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 | $10.28 | $41.17 | 29,900 | — | — |
| 2014-12-30 | $10.70 | $42.85 | 19,400 | — | — |
| 2014-12-29 | $10.85 | $43.45 | 13,800 | — | — |
| 2014-12-26 | $10.86 | $43.49 | 14,400 | — | — |
| 2014-12-24 | $10.77 | $43.13 | 11,200 | — | — |
| 2014-12-23 | $10.82 | $43.33 | 38,400 | — | — |
| 2014-12-22 | $10.64 | $42.61 | 18,100 | — | — |
| 2014-12-19 | $10.38 | $41.57 | 111,600 | — | — |
| 2014-12-18 | $10.06 | $40.29 | 30,700 | — | — |
| 2014-12-17 | $10.10 | $40.45 | 47,400 | — | — |
| 2014-12-16 | $9.75 | $39.04 | 22,800 | — | — |
| 2014-12-15 | $9.57 | $38.32 | 22,900 | — | — |
| 2014-12-12 | $9.29 | $37.20 | 18,900 | — | — |
| 2014-12-11 | $9.73 | $38.96 | 35,500 | — | — |
| 2014-12-10 | $9.94 | $39.80 | 22,700 | — | — |
| 2014-12-09 | $10.16 | $40.69 | 27,600 | — | — |
| 2014-12-08 | $9.66 | $38.68 | 16,000 | — | — |
| 2014-12-05 | $9.81 | $39.28 | 31,600 | — | — |
| 2014-12-04 | $9.66 | $38.68 | 22,100 | — | — |
| 2014-12-03 | $9.68 | $38.76 | 25,800 | — | — |
| 2014-12-02 | $9.31 | $37.28 | 20,600 | — | — |
| 2014-12-01 | $8.95 | $35.84 | 57,800 | — | — |
| 2014-11-28 | $8.97 | $35.92 | 22,100 | — | — |
| 2014-11-26 | $9.05 | $36.24 | 4,900 | — | — |
| 2014-11-25 | $9.02 | $36.12 | 11,700 | — | — |
| 2014-11-24 | $9.01 | $36.08 | 21,700 | — | — |
| 2014-11-21 | $8.65 | $34.64 | 19,700 | — | — |
| 2014-11-20 | $8.52 | $34.12 | 18,600 | — | — |
| 2014-11-19 | $8.39 | $33.60 | 39,900 | — | — |
| 2014-11-18 | $8.68 | $34.56 | 24,200 | — | — |
| 2014-11-17 | $8.87 | $35.32 | 16,600 | — | — |
| 2014-11-14 | $8.91 | $35.47 | 26,100 | — | — |
| 2014-11-13 | $8.93 | $35.55 | 27,700 | — | — |
| 2014-11-12 | $9.22 | $36.71 | 24,900 | — | — |
| 2014-11-11 | $9.25 | $36.83 | 27,200 | — | — |
| 2014-11-10 | $9.51 | $37.86 | 32,900 | — | — |
| 2014-11-07 | $9.37 | $37.31 | 19,900 | — | — |
| 2014-11-06 | $9.67 | $38.50 | 52,200 | — | — |
| 2014-11-05 | $10.05 | $40.01 | 25,600 | — | — |
| 2014-11-04 | $10.10 | $40.21 | 19,800 | — | — |
| 2014-11-03 | $10.20 | $40.61 | 30,000 | — | — |
| 2014-10-31 | $10.18 | $40.53 | 96,600 | — | — |
| 2014-10-30 | $9.91 | $39.46 | 40,500 | — | — |
| 2014-10-29 | $9.36 | $37.27 | 34,200 | — | — |
| 2014-10-28 | $9.14 | $36.39 | 55,500 | — | — |
| 2014-10-27 | $8.74 | $34.80 | 15,000 | — | — |
| 2014-10-24 | $8.72 | $34.72 | 22,800 | — | — |
| 2014-10-23 | $8.75 | $34.84 | 45,200 | — | — |
| 2014-10-22 | $8.89 | $35.39 | 21,200 | — | — |
| 2014-10-21 | $9.02 | $35.91 | 28,200 | — | — |
