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
- 1980-03-17 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 | $11.90 | $18.85 | 94,300 | — | — |
| 2014-12-30 | $11.98 | $18.97 | 42,600 | — | — |
| 2014-12-29 | $12.00 | $19.00 | 67,600 | — | — |
| 2014-12-26 | $11.98 | $18.97 | 70,800 | — | — |
| 2014-12-24 | $11.92 | $18.88 | 43,500 | — | — |
| 2014-12-23 | $11.96 | $18.94 | 116,000 | — | — |
| 2014-12-22 | $12.09 | $19.15 | 122,300 | — | — |
| 2014-12-19 | $11.88 | $18.81 | 342,100 | — | — |
| 2014-12-18 | $11.89 | $18.83 | 101,500 | — | — |
| 2014-12-17 | $11.83 | $18.73 | 97,100 | — | — |
| 2014-12-16 | $11.35 | $17.97 | 121,600 | — | — |
| 2014-12-15 | $10.98 | $17.39 | 122,900 | — | — |
| 2014-12-12 | $11.33 | $17.94 | 91,700 | — | — |
| 2014-12-11 | $11.53 | $18.26 | 86,600 | — | — |
| 2014-12-10 | $11.64 | $18.43 | 92,200 | — | — |
| 2014-12-09 | $12.09 | $19.15 | 89,300 | — | — |
| 2014-12-08 | $11.50 | $18.21 | 77,100 | — | — |
| 2014-12-05 | $11.81 | $18.70 | 99,000 | — | — |
| 2014-12-04 | $11.47 | $18.16 | 78,700 | — | — |
| 2014-12-03 | $11.54 | $18.28 | 85,500 | — | — |
| 2014-12-02 | $11.53 | $18.26 | 84,200 | — | — |
| 2014-12-01 | $11.30 | $17.90 | 113,400 | — | — |
| 2014-11-28 | $11.45 | $18.13 | 67,300 | — | — |
| 2014-11-26 | $11.59 | $18.35 | 117,800 | — | — |
| 2014-11-25 | $11.52 | $18.24 | 75,200 | — | — |
| 2014-11-24 | $11.47 | $18.16 | 72,800 | — | — |
| 2014-11-21 | $11.45 | $18.13 | 73,100 | — | — |
| 2014-11-20 | $11.50 | $18.21 | 73,300 | — | — |
| 2014-11-19 | $11.40 | $18.05 | 67,500 | — | — |
| 2014-11-18 | $11.78 | $18.56 | 50,100 | — | — |
| 2014-11-17 | $11.62 | $18.31 | 78,900 | — | — |
| 2014-11-14 | $11.64 | $18.34 | 86,500 | — | — |
| 2014-11-13 | $11.52 | $18.15 | 59,100 | — | — |
| 2014-11-12 | $11.73 | $18.48 | 105,000 | — | — |
| 2014-11-11 | $11.54 | $18.18 | 79,600 | — | — |
| 2014-11-10 | $11.49 | $18.10 | 96,000 | — | — |
| 2014-11-07 | $11.30 | $17.80 | 114,200 | — | — |
| 2014-11-06 | $11.33 | $17.85 | 149,600 | — | — |
| 2014-11-05 | $11.23 | $17.69 | 239,600 | — | — |
| 2014-11-04 | $10.72 | $16.89 | 132,500 | — | — |
| 2014-11-03 | $10.57 | $16.65 | 248,700 | — | — |
| 2014-10-31 | $10.20 | $16.07 | 618,000 | — | — |
| 2014-10-30 | $11.12 | $17.52 | 281,200 | — | — |
| 2014-10-29 | $10.90 | $17.17 | 98,600 | — | — |
| 2014-10-28 | $11.19 | $17.63 | 73,400 | — | — |
| 2014-10-27 | $10.53 | $16.59 | 34,800 | — | — |
| 2014-10-24 | $10.72 | $16.89 | 40,800 | — | — |
| 2014-10-23 | $10.95 | $17.25 | 74,100 | — | — |
