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
- 2006-02-08 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 | $12.49 | $12.49 | 570,600 | — | — |
| 2014-12-30 | $12.47 | $12.47 | 480,100 | — | — |
| 2014-12-29 | $12.55 | $12.55 | 444,200 | — | — |
| 2014-12-26 | $12.47 | $12.47 | 337,700 | — | — |
| 2014-12-24 | $12.37 | $12.37 | 530,900 | — | — |
| 2014-12-23 | $12.33 | $12.33 | 713,400 | — | — |
| 2014-12-22 | $12.16 | $12.16 | 889,600 | — | — |
| 2014-12-19 | $12.10 | $12.10 | 2,602,900 | — | — |
| 2014-12-18 | $12.31 | $12.31 | 843,600 | — | — |
| 2014-12-17 | $12.31 | $12.31 | 1,102,000 | — | — |
| 2014-12-16 | $12.37 | $12.37 | 2,153,100 | — | — |
| 2014-12-15 | $12.16 | $12.16 | 756,300 | — | — |
| 2014-12-12 | $12.13 | $12.13 | 849,300 | — | — |
| 2014-12-11 | $12.16 | $12.16 | 919,500 | — | — |
| 2014-12-10 | $12.39 | $12.39 | 1,266,600 | — | — |
| 2014-12-09 | $12.96 | $12.96 | 621,600 | — | — |
| 2014-12-08 | $12.97 | $12.97 | 631,900 | — | — |
| 2014-12-05 | $12.89 | $12.89 | 1,013,800 | — | — |
| 2014-12-04 | $12.96 | $12.96 | 581,500 | — | — |
| 2014-12-03 | $13.00 | $13.00 | 457,500 | — | — |
| 2014-12-02 | $13.03 | $13.03 | 452,800 | — | — |
| 2014-12-01 | $12.94 | $12.94 | 785,300 | — | — |
| 2014-11-28 | $13.28 | $13.28 | 294,800 | — | — |
| 2014-11-26 | $13.29 | $13.29 | 722,900 | — | — |
| 2014-11-25 | $13.02 | $13.02 | 546,700 | — | — |
| 2014-11-24 | $12.97 | $12.97 | 590,200 | — | — |
| 2014-11-21 | $12.80 | $12.80 | 613,900 | — | — |
| 2014-11-20 | $12.79 | $12.79 | 729,300 | — | — |
| 2014-11-19 | $12.40 | $12.40 | 457,800 | — | — |
| 2014-11-18 | $12.42 | $12.42 | 790,600 | — | — |
| 2014-11-17 | $12.39 | $12.39 | 575,100 | — | — |
| 2014-11-14 | $12.54 | $12.54 | 780,400 | — | — |
| 2014-11-13 | $12.51 | $12.51 | 710,500 | — | — |
| 2014-11-12 | $12.60 | $12.60 | 694,200 | — | — |
| 2014-11-11 | $12.59 | $12.59 | 723,200 | — | — |
| 2014-11-10 | $12.57 | $12.57 | 959,500 | — | — |
| 2014-11-07 | $12.40 | $12.40 | 1,149,400 | — | — |
| 2014-11-06 | $12.51 | $12.51 | 1,227,000 | — | — |
| 2014-11-05 | $12.22 | $12.22 | 1,862,300 | — | — |
| 2014-11-04 | $11.49 | $11.49 | 874,500 | — | — |
| 2014-11-03 | $11.54 | $11.54 | 1,052,800 | — | — |
| 2014-10-31 | $11.68 | $11.68 | 1,342,100 | — | — |
| 2014-10-30 | $11.42 | $11.42 | 759,100 | — | — |
| 2014-10-29 | $11.59 | $11.59 | 1,858,000 | — | — |
| 2014-10-28 | $11.76 | $11.76 | 4,005,000 | — | — |
| 2014-10-27 | $12.15 | $12.15 | 1,326,700 | — | — |
| 2014-10-24 | $12.03 | $12.03 | 731,400 | — | — |
| 2014-10-23 | $11.97 | $11.97 | 881,600 | — | — |
| 2014-10-22 | $12.22 | $12.22 | 821,100 | — | — |