| 2014-10-20 | $9.01 | $35.87 | 20,700 | — | — |
| 2014-10-17 | $9.03 | $35.95 | 33,200 | — | — |
| 2014-10-16 | $9.27 | $36.91 | 37,700 | — | — |
| 2014-10-15 | $9.29 | $36.99 | 47,300 | — | — |
| 2014-10-14 | $9.18 | $36.55 | 45,600 | — | — |
| 2014-10-13 | $8.76 | $34.88 | 32,200 | — | — |
| 2014-10-10 | $8.37 | $33.32 | 31,700 | — | — |
| 2014-10-09 | $8.18 | $32.57 | 33,500 | — | — |
| 2014-10-08 | $8.59 | $34.20 | 29,800 | — | — |
| 2014-10-07 | $8.19 | $32.61 | 18,200 | — | — |
| 2014-10-06 | $8.25 | $32.85 | 14,000 | — | — |
| 2014-10-03 | $8.32 | $33.13 | 12,600 | — | — |
| 2014-10-02 | $8.36 | $33.28 | 18,900 | — | — |
| 2014-10-01 | $8.12 | $32.33 | 45,800 | — | — |
| 2014-09-30 | $8.25 | $32.85 | 48,600 | — | — |
| 2014-09-29 | $8.47 | $33.72 | 36,900 | — | — |
| 2014-09-26 | $8.74 | $34.80 | 19,300 | — | — |
| 2014-09-25 | $8.57 | $34.12 | 39,900 | — | — |
| 2014-09-24 | $8.72 | $34.72 | 34,300 | — | — |
| 2014-09-23 | $8.68 | $34.56 | 36,400 | — | — |
| 2014-09-22 | $8.75 | $34.84 | 24,000 | — | — |
| 2014-09-19 | $8.91 | $35.47 | 65,000 | — | — |
| 2014-09-18 | $9.18 | $36.55 | 29,100 | — | — |
| 2014-09-17 | $9.11 | $36.27 | 12,700 | — | — |
| 2014-09-16 | $9.14 | $36.39 | 20,400 | — | — |
| 2014-09-15 | $9.12 | $36.31 | 33,300 | — | — |
| 2014-09-12 | $9.20 | $36.63 | 36,300 | — | — |
| 2014-09-11 | $9.42 | $37.50 | 14,700 | — | — |
| 2014-09-10 | $9.39 | $37.39 | 43,300 | — | — |
| 2014-09-09 | $9.22 | $36.71 | 54,100 | — | — |
| 2014-09-08 | $9.52 | $37.90 | 22,800 | — | — |
| 2014-09-05 | $9.45 | $37.62 | 36,900 | — | — |
| 2014-09-04 | $9.11 | $36.27 | 21,000 | — | — |
| 2014-09-03 | $8.90 | $35.43 | 16,700 | — | — |
| 2014-09-02 | $9.30 | $37.03 | 17,600 | — | — |
| 2014-08-29 | $9.01 | $35.87 | 14,900 | — | — |
| 2014-08-28 | $8.94 | $35.59 | 17,600 | — | — |
| 2014-08-27 | $9.04 | $35.99 | 7,800 | — | — |
| 2014-08-26 | $9.08 | $36.15 | 21,200 | — | — |
| 2014-08-25 | $8.97 | $35.71 | 34,900 | — | — |
| 2014-08-22 | $9.40 | $37.43 | 22,100 | — | — |
| 2014-08-21 | $9.36 | $37.27 | 13,100 | — | — |
| 2014-08-20 | $9.47 | $37.70 | 20,000 | — | — |
| 2014-08-19 | $9.59 | $38.18 | 30,000 | — | — |
| 2014-08-18 | $9.40 | $37.43 | 21,800 | — | — |
| 2014-08-15 | $9.41 | $37.47 | 35,300 | — | — |
| 2014-08-14 | $9.55 | $38.02 | 10,700 | — | — |
| 2014-08-13 | $9.52 | $37.70 | 15,300 | — | — |
| 2014-08-12 | $9.52 | $37.70 | 16,100 | — | — |
| 2014-08-11 | $9.75 | $38.61 | 14,600 | — | — |
| 2014-08-08 | $9.45 | $37.43 | 20,100 | — | — |