| 2014-10-22 | $10.64 | $16.76 | 71,100 | — | — |
| 2014-10-21 | $10.84 | $17.08 | 43,700 | — | — |
| 2014-10-20 | $10.69 | $16.84 | 72,200 | — | — |
| 2014-10-17 | $10.61 | $16.72 | 98,200 | — | — |
| 2014-10-16 | $10.82 | $17.05 | 77,100 | — | — |
| 2014-10-15 | $10.53 | $16.59 | 105,900 | — | — |
| 2014-10-14 | $10.36 | $16.32 | 123,800 | — | — |
| 2014-10-13 | $10.24 | $16.13 | 104,000 | — | — |
| 2014-10-10 | $10.11 | $15.93 | 154,700 | — | — |
| 2014-10-09 | $10.88 | $17.14 | 120,400 | — | — |
| 2014-10-08 | $11.66 | $18.37 | 185,700 | — | — |
| 2014-10-07 | $11.56 | $18.21 | 92,700 | — | — |
| 2014-10-06 | $11.91 | $18.77 | 64,800 | — | — |
| 2014-10-03 | $12.35 | $19.46 | 148,300 | — | — |
| 2014-10-02 | $12.25 | $19.30 | 132,400 | — | — |
| 2014-10-01 | $11.84 | $18.65 | 204,800 | — | — |
| 2014-09-30 | $11.97 | $18.86 | 84,600 | — | — |
| 2014-09-29 | $12.05 | $18.99 | 49,400 | — | — |
| 2014-09-26 | $12.26 | $19.32 | 42,300 | — | — |
| 2014-09-25 | $11.98 | $18.88 | 87,500 | — | — |
| 2014-09-24 | $12.12 | $19.10 | 184,100 | — | — |
| 2014-09-23 | $11.90 | $18.75 | 133,100 | — | — |
| 2014-09-22 | $12.19 | $19.21 | 55,200 | — | — |
| 2014-09-19 | $11.99 | $18.89 | 241,800 | — | — |
| 2014-09-18 | $12.25 | $19.30 | 56,100 | — | — |
| 2014-09-17 | $12.29 | $19.36 | 40,000 | — | — |
| 2014-09-16 | $12.31 | $19.40 | 39,900 | — | — |
| 2014-09-15 | $12.32 | $19.41 | 49,500 | — | — |
| 2014-09-12 | $12.38 | $19.51 | 51,100 | — | — |
| 2014-09-11 | $12.58 | $19.82 | 45,500 | — | — |
| 2014-09-10 | $12.33 | $19.43 | 46,600 | — | — |
| 2014-09-09 | $12.37 | $19.49 | 63,600 | — | — |
| 2014-09-08 | $12.53 | $19.74 | 76,700 | — | — |
| 2014-09-05 | $12.24 | $19.29 | 39,300 | — | — |
| 2014-09-04 | $12.19 | $19.21 | 43,700 | — | — |
| 2014-09-03 | $12.25 | $19.30 | 34,800 | — | — |
| 2014-09-02 | $12.60 | $19.85 | 86,300 | — | — |
| 2014-08-29 | $12.30 | $19.38 | 108,100 | — | — |
| 2014-08-28 | $12.34 | $19.44 | 32,200 | — | — |
| 2014-08-27 | $12.48 | $19.66 | 53,200 | — | — |
| 2014-08-26 | $12.49 | $19.58 | 53,900 | — | — |
| 2014-08-25 | $12.45 | $19.52 | 47,200 | — | — |
| 2014-08-22 | $12.52 | $19.63 | 71,800 | — | — |
| 2014-08-21 | $12.50 | $19.60 | 39,200 | — | — |
| 2014-08-20 | $12.40 | $19.44 | 39,300 | — | — |
| 2014-08-19 | $12.47 | $19.55 | 37,600 | — | — |
| 2014-08-18 | $12.49 | $19.58 | 49,500 | — | — |
| 2014-08-15 | $12.37 | $19.40 | 76,700 | — | — |
| 2014-08-14 | $12.40 | $19.44 | 34,500 | — | — |
| 2014-08-13 | $12.35 | $19.36 | 82,500 | — | — |
| 2014-08-12 | $12.22 | $19.16 | 69,500 | — | — |