| 2014-10-21 | $12.52 | $12.52 | 491,900 | — | — |
| 2014-10-20 | $12.23 | $12.23 | 441,800 | — | — |
| 2014-10-17 | $12.10 | $12.10 | 1,188,100 | — | — |
| 2014-10-16 | $12.29 | $12.29 | 819,100 | — | — |
| 2014-10-15 | $12.19 | $12.19 | 977,500 | — | — |
| 2014-10-14 | $11.78 | $11.78 | 873,500 | — | — |
| 2014-10-13 | $11.68 | $11.68 | 830,600 | — | — |
| 2014-10-10 | $11.80 | $11.80 | 678,900 | — | — |
| 2014-10-09 | $11.99 | $11.99 | 651,200 | — | — |
| 2014-10-08 | $12.37 | $12.37 | 832,300 | — | — |
| 2014-10-07 | $12.11 | $12.11 | 931,200 | — | — |
| 2014-10-06 | $12.40 | $12.40 | 955,200 | — | — |
| 2014-10-03 | $12.59 | $12.59 | 1,180,000 | — | — |
| 2014-10-02 | $12.59 | $12.59 | 1,142,300 | — | — |
| 2014-10-01 | $12.41 | $12.41 | 1,283,300 | — | — |
| 2014-09-30 | $12.58 | $12.58 | 2,081,100 | — | — |
| 2014-09-29 | $12.75 | $12.75 | 1,534,000 | — | — |
| 2014-09-26 | $12.49 | $12.49 | 648,900 | — | — |
| 2014-09-25 | $12.44 | $12.44 | 832,900 | — | — |
| 2014-09-24 | $12.65 | $12.65 | 985,800 | — | — |
| 2014-09-23 | $12.84 | $12.84 | 975,100 | — | — |
| 2014-09-22 | $12.89 | $12.89 | 938,700 | — | — |
| 2014-09-19 | $13.06 | $13.06 | 1,627,800 | — | — |
| 2014-09-18 | $13.32 | $13.32 | 1,020,200 | — | — |
| 2014-09-17 | $13.45 | $13.45 | 1,484,200 | — | — |
| 2014-09-16 | $13.61 | $13.61 | 2,021,600 | — | — |
| 2014-09-15 | $13.66 | $13.66 | 1,103,400 | — | — |
| 2014-09-12 | $14.05 | $14.05 | 1,139,100 | — | — |
| 2014-09-11 | $14.25 | $14.25 | 4,395,100 | — | — |
| 2014-09-10 | $15.04 | $15.04 | 548,100 | — | — |
| 2014-09-09 | $15.05 | $15.05 | 824,300 | — | — |
| 2014-09-08 | $15.24 | $15.24 | 485,500 | — | — |
| 2014-09-05 | $15.25 | $15.25 | 535,000 | — | — |
| 2014-09-04 | $15.38 | $15.38 | 484,000 | — | — |
| 2014-09-03 | $15.30 | $15.30 | 552,000 | — | — |
| 2014-09-02 | $15.51 | $15.51 | 530,700 | — | — |
| 2014-08-29 | $15.45 | $15.45 | 471,000 | — | — |
| 2014-08-28 | $15.47 | $15.47 | 592,500 | — | — |
| 2014-08-27 | $15.65 | $15.65 | 520,900 | — | — |
| 2014-08-26 | $15.97 | $15.97 | 737,200 | — | — |
| 2014-08-25 | $15.81 | $15.81 | 764,800 | — | — |
| 2014-08-22 | $15.55 | $15.55 | 707,700 | — | — |
| 2014-08-21 | $15.60 | $15.60 | 781,200 | — | — |
| 2014-08-20 | $15.67 | $15.67 | 1,298,400 | — | — |
| 2014-08-19 | $15.68 | $15.68 | 1,311,900 | — | — |
| 2014-08-18 | $15.70 | $15.70 | 601,800 | — | — |
| 2014-08-15 | $15.55 | $15.55 | 863,900 | — | — |
| 2014-08-14 | $15.59 | $15.59 | 645,700 | — | — |
| 2014-08-13 | $15.65 | $15.65 | 970,700 | — | — |
| 2014-08-12 | $15.60 | $15.60 | 979,300 | — | — |
| 2014-08-11 | $15.97 | $15.97 | 904,500 | — | — |