| 2014-08-07 | $9.36 | $37.07 | 10,700 | — | — |
| 2014-08-06 | $9.52 | $37.70 | 20,400 | — | — |
| 2014-08-05 | $9.37 | $37.11 | 30,400 | — | — |
| 2014-08-04 | $9.41 | $37.27 | 45,300 | — | — |
| 2014-08-01 | $9.22 | $36.52 | 33,900 | — | — |
| 2014-07-31 | $9.20 | $36.44 | 52,000 | — | — |
| 2014-07-30 | $9.33 | $36.95 | 34,000 | — | — |
| 2014-07-29 | $9.25 | $36.63 | 26,600 | — | — |
| 2014-07-28 | $9.33 | $36.95 | 28,400 | — | — |
| 2014-07-25 | $9.24 | $36.60 | 36,200 | — | — |
| 2014-07-24 | $9.39 | $37.19 | 26,700 | — | — |
| 2014-07-23 | $9.53 | $37.74 | 18,900 | — | — |
| 2014-07-22 | $9.60 | $38.02 | 17,900 | — | — |
| 2014-07-21 | $9.58 | $37.94 | 44,400 | — | — |
| 2014-07-18 | $9.73 | $38.54 | 45,300 | — | — |
| 2014-07-17 | $9.32 | $36.91 | 31,500 | — | — |
| 2014-07-16 | $9.76 | $38.65 | 19,400 | — | — |
| 2014-07-15 | $9.94 | $39.37 | 39,400 | — | — |
| 2014-07-14 | $10.11 | $40.04 | 31,900 | — | — |
| 2014-07-11 | $10.05 | $39.80 | 38,500 | — | — |
| 2014-07-10 | $10.01 | $39.64 | 44,400 | — | — |
| 2014-07-09 | $10.26 | $40.63 | 12,200 | — | — |
| 2014-07-08 | $10.30 | $40.79 | 32,400 | — | — |
| 2014-07-07 | $10.35 | $40.99 | 61,000 | — | — |
| 2014-07-03 | $10.86 | $43.01 | 19,900 | — | — |
| 2014-07-02 | $10.82 | $42.85 | 27,700 | — | — |
| 2014-07-01 | $10.49 | $41.55 | 71,500 | — | — |
| 2014-06-30 | $10.08 | $39.92 | 30,400 | — | — |
| 2014-06-27 | $10.37 | $41.07 | 169,800 | — | — |
| 2014-06-26 | $10.48 | $41.51 | 38,100 | — | — |
| 2014-06-25 | $10.63 | $42.10 | 34,500 | — | — |
| 2014-06-24 | $10.53 | $41.70 | 43,900 | — | — |
| 2014-06-23 | $10.67 | $42.26 | 34,500 | — | — |
| 2014-06-20 | $10.62 | $42.06 | 84,100 | — | — |
| 2014-06-19 | $10.54 | $41.74 | 34,000 | — | — |
| 2014-06-18 | $10.84 | $42.93 | 36,500 | — | — |
| 2014-06-17 | $10.36 | $41.03 | 51,200 | — | — |
| 2014-06-16 | $10.43 | $41.31 | 28,200 | — | — |
| 2014-06-13 | $9.94 | $39.37 | 40,300 | — | — |
| 2014-06-12 | $9.96 | $39.45 | 39,400 | — | — |
| 2014-06-11 | $10.13 | $40.12 | 33,400 | — | — |
| 2014-06-10 | $10.39 | $41.15 | 20,100 | — | — |
| 2014-06-09 | $10.35 | $40.99 | 35,100 | — | — |
| 2014-06-06 | $10.01 | $39.64 | 53,900 | — | — |
| 2014-06-05 | $9.86 | $39.05 | 70,100 | — | — |
| 2014-06-04 | $9.57 | $37.90 | 39,400 | — | — |
| 2014-06-03 | $9.70 | $38.42 | 53,700 | — | — |
| 2014-06-02 | $9.66 | $38.26 | 46,000 | — | — |
| 2014-05-30 | $9.80 | $38.81 | 60,600 | — | — |
| 2014-05-29 | $9.85 | $39.01 | 64,600 | — | — |
| 2014-05-28 | $9.83 | $38.93 | 102,800 | — | — |
| 2014-05-27 | $10.07 | $39.88 | 67,800 | — | — |
| 2014-05-23 | $10.13 | $40.12 | 49,100 | — | — |
| 2014-05-22 | $9.93 | $39.33 | 56,600 | — | — |
| 2014-05-21 | $9.87 | $39.09 | 92,000 | — | — |
| 2014-05-20 | $9.84 | $38.81 | 92,600 | — | — |
| 2014-05-19 | $10.10 | $39.84 | 24,400 | — | — |
| 2014-05-16 | $10.06 | $39.68 | 52,600 | — | — |
| 2014-05-15 | $9.97 | $39.33 | 73,700 | — | — |
| 2014-05-14 | $10.00 | $39.44 | 58,700 | — | — |
| 2014-05-13 | $10.17 | $40.11 | 35,900 | — | — |
| 2014-05-12 | $10.29 | $40.59 | 47,900 | — | — |
| 2014-05-09 | $10.05 | $39.64 | 26,000 | — | — |
| 2014-05-08 | $9.80 | $38.66 | 53,900 | — | — |
| 2014-05-07 | $9.88 | $38.97 | 104,200 | — | — |
| 2014-05-06 | $9.87 | $38.93 | 101,400 | — | — |
| 2014-05-05 | $10.44 | $41.18 | 99,200 | — | — |
| 2014-05-02 | $11.18 | $44.10 | 61,500 | — | — |
| 2014-05-01 | $11.37 | $44.85 | 58,600 | — | — |
| 2014-04-30 | $11.42 | $45.05 | 56,700 | — | — |
| 2014-04-29 | $11.30 | $44.57 | 32,100 | — | — |
| 2014-04-28 | $11.39 | $44.93 | 45,000 | — | — |
| 2014-04-25 | $11.40 | $44.97 | 49,200 | — | — |
| 2014-04-24 | $11.75 | $46.35 | 34,100 | — | — |
| 2014-04-23 | $11.80 | $46.54 | 63,500 | — | — |
| 2014-04-22 | $12.12 | $47.81 | 68,800 | — | — |
| 2014-04-21 | $11.95 | $47.14 | 53,000 | — | — |
| 2014-04-17 | $10.99 | $43.35 | 39,100 | — | — |
| 2014-04-16 | $10.98 | $43.31 | 30,600 | — | — |
| 2014-04-15 | $10.90 | $42.99 | 33,800 | — | — |
| 2014-04-14 | $10.61 | $41.85 | 33,400 | — | — |
| 2014-04-11 | $10.43 | $41.14 | 39,700 | — | — |
| 2014-04-10 | $10.49 | $41.38 | 56,300 | — | — |
| 2014-04-09 | $10.90 | $42.99 | 49,900 | — | — |
| 2014-04-08 | $10.52 | $41.50 | 51,700 | — | — |
| 2014-04-07 | $10.14 | $40.00 | 160,400 | — | — |
| 2014-04-04 | $10.94 | $43.15 | 62,400 | — | — |
| 2014-04-03 | $11.35 | $44.77 | 49,000 | — | — |
| 2014-04-02 | $11.45 | $45.16 | 15,100 | — | — |
| 2014-04-01 | $11.32 | $44.65 | 31,200 | — | — |
| 2014-03-31 | $10.91 | $43.03 | 43,000 | — | — |
| 2014-03-28 | $10.73 | $42.32 | 25,300 | — | — |
| 2014-03-27 | $10.84 | $42.76 | 36,100 | — | — |
| 2014-03-26 | $10.80 | $42.60 | 65,900 | — | — |
| 2014-03-25 | $10.83 | $42.72 | 27,200 | — | — |
| 2014-03-24 | $10.76 | $42.44 | 49,800 | — | — |
| 2014-03-21 | $10.79 | $42.56 | 112,700 | — | — |
| 2014-03-20 | $10.66 | $42.05 | 65,100 | — | — |
| 2014-03-19 | $10.44 | $41.18 | 30,000 | — | — |
| 2014-03-18 | $10.66 | $42.05 | 34,200 | — | — |
| 2014-03-17 | $10.36 | $40.86 | 51,600 | — | — |
| 2014-03-14 | $10.00 | $39.44 | 12,300 | — | — |
| 2014-03-13 | $10.00 | $39.44 | 23,700 | — | — |
| 2014-03-12 | $10.00 | $39.44 | 70,000 | — | — |
| 2014-03-11 | $10.01 | $39.48 | 82,700 | — | — |
| 2014-03-10 | $10.57 | $41.53 | 27,000 | — | — |
| 2014-03-07 | $10.32 | $40.55 | 28,200 | — | — |
| 2014-03-06 | $10.29 | $40.43 | 34,800 | — | — |
| 2014-03-05 | $10.13 | $39.81 | 56,200 | — | — |
| 2014-03-04 | $9.95 | $39.10 | 258,700 | — | — |
| 2014-03-03 | $8.38 | $32.93 | 30,600 | — | — |
| 2014-02-28 | $8.47 | $33.28 | 55,300 | — | — |
| 2014-02-27 | $8.48 | $33.32 | 16,500 | — | — |
| 2014-02-26 | $8.37 | $32.89 | 23,200 | — | — |
| 2014-02-25 | $8.39 | $32.97 | 55,400 | — | — |
| 2014-02-24 | $8.43 | $33.13 | 39,200 | — | — |
| 2014-02-21 | $8.51 | $33.44 | 37,500 | — | — |
| 2014-02-20 | $8.49 | $33.36 | 20,700 | — | — |
| 2014-02-19 | $8.37 | $32.89 | 34,300 | — | — |
| 2014-02-18 | $8.58 | $33.71 | 27,000 | — | — |
| 2014-02-14 | $8.45 | $33.20 | 24,100 | — | — |
| 2014-02-13 | $8.49 | $33.36 | 44,100 | — | — |
| 2014-02-12 | $8.32 | $32.69 | 20,000 | — | — |
| 2014-02-11 | $8.58 | $33.71 | 25,700 | — | — |
| 2014-02-10 | $8.26 | $32.46 | 68,500 | — | — |
| 2014-02-07 | $8.22 | $32.30 | 32,500 | — | — |
| 2014-02-06 | $8.13 | $31.95 | 58,600 | — | — |
| 2014-02-05 | $7.96 | $31.28 | 45,100 | — | — |
| 2014-02-04 | $7.89 | $31.00 | 67,600 | — | — |
| 2014-02-03 | $7.92 | $31.12 | 96,900 | — | — |
| 2014-01-31 | $8.09 | $31.79 | 50,900 | — | — |
| 2014-01-30 | $8.31 | $32.65 | 41,400 | — | — |
| 2014-01-29 | $8.23 | $32.34 | 52,000 | — | — |
| 2014-01-28 | $8.63 | $33.91 | 84,900 | — | — |
| 2014-01-27 | $8.11 | $31.87 | 56,900 | — | — |
| 2014-01-24 | $7.88 | $30.96 | 61,000 | — | — |
| 2014-01-23 | $8.08 | $31.75 | 89,600 | — | — |
| 2014-01-22 | $8.65 | $33.99 | 18,400 | — | — |
| 2014-01-21 | $8.63 | $33.91 | 32,100 | — | — |
| 2014-01-17 | $8.57 | $33.68 | 27,300 | — | — |
| 2014-01-16 | $8.71 | $34.23 | 14,000 | — | — |
| 2014-01-15 | $8.72 | $34.27 | 14,000 | — | — |
| 2014-01-14 | $8.63 | $33.91 | 28,600 | — | — |
| 2014-01-13 | $8.51 | $33.44 | 37,800 | — | — |
| 2014-01-10 | $8.60 | $33.79 | 78,200 | — | — |
| 2014-01-09 | $8.75 | $34.38 | 23,700 | — | — |
| 2014-01-08 | $9.11 | $35.80 | 26,200 | — | — |
| 2014-01-07 | $9.26 | $36.39 | 20,700 | — | — |
| 2014-01-06 | $9.29 | $36.50 | 40,000 | — | — |
| 2014-01-03 | $9.41 | $36.98 | 24,600 | — | — |
| 2014-01-02 | $9.24 | $36.31 | 40,400 | — | — |