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
- 1991-06-28 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 | $12.41 | $12.41 | 96,300 | — | — |
| 2014-12-30 | $12.52 | $12.52 | 73,800 | — | — |
| 2014-12-29 | $12.35 | $12.35 | 72,900 | — | — |
| 2014-12-26 | $12.06 | $12.06 | 85,500 | — | — |
| 2014-12-24 | $12.12 | $12.12 | 51,000 | — | — |
| 2014-12-23 | $11.97 | $11.97 | 81,300 | — | — |
| 2014-12-22 | $11.77 | $11.77 | 201,000 | — | — |
| 2014-12-19 | $11.64 | $11.64 | 664,200 | — | — |
| 2014-12-18 | $12.03 | $12.03 | 144,900 | — | — |
| 2014-12-17 | $11.86 | $11.86 | 174,900 | — | — |
| 2014-12-16 | $11.36 | $11.36 | 231,000 | — | — |
| 2014-12-15 | $11.49 | $11.49 | 159,300 | — | — |
| 2014-12-12 | $11.70 | $11.70 | 98,700 | — | — |
| 2014-12-11 | $12.12 | $12.12 | 99,000 | — | — |
| 2014-12-10 | $12.15 | $12.15 | 240,600 | — | — |
| 2014-12-09 | $12.32 | $12.32 | 159,000 | — | — |
| 2014-12-08 | $12.06 | $12.06 | 214,500 | — | — |
| 2014-12-05 | $12.07 | $12.07 | 186,900 | — | — |
| 2014-12-04 | $12.11 | $12.11 | 283,800 | — | — |
| 2014-12-03 | $12.25 | $12.25 | 466,500 | — | — |
| 2014-12-02 | $11.79 | $11.79 | 252,300 | — | — |
| 2014-12-01 | $11.49 | $11.49 | 270,600 | — | — |
| 2014-11-28 | $11.55 | $11.55 | 104,400 | — | — |
| 2014-11-26 | $11.68 | $11.68 | 110,400 | — | — |
| 2014-11-25 | $11.60 | $11.60 | 142,800 | — | — |
| 2014-11-24 | $11.54 | $11.54 | 109,500 | — | — |
| 2014-11-21 | $11.23 | $11.23 | 66,900 | — | — |
| 2014-11-20 | $11.23 | $11.23 | 72,900 | — | — |
| 2014-11-19 | $11.17 | $11.17 | 106,500 | — | — |
| 2014-11-18 | $11.49 | $11.49 | 114,000 | — | — |
| 2014-11-17 | $11.30 | $11.30 | 75,300 | — | — |
| 2014-11-14 | $11.41 | $11.41 | 108,000 | — | — |
| 2014-11-13 | $11.60 | $11.60 | 169,800 | — | — |
| 2014-11-12 | $11.62 | $11.62 | 94,800 | — | — |
| 2014-11-11 | $11.53 | $11.53 | 129,300 | — | — |
| 2014-11-10 | $11.59 | $11.59 | 129,900 | — | — |
| 2014-11-07 | $11.48 | $11.48 | 172,500 | — | — |
| 2014-11-06 | $11.80 | $11.80 | 104,400 | — | — |
| 2014-11-05 | $11.51 | $11.51 | 148,800 | — | — |
| 2014-11-04 | $11.55 | $11.55 | 80,100 | — | — |
| 2014-11-03 | $11.40 | $11.40 | 143,100 | — | — |
| 2014-10-31 | $11.47 | $11.47 | 186,900 | — | — |
| 2014-10-30 | $11.45 | $11.45 | 102,000 | — | — |
| 2014-10-29 | $11.01 | $11.01 | 123,000 | — | — |
| 2014-10-28 | $11.04 | $11.04 | 364,200 | — | — |
| 2014-10-27 | $11.02 | $11.02 | 155,700 | — | — |
| 2014-10-24 | $10.99 | $10.99 | 82,200 | — | — |
| 2014-10-23 | $10.99 | $10.99 | 114,600 | — | — |
| 2014-10-22 | $10.88 | $10.88 | 81,300 | — | — |
| 2014-10-21 | $11.01 | $11.01 | 92,400 | — | — |
| 2014-10-20 | $10.94 | $10.94 | 163,200 | — | — |
