | 866,300 | — | — |
| 2014-01-28 | $15.87 | $15.87 | 757,900 | — | — |
| 2014-01-27 | $16.09 | $16.09 | 529,800 | — | — |
| 2014-01-24 | $16.37 | $16.37 | 247,800 | — | — |
| 2014-01-23 | $16.71 | $16.71 | 225,600 | — | — |
| 2014-01-22 | $16.98 | $16.98 | 194,600 | — | — |
| 2014-01-21 | $16.97 | $16.97 | 264,800 | — | — |
| 2014-01-17 | $16.99 | $16.99 | 223,500 | — | — |
| 2014-01-16 | $17.35 | $17.35 | 295,700 | — | — |
| 2014-01-15 | $17.44 | $17.44 | 213,300 | — | — |
| 2014-01-14 | $16.96 | $16.96 | 123,000 | — | — |
| 2014-01-13 | $16.74 | $16.74 | 208,000 | — | — |
| 2014-01-10 | $16.70 | $16.70 | 250,000 | — | — |
| 2014-01-09 | $16.75 | $16.75 | 304,000 | — | — |
| 2014-01-08 | $16.99 | $16.99 | 443,200 | — | — |
| 2014-01-07 | $17.47 | $17.47 | 275,000 | — | — |
| 2014-01-06 | $17.10 | $17.10 | 194,800 | — | — |
| 2014-01-03 | $17.33 | $17.33 | 157,400 | — | — |
| 2014-01-02 | $17.37 | $17.37 | 322,000 | — | — |