| 2014-08-08 | $15.78 | $15.78 | 1,329,100 | — | — |
| 2014-08-07 | $15.62 | $15.62 | 1,011,800 | — | — |
| 2014-08-06 | $16.15 | $16.15 | 687,800 | — | — |
| 2014-08-05 | $16.11 | $16.11 | 688,000 | — | — |
| 2014-08-04 | $15.93 | $15.93 | 1,059,800 | — | — |
| 2014-08-01 | $15.87 | $15.87 | 944,600 | — | — |
| 2014-07-31 | $15.87 | $15.87 | 738,400 | — | — |
| 2014-07-30 | $16.26 | $16.26 | 1,528,900 | — | — |
| 2014-07-29 | $16.31 | $16.31 | 1,132,500 | — | — |
| 2014-07-28 | $16.29 | $16.29 | 736,600 | — | — |
| 2014-07-25 | $16.26 | $16.26 | 1,100,800 | — | — |
| 2014-07-24 | $16.32 | $16.32 | 2,556,700 | — | — |
| 2014-07-23 | $16.56 | $16.56 | 1,455,900 | — | — |
| 2014-07-22 | $16.68 | $16.68 | 7,465,300 | — | — |
| 2014-07-21 | $14.84 | $14.84 | 1,721,200 | — | — |
| 2014-07-18 | $14.86 | $14.86 | 874,800 | — | — |
| 2014-07-17 | $14.50 | $14.50 | 1,338,200 | — | — |
| 2014-07-16 | $14.74 | $14.74 | 825,900 | — | — |
| 2014-07-15 | $14.57 | $14.57 | 457,200 | — | — |
| 2014-07-14 | $14.73 | $14.73 | 393,600 | — | — |
| 2014-07-11 | $14.67 | $14.67 | 506,800 | — | — |
| 2014-07-10 | $14.85 | $14.85 | 732,400 | — | — |
| 2014-07-09 | $15.10 | $15.10 | 787,300 | — | — |
| 2014-07-08 | $14.88 | $14.88 | 1,011,900 | — | — |
| 2014-07-07 | $15.00 | $15.00 | 545,900 | — | — |
| 2014-07-03 | $15.18 | $15.18 | 184,000 | — | — |
| 2014-07-02 | $15.05 | $15.05 | 445,900 | — | — |
| 2014-07-01 | $15.07 | $15.07 | 1,037,500 | — | — |
| 2014-06-30 | $15.03 | $15.03 | 1,137,800 | — | — |
| 2014-06-27 | $14.82 | $14.82 | 2,282,900 | — | — |
| 2014-06-26 | $14.60 | $14.60 | 557,100 | — | — |
| 2014-06-25 | $14.75 | $14.75 | 855,700 | — | — |
| 2014-06-24 | $14.49 | $14.49 | 2,336,400 | — | — |
| 2014-06-23 | $14.69 | $14.69 | 638,300 | — | — |
| 2014-06-20 | $14.84 | $14.84 | 1,477,300 | — | — |
| 2014-06-19 | $15.00 | $15.00 | 1,246,700 | — | — |
| 2014-06-18 | $15.03 | $15.03 | 1,085,800 | — | — |
| 2014-06-17 | $14.95 | $14.95 | 891,900 | — | — |
| 2014-06-16 | $14.56 | $14.56 | 514,800 | — | — |
| 2014-06-13 | $14.56 | $14.56 | 1,040,700 | — | — |
| 2014-06-12 | $14.70 | $14.70 | 678,000 | — | — |
| 2014-06-11 | $14.88 | $14.88 | 810,900 | — | — |
| 2014-06-10 | $15.04 | $15.04 | 395,500 | — | — |
| 2014-06-09 | $15.29 | $15.29 | 519,700 | — | — |
| 2014-06-06 | $15.35 | $15.35 | 742,700 | — | — |
| 2014-06-05 | $15.03 | $15.03 | 554,300 | — | — |
| 2014-06-04 | $14.95 | $14.95 | 610,200 | — | — |
| 2014-06-03 | $14.83 | $14.83 | 513,300 | — | — |
| 2014-06-02 | $14.89 | $14.89 | 678,600 | — | — |
| 2014-05-30 | $14.93 | $14.93 | 516,100 | — | — |
| 2014-05-29 | $15.03 | $15.03 | 708,100 | — | — |
| 2014-05-28 | $14.97 | $14.97 | 1,014,400 | — | — |
| 2014-05-27 | $15.26 | $15.26 | 748,700 | — | — |
| 2014-05-23 | $14.93 | $14.93 | 753,900 | — | — |
| 2014-05-22 | $14.81 | $14.81 | 764,700 | — | — |
| 2014-05-21 | $14.75 | $14.75 | 933,800 | — | — |
| 2014-05-20 | $14.71 | $14.71 | 1,118,900 | — | — |
| 2014-05-19 | $15.10 | $15.10 | 825,300 | — | — |
| 2014-05-16 | $15.18 | $15.18 | 925,500 | — | — |
| 2014-05-15 | $15.07 | $15.07 | 1,627,300 | — | — |
| 2014-05-14 | $14.80 | $14.80 | 1,154,300 | — | — |
| 2014-05-13 | $14.85 | $14.85 | 1,209,600 | — | — |
| 2014-05-12 | $15.06 | $15.06 | 1,531,400 | — | — |
| 2014-05-09 | $14.70 | $14.70 | 895,000 | — | — |
| 2014-05-08 | $14.42 | $14.42 | 799,000 | — | — |
| 2014-05-07 | $14.48 | $14.48 | 2,562,100 | — | — |
| 2014-05-06 | $14.60 | $14.60 | 1,335,100 | — | — |
| 2014-05-05 | $15.01 | $15.01 | 731,100 | — | — |
| 2014-05-02 | $15.17 | $15.17 | 1,298,400 | — | — |
| 2014-05-01 | $15.55 | $15.55 | 3,083,000 | — | — |
| 2014-04-30 | $15.13 | $15.13 | 1,545,100 | — | — |
| 2014-04-29 | $15.30 | $15.30 | 1,695,100 | — | — |
| 2014-04-28 | $14.81 | $14.81 | 1,024,500 | — | — |
| 2014-04-25 | $15.04 | $15.04 | 1,162,300 | — | — |
| 2014-04-24 | $15.03 | $15.03 | 597,000 | — | — |
| 2014-04-23 | $14.99 | $14.99 | 1,537,500 | — | — |
| 2014-04-22 | $14.78 | $14.78 | 985,600 | — | — |
| 2014-04-21 | $14.72 | $14.72 | 1,089,400 | — | — |
| 2014-04-17 | $14.51 | $14.51 | 685,800 | — | — |
| 2014-04-16 | $14.55 | $14.55 | 520,900 | — | — |
| 2014-04-15 | $14.45 | $14.45 | 1,019,000 | — | — |
| 2014-04-14 | $14.36 | $14.36 | 963,700 | — | — |
| 2014-04-11 | $14.45 | $14.45 | 1,055,200 | — | — |
| 2014-04-10 | $15.09 | $15.09 | 1,636,300 | — | — |
| 2014-04-09 | $14.79 | $14.79 | 836,100 | — | — |
| 2014-04-08 | $14.71 | $14.71 | 743,200 | — | — |
| 2014-04-07 | $14.67 | $14.67 | 2,391,100 | — | — |
| 2014-04-04 | $15.04 | $15.04 | 1,449,700 | — | — |
| 2014-04-03 | $15.22 | $15.22 | 1,185,400 | — | — |
| 2014-04-02 | $15.63 | $15.63 | 673,600 | — | — |
| 2014-04-01 | $15.54 | $15.54 | 914,700 | — | — |
| 2014-03-31 | $15.60 | $15.60 | 1,277,000 | — | — |
| 2014-03-28 | $15.55 | $15.55 | 980,800 | — | — |
| 2014-03-27 | $15.44 | $15.44 | 1,615,500 | — | — |
| 2014-03-26 | $15.07 | $15.07 | 777,100 | — | — |
| 2014-03-25 | $15.16 | $15.16 | 662,500 | — | — |
| 2014-03-24 | $15.31 | $15.31 | 693,800 | — | — |
| 2014-03-21 | $15.40 | $15.40 | 1,254,400 | — | — |
| 2014-03-20 | $15.45 | $15.45 | 562,900 | — | — |
| 2014-03-19 | $15.40 | $15.40 | 657,500 | — | — |
| 2014-03-18 | $15.49 | $15.49 | 1,480,300 | — | — |
| 2014-03-17 | $14.88 | $14.88 | 1,189,500 | — | — |
| 2014-03-14 | $14.83 | $14.83 | 628,900 | — | — |
| 2014-03-13 | $14.99 | $14.99 | 956,800 | — | — |
| 2014-03-12 | $14.95 | $14.95 | 1,207,600 | — | — |
| 2014-03-11 | $15.08 | $15.08 | 896,000 | — | — |
| 2014-03-10 | $15.24 | $15.24 | 1,113,600 | — | — |
| 2014-03-07 | $15.29 | $15.29 | 751,800 | — | — |
| 2014-03-06 | $15.21 | $15.21 | 883,300 | — | — |
| 2014-03-05 | $15.47 | $15.47 | 997,200 | — | — |
| 2014-03-04 | $15.30 | $15.30 | 1,067,500 | — | — |
| 2014-03-03 | $15.09 | $15.09 | 572,900 | — | — |
| 2014-02-28 | $15.23 | $15.23 | 975,300 | — | — |
| 2014-02-27 | $15.12 | $15.12 | 1,075,700 | — | — |
| 2014-02-26 | $15.23 | $15.23 | 982,200 | — | — |
| 2014-02-25 | $15.22 | $15.22 | 1,192,100 | — | — |
| 2014-02-24 | $15.55 | $15.55 | 938,400 | — | — |
| 2014-02-21 | $15.49 | $15.49 | 1,884,400 | — | — |
| 2014-02-20 | $15.81 | $15.81 | 3,306,800 | — | — |
| 2014-02-19 | $15.05 | $15.05 | 1,449,000 | — | — |
| 2014-02-18 | $15.21 | $15.21 | 1,448,500 | — | — |
| 2014-02-14 | $15.68 | $15.68 | 763,600 | — | — |
| 2014-02-13 | $15.73 | $15.73 | 908,300 | — | — |
| 2014-02-12 | $15.45 | $15.45 | 2,060,900 | — | — |
| 2014-02-11 | $15.26 | $15.26 | 720,600 | — | — |
| 2014-02-10 | $15.25 | $15.25 | 1,025,400 | — | — |
| 2014-02-07 | $15.17 | $15.17 | 1,086,800 | — | — |
| 2014-02-06 | $14.97 | $14.97 | 981,800 | — | — |
| 2014-02-05 | $14.79 | $14.79 | 1,783,600 | — | — |
| 2014-02-04 | $14.91 | $14.91 | 1,712,800 | — | — |
| 2014-02-03 | $14.88 | $14.88 | 1,567,100 | — | — |
| 2014-01-31 | $15.35 | $15.35 | 1,091,100 | — | — |
| 2014-01-30 | $15.24 | $15.24 | 1,934,100 | — | — |
| 2014-01-29 | $14.96 | $14.96 | 2,651,100 | — | — |
| 2014-01-28 | $15.29 | $15.29 | 2,857,200 | — | — |
| 2014-01-27 | $14.81 | $14.81 | 1,478,400 | — | — |
| 2014-01-24 | $14.85 | $14.85 | 993,400 | — | — |
| 2014-01-23 | $15.05 | $15.05 | 1,479,700 | — | — |
| 2014-01-22 | $15.29 | $15.29 | 825,700 | — | — |
| 2014-01-21 | $15.17 | $15.17 | 1,131,500 | — | — |
| 2014-01-17 | $15.01 | $15.01 | 778,700 | — | — |
| 2014-01-16 | $15.06 | $15.06 | 1,101,600 | — | — |
| 2014-01-15 | $15.27 | $15.27 | 1,121,200 | — | — |
| 2014-01-14 | $15.25 | $15.25 | 859,100 | — | — |
| 2014-01-13 | $15.21 | $15.21 | 1,296,700 | — | — |
| 2014-01-10 | $15.54 | $15.54 | 986,800 | — | — |
| 2014-01-09 | $15.64 | $15.64 | 1,403,000 | — | — |
| 2014-01-08 | $15.71 | $15.71 | 1,801,400 | — | — |
| 2014-01-07 | $15.86 | $15.86 | 1,251,700 | — | — |
| 2014-01-06 | $16.10 | $16.10 | 2,006,300 | — | — |
| 2014-01-03 | $16.40 | $16.40 | 1,496,600 | — | — |
| 2014-01-02 | $16.49 | $16.49 | 4,807,100 | — | — |