| 2014-10-17 | $10.89 | $10.89 | 143,400 | — | — |
| 2014-10-16 | $10.96 | $10.96 | 158,400 | — | — |
| 2014-10-15 | $11.11 | $11.11 | 332,700 | — | — |
| 2014-10-14 | $10.84 | $10.84 | 143,700 | — | — |
| 2014-10-13 | $10.99 | $10.99 | 130,800 | — | — |
| 2014-10-10 | $10.88 | $10.88 | 268,500 | — | — |
| 2014-10-09 | $10.69 | $10.69 | 135,600 | — | — |
| 2014-10-08 | $10.93 | $10.93 | 259,200 | — | — |
| 2014-10-07 | $10.93 | $10.93 | 276,000 | — | — |
| 2014-10-06 | $11.28 | $11.28 | 135,300 | — | — |
| 2014-10-03 | $11.38 | $11.38 | 175,500 | — | — |
| 2014-10-02 | $11.33 | $11.33 | 114,300 | — | — |
| 2014-10-01 | $11.34 | $11.34 | 142,500 | — | — |
| 2014-09-30 | $11.35 | $11.35 | 290,700 | — | — |
| 2014-09-29 | $11.61 | $11.61 | 132,000 | — | — |
| 2014-09-26 | $11.74 | $11.74 | 107,100 | — | — |
| 2014-09-25 | $11.68 | $11.68 | 108,600 | — | — |
| 2014-09-24 | $11.82 | $11.82 | 137,400 | — | — |
| 2014-09-23 | $11.85 | $11.85 | 137,400 | — | — |
| 2014-09-22 | $11.92 | $11.92 | 146,700 | — | — |
| 2014-09-19 | $11.92 | $11.92 | 1,122,300 | — | — |
| 2014-09-18 | $11.97 | $11.97 | 117,000 | — | — |
| 2014-09-17 | $11.68 | $11.68 | 140,700 | — | — |
| 2014-09-16 | $11.86 | $11.86 | 95,400 | — | — |
| 2014-09-15 | $11.92 | $11.92 | 132,600 | — | — |
| 2014-09-12 | $12.04 | $12.04 | 224,700 | — | — |
| 2014-09-11 | $12.39 | $12.39 | 122,100 | — | — |
| 2014-09-10 | $12.52 | $12.52 | 90,000 | — | — |
| 2014-09-09 | $12.54 | $12.54 | 165,600 | — | — |
| 2014-09-08 | $12.92 | $12.92 | 135,900 | — | — |
| 2014-09-05 | $13.17 | $13.17 | 68,400 | — | — |
| 2014-09-04 | $13.21 | $13.21 | 68,100 | — | — |
| 2014-09-03 | $13.48 | $13.48 | 77,400 | — | — |
| 2014-09-02 | $13.65 | $13.65 | 48,900 | — | — |
| 2014-08-29 | $13.63 | $13.63 | 57,000 | — | — |
| 2014-08-28 | $13.60 | $13.60 | 117,900 | — | — |
| 2014-08-27 | $13.50 | $13.50 | 67,500 | — | — |
| 2014-08-26 | $13.50 | $13.50 | 84,300 | — | — |
| 2014-08-25 | $13.24 | $13.24 | 127,500 | — | — |
| 2014-08-22 | $13.38 | $13.38 | 60,600 | — | — |
| 2014-08-21 | $13.48 | $13.48 | 102,900 | — | — |
| 2014-08-20 | $13.31 | $13.31 | 66,000 | — | — |
| 2014-08-19 | $13.55 | $13.55 | 52,500 | — | — |
| 2014-08-18 | $13.36 | $13.36 | 88,200 | — | — |
| 2014-08-15 | $13.24 | $13.24 | 110,400 | — | — |
| 2014-08-14 | $13.27 | $13.27 | 77,700 | — | — |
| 2014-08-13 | $13.32 | $13.32 | 187,500 | — | — |
| 2014-08-12 | $13.45 | $13.45 | 132,900 | — | — |
| 2014-08-11 | $13.77 | $13.77 | 47,700 | — | — |
| 2014-08-08 | $13.59 | $13.59 | 106,200 | — | — |
| 2014-08-07 | $13.43 | $13.43 | 88,200 | — | — |
| 2014-08-06 | $13.55 | $13.55 | 66,000 | — | — |
| 2014-08-05 | $13.38 | $13.38 | 75,900 | — | — |
| 2014-08-04 | $13.52 | $13.52 | 73,200 | — | — |