| 2014-08-11 | $12.58 | $19.73 | 149,000 | — | — |
| 2014-08-08 | $12.81 | $20.09 | 199,400 | — | — |
| 2014-08-07 | $12.75 | $19.99 | 249,000 | — | — |
| 2014-08-06 | $12.50 | $19.60 | 136,800 | — | — |
| 2014-08-05 | $12.17 | $19.08 | 148,900 | — | — |
| 2014-08-04 | $12.00 | $18.82 | 171,500 | — | — |
| 2014-08-01 | $11.78 | $18.47 | 182,500 | — | — |
| 2014-07-31 | $11.15 | $17.48 | 130,100 | — | — |
| 2014-07-30 | $10.90 | $17.09 | 99,100 | — | — |
| 2014-07-29 | $10.62 | $16.65 | 26,600 | — | — |
| 2014-07-28 | $10.59 | $16.61 | 52,700 | — | — |
| 2014-07-25 | $10.55 | $16.54 | 70,700 | — | — |
| 2014-07-24 | $10.78 | $16.90 | 86,100 | — | — |
| 2014-07-23 | $10.89 | $17.08 | 83,700 | — | — |
| 2014-07-22 | $10.74 | $16.84 | 54,100 | — | — |
| 2014-07-21 | $10.50 | $16.46 | 23,800 | — | — |
| 2014-07-18 | $10.48 | $16.43 | 62,700 | — | — |
| 2014-07-17 | $10.15 | $15.92 | 88,400 | — | — |
| 2014-07-16 | $10.23 | $16.04 | 81,300 | — | — |
| 2014-07-15 | $10.21 | $16.01 | 55,700 | — | — |
| 2014-07-14 | $10.37 | $16.26 | 49,300 | — | — |
| 2014-07-11 | $10.46 | $16.40 | 74,300 | — | — |
| 2014-07-10 | $10.55 | $16.54 | 88,300 | — | — |
| 2014-07-09 | $10.74 | $16.84 | 46,100 | — | — |
| 2014-07-08 | $10.62 | $16.65 | 42,500 | — | — |
| 2014-07-07 | $10.85 | $17.01 | 45,000 | — | — |
| 2014-07-03 | $10.96 | $17.19 | 46,100 | — | — |
| 2014-07-02 | $10.82 | $16.97 | 42,600 | — | — |
| 2014-07-01 | $10.76 | $16.87 | 118,700 | — | — |
| 2014-06-30 | $10.70 | $16.78 | 61,200 | — | — |
| 2014-06-27 | $10.65 | $16.70 | 105,600 | — | — |
| 2014-06-26 | $10.56 | $16.56 | 29,200 | — | — |
| 2014-06-25 | $10.70 | $16.78 | 49,000 | — | — |
| 2014-06-24 | $10.62 | $16.65 | 49,800 | — | — |
| 2014-06-23 | $10.71 | $16.79 | 62,000 | — | — |
| 2014-06-20 | $10.79 | $16.92 | 172,000 | — | — |
| 2014-06-19 | $10.88 | $17.06 | 32,300 | — | — |
| 2014-06-18 | $11.10 | $17.40 | 41,800 | — | — |
| 2014-06-17 | $11.14 | $17.37 | 157,700 | — | — |
| 2014-06-16 | $11.08 | $17.28 | 44,500 | — | — |
| 2014-06-13 | $11.09 | $17.30 | 39,300 | — | — |
| 2014-06-12 | $11.00 | $17.16 | 38,500 | — | — |
| 2014-06-11 | $11.18 | $17.44 | 57,900 | — | — |
| 2014-06-10 | $11.25 | $17.55 | 44,400 | — | — |
| 2014-06-09 | $11.19 | $17.45 | 71,900 | — | — |
| 2014-06-06 | $10.97 | $17.11 | 79,900 | — | — |
| 2014-06-05 | $10.75 | $16.77 | 63,800 | — | — |
| 2014-06-04 | $10.30 | $16.06 | 74,200 | — | — |
| 2014-06-03 | $10.23 | $15.95 | 51,800 | — | — |
| 2014-06-02 | $10.43 | $16.27 | 40,200 | — | — |
| 2014-05-30 | $10.76 | $16.78 | 93,300 | — | — |
| 2014-05-29 | $10.83 | $16.89 | 37,800 | — | — |
| 2014-05-28 | $10.82 | $16.87 | 57,100 | — | — |
| 2014-05-27 | $10.90 | $17.00 | 98,800 | — | — |
| 2014-05-23 | $10.51 | $16.39 | 34,800 | — | — |
| 2014-05-22 | $10.24 | $15.97 | 40,000 | — | — |
| 2014-05-21 | $10.28 | $16.03 | 53,300 | — | — |
| 2014-05-20 | $10.37 | $16.17 | 88,300 | — | — |
| 2014-05-19 | $10.64 | $16.59 | 65,400 | — | — |
| 2014-05-16 | $10.34 | $16.13 | 62,100 | — | — |
| 2014-05-15 | $10.31 | $16.08 | 90,000 | — | — |
| 2014-05-14 | $10.28 | $16.03 | 133,200 | — | — |
| 2014-05-13 | $10.20 | $15.91 | 99,400 | — | — |
| 2014-05-12 | $10.18 | $15.88 | 102,100 | — | — |
| 2014-05-09 | $9.90 | $15.44 | 87,400 | — | — |
| 2014-05-08 | $9.96 | $15.53 | 57,700 | — | — |
| 2014-05-07 | $10.11 | $15.77 | 84,500 | — | — |
| 2014-05-06 | $10.11 | $15.77 | 74,000 | — | — |
| 2014-05-05 | $10.31 | $16.08 | 28,400 | — | — |
| 2014-05-02 | $10.50 | $16.38 | 196,500 | — | — |
| 2014-05-01 | $10.35 | $16.14 | 159,900 | — | — |
| 2014-04-30 | $10.30 | $16.06 | 105,800 | — | — |
| 2014-04-29 | $9.98 | $15.56 | 47,800 | — | — |
| 2014-04-28 | $10.05 | $15.67 | 63,600 | — | — |
| 2014-04-25 | $10.04 | $15.66 | 59,100 | — | — |
| 2014-04-24 | $10.42 | $16.25 | 35,600 | — | — |
| 2014-04-23 | $10.25 | $15.99 | 35,200 | — | — |
| 2014-04-22 | $10.40 | $16.22 | 26,300 | — | — |
| 2014-04-21 | $10.23 | $15.95 | 37,900 | — | — |
| 2014-04-17 | $10.14 | $15.81 | 37,800 | — | — |
| 2014-04-16 | $10.22 | $15.94 | 29,100 | — | — |
| 2014-04-15 | $10.35 | $16.14 | 37,500 | — | — |
| 2014-04-14 | $10.45 | $16.30 | 50,200 | — | — |
| 2014-04-11 | $10.50 | $16.38 | 55,900 | — | — |
| 2014-04-10 | $10.50 | $16.38 | 60,400 | — | — |
| 2014-04-09 | $10.72 | $16.72 | 32,700 | — | — |
| 2014-04-08 | $10.53 | $16.42 | 38,200 | — | — |
| 2014-04-07 | $10.43 | $16.27 | 41,100 | — | — |
| 2014-04-04 | $10.40 | $16.22 | 51,900 | — | — |
| 2014-04-03 | $10.82 | $16.87 | 47,500 | — | — |
| 2014-04-02 | $11.00 | $17.16 | 50,600 | — | — |
| 2014-04-01 | $10.84 | $16.91 | 95,300 | — | — |
| 2014-03-31 | $10.74 | $16.75 | 67,100 | — | — |
| 2014-03-28 | $10.51 | $16.39 | 65,900 | — | — |
| 2014-03-27 | $10.52 | $16.41 | 47,800 | — | — |
| 2014-03-26 | $10.62 | $16.56 | 82,200 | — | — |
| 2014-03-25 | $11.00 | $17.16 | 43,800 | — | — |
| 2014-03-24 | $11.04 | $17.22 | 60,800 | — | — |
| 2014-03-21 | $11.06 | $17.25 | 187,100 | — | — |
| 2014-03-20 | $10.95 | $17.08 | 43,500 | — | — |
| 2014-03-19 | $10.87 | $16.95 | 44,100 | — | — |
| 2014-03-18 | $10.93 | $17.05 | 78,000 | — | — |
| 2014-03-17 | $10.72 | $16.72 | 68,700 | — | — |
| 2014-03-14 | $10.52 | $16.41 | 60,200 | — | — |
| 2014-03-13 | $10.69 | $16.67 | 99,100 | — | — |
| 2014-03-12 | $10.82 | $16.87 | 41,300 | — | — |
| 2014-03-11 | $10.68 | $16.66 | 36,100 | — | — |
| 2014-03-10 | $10.90 | $17.00 | 67,400 | — | — |
| 2014-03-07 | $10.67 | $16.64 | 41,400 | — | — |
| 2014-03-06 | $10.61 | $16.55 | 47,900 | — | — |
| 2014-03-05 | $10.59 | $16.52 | 97,600 | — | — |
| 2014-03-04 | $10.52 | $16.41 | 208,400 | — | — |
| 2014-03-03 | $10.11 | $15.77 | 95,300 | — | — |
| 2014-02-28 | $10.09 | $15.74 | 197,100 | — | — |
| 2014-02-27 | $9.85 | $15.27 | 103,100 | — | — |
| 2014-02-26 | $9.62 | $14.91 | 95,800 | — | — |
| 2014-02-25 | $9.40 | $14.57 | 205,000 | — | — |
| 2014-02-24 | $9.33 | $14.46 | 140,100 | — | — |
| 2014-02-21 | $9.36 | $14.51 | 54,100 | — | — |
| 2014-02-20 | $9.45 | $14.65 | 84,800 | — | — |
| 2014-02-19 | $9.46 | $14.66 | 51,600 | — | — |
| 2014-02-18 | $9.74 | $15.10 | 55,500 | — | — |
| 2014-02-14 | $9.77 | $15.14 | 50,000 | — | — |
| 2014-02-13 | $9.86 | $15.28 | 93,300 | — | — |
| 2014-02-12 | $9.92 | $15.38 | 96,200 | — | — |
| 2014-02-11 | $9.88 | $15.31 | 31,500 | — | — |
| 2014-02-10 | $9.90 | $15.35 | 48,800 | — | — |
| 2014-02-07 | $9.99 | $15.49 | 95,300 | — | — |
| 2014-02-06 | $9.99 | $15.49 | 57,300 | — | — |
| 2014-02-05 | $9.95 | $15.42 | 101,400 | — | — |
| 2014-02-04 | $10.13 | $15.70 | 50,500 | — | — |
| 2014-02-03 | $10.09 | $15.64 | 60,300 | — | — |
| 2014-01-31 | $10.36 | $16.06 | 59,200 | — | — |
| 2014-01-30 | $10.53 | $16.32 | 110,400 | — | — |
| 2014-01-29 | $10.50 | $16.28 | 122,800 | — | — |
| 2014-01-28 | $10.68 | $16.55 | 103,500 | — | — |
| 2014-01-27 | $10.70 | $16.59 | 50,300 | — | — |
| 2014-01-24 | $10.91 | $16.91 | 59,700 | — | — |
| 2014-01-23 | $10.92 | $16.93 | 71,900 | — | — |
| 2014-01-22 | $10.75 | $16.66 | 59,800 | — | — |
| 2014-01-21 | $10.58 | $16.40 | 24,000 | — | — |
| 2014-01-17 | $10.36 | $16.06 | 29,200 | — | — |
| 2014-01-16 | $10.65 | $16.51 | 32,900 | — | — |
| 2014-01-15 | $10.70 | $16.59 | 78,100 | — | — |
| 2014-01-14 | $10.30 | $15.97 | 30,500 | — | — |
| 2014-01-13 | $10.20 | $15.81 | 66,800 | — | — |
| 2014-01-10 | $10.25 | $15.89 | 37,000 | — | — |
| 2014-01-09 | $10.16 | $15.75 | 22,400 | — | — |
| 2014-01-08 | $10.17 | $15.76 | 18,000 | — | — |
| 2014-01-07 | $10.28 | $15.93 | 32,200 | — | — |
| 2014-01-06 | $10.06 | $15.59 | 53,400 | — | — |
| 2014-01-03 | $10.23 | $15.86 | 67,800 | — | — |
| 2014-01-02 | $10.47 | $16.23 | 56,400 | — | — |