| 2014-08-01 | $13.34 | $13.34 | 115,800 | — | — |
| 2014-07-31 | $13.43 | $13.43 | 111,900 | — | — |
| 2014-07-30 | $13.99 | $13.99 | 58,500 | — | — |
| 2014-07-29 | $14.03 | $14.03 | 107,100 | — | — |
| 2014-07-28 | $14.16 | $14.16 | 124,500 | — | — |
| 2014-07-25 | $14.18 | $14.18 | 58,500 | — | — |
| 2014-07-24 | $14.44 | $14.44 | 90,300 | — | — |
| 2014-07-23 | $14.54 | $14.54 | 66,300 | — | — |
| 2014-07-22 | $14.51 | $14.51 | 57,300 | — | — |
| 2014-07-21 | $14.37 | $14.37 | 87,600 | — | — |
| 2014-07-18 | $14.60 | $14.60 | 126,300 | — | — |
| 2014-07-17 | $14.25 | $14.25 | 93,900 | — | — |
| 2014-07-16 | $14.57 | $14.57 | 88,200 | — | — |
| 2014-07-15 | $14.72 | $14.72 | 93,600 | — | — |
| 2014-07-14 | $15.15 | $15.15 | 81,600 | — | — |
| 2014-07-11 | $15.04 | $15.04 | 84,900 | — | — |
| 2014-07-10 | $15.12 | $15.12 | 99,900 | — | — |
| 2014-07-09 | $15.23 | $15.23 | 90,600 | — | — |
| 2014-07-08 | $15.19 | $15.19 | 227,400 | — | — |
| 2014-07-07 | $15.16 | $15.16 | 108,600 | — | — |
| 2014-07-03 | $15.42 | $15.42 | 81,900 | — | — |
| 2014-07-02 | $15.46 | $15.46 | 90,300 | — | — |
| 2014-07-01 | $15.34 | $15.34 | 137,400 | — | — |
| 2014-06-30 | $15.06 | $15.06 | 156,900 | — | — |
| 2014-06-27 | $15.08 | $15.08 | 448,500 | — | — |
| 2014-06-26 | $14.90 | $14.90 | 128,700 | — | — |
| 2014-06-25 | $14.77 | $14.77 | 126,600 | — | — |
| 2014-06-24 | $14.43 | $14.43 | 130,200 | — | — |
| 2014-06-23 | $14.46 | $14.46 | 231,000 | — | — |
| 2014-06-20 | $14.62 | $14.62 | 295,800 | — | — |
| 2014-06-19 | $14.40 | $14.40 | 96,300 | — | — |
| 2014-06-18 | $14.32 | $14.32 | 130,800 | — | — |
| 2014-06-17 | $14.53 | $14.53 | 178,500 | — | — |
| 2014-06-16 | $14.63 | $14.63 | 137,700 | — | — |
| 2014-06-13 | $14.90 | $14.90 | 100,200 | — | — |
| 2014-06-12 | $15.16 | $15.16 | 111,900 | — | — |
| 2014-06-11 | $15.41 | $15.41 | 117,000 | — | — |
| 2014-06-10 | $15.73 | $15.73 | 71,700 | — | — |
| 2014-06-09 | $15.73 | $15.73 | 125,700 | — | — |
| 2014-06-06 | $15.70 | $15.70 | 108,600 | — | — |
| 2014-06-05 | $15.42 | $15.42 | 88,200 | — | — |
| 2014-06-04 | $14.97 | $14.97 | 96,600 | — | — |
| 2014-06-03 | $15.09 | $15.09 | 170,700 | — | — |
| 2014-06-02 | $15.32 | $15.32 | 160,800 | — | — |
| 2014-05-30 | $15.74 | $15.74 | 154,800 | — | — |
| 2014-05-29 | $15.67 | $15.67 | 85,200 | — | — |
| 2014-05-28 | $15.74 | $15.74 | 131,400 | — | — |
| 2014-05-27 | $15.91 | $15.91 | 78,600 | — | — |
| 2014-05-23 | $15.61 | $15.61 | 111,300 | — | — |
| 2014-05-22 | $15.27 | $15.27 | 121,800 | — | — |
| 2014-05-21 | $15.37 | $15.37 | 153,300 | — | — |
| 2014-05-20 | $15.22 | $15.22 | 156,300 | — | — |
| 2014-05-19 | $15.56 | $15.56 | 104,700 | — | — |
| 2014-05-16 | $15.23 | $15.23 | 102,600 | — | — |
| 2014-05-15 | $15.19 | $15.19 | 181,500 | — | — |
| 2014-05-14 | $14.94 | $14.94 | 170,400 | — | — |
| 2014-05-13 | $15.31 | $15.31 | 216,300 | — | — |
| 2014-05-12 | $15.88 | $15.88 | 148,200 | — | — |
| 2014-05-09 | $15.32 | $15.32 | 164,100 | — | — |
| 2014-05-08 | $14.95 | $14.95 | 143,100 | — | — |
| 2014-05-07 | $15.16 | $15.16 | 167,700 | — | — |
| 2014-05-06 | $15.04 | $15.04 | 163,500 | — | — |
| 2014-05-05 | $15.47 | $15.47 | 277,200 | — | — |
| 2014-05-02 | $15.12 | $15.12 | 122,700 | — | — |
| 2014-05-01 | $15.24 | $15.24 | 160,200 | — | — |
| 2014-04-30 | $15.18 | $15.18 | 281,400 | — | — |
| 2014-04-29 | $15.15 | $15.15 | 116,700 | — | — |
| 2014-04-28 | $15.28 | $15.28 | 171,300 | — | — |
| 2014-04-25 | $15.52 | $15.52 | 170,700 | — | — |
| 2014-04-24 | $16.09 | $16.09 | 64,200 | — | — |
| 2014-04-23 | $16.27 | $16.27 | 73,800 | — | — |
| 2014-04-22 | $16.46 | $16.46 | 85,500 | — | — |
| 2014-04-21 | $16.52 | $16.52 | 70,800 | — | — |
| 2014-04-17 | $16.33 | $16.33 | 119,100 | — | — |
| 2014-04-16 | $16.47 | $16.47 | 121,800 | — | — |
| 2014-04-15 | $16.29 | $16.29 | 134,700 | — | — |
| 2014-04-14 | $16.30 | $16.30 | 78,900 | — | — |
| 2014-04-11 | $16.21 | $16.21 | 183,600 | — | — |
| 2014-04-10 | $16.63 | $16.63 | 137,400 | — | — |
| 2014-04-09 | $17.38 | $17.38 | 158,100 | — | — |
| 2014-04-08 | $17.11 | $17.11 | 206,700 | — | — |
| 2014-04-07 | $16.78 | $16.78 | 239,700 | — | — |
| 2014-04-04 | $16.72 | $16.72 | 192,900 | — | — |
| 2014-04-03 | $17.25 | $17.25 | 128,400 | — | — |
| 2014-04-02 | $17.23 | $17.23 | 147,900 | — | — |
| 2014-04-01 | $17.03 | $17.03 | 268,200 | — | — |
| 2014-03-31 | $16.59 | $16.59 | 413,100 | — | — |
| 2014-03-28 | $16.49 | $16.49 | 181,200 | — | — |
| 2014-03-27 | $16.66 | $16.66 | 117,900 | — | — |
| 2014-03-26 | $16.69 | $16.69 | 140,700 | — | — |
| 2014-03-25 | $17.03 | $17.03 | 155,100 | — | — |
| 2014-03-24 | $17.01 | $17.01 | 107,400 | — | — |
| 2014-03-21 | $17.36 | $17.36 | 204,000 | — | — |
| 2014-03-20 | $17.38 | $17.38 | 98,400 | — | — |
| 2014-03-19 | $17.48 | $17.48 | 98,700 | — | — |
| 2014-03-18 | $17.58 | $17.58 | 164,400 | — | — |
| 2014-03-17 | $17.22 | $17.22 | 322,200 | — | — |
| 2014-03-14 | $17.21 | $17.21 | 225,900 | — | — |
| 2014-03-13 | $16.80 | $16.80 | 140,400 | — | — |
| 2014-03-12 | $16.70 | $16.70 | 447,300 | — | — |
| 2014-03-11 | $16.46 | $16.46 | 199,200 | — | — |
| 2014-03-10 | $16.37 | $16.37 | 399,900 | — | — |
| 2014-03-07 | $16.50 | $16.50 | 207,300 | — | — |
| 2014-03-06 | $16.13 | $16.13 | 144,900 | — | — |
| 2014-03-05 | $15.92 | $15.92 | 154,500 | — | — |
| 2014-03-04 | $15.63 | $15.63 | 682,800 | — | — |
| 2014-03-03 | $15.54 | $15.54 | 149,700 | — | — |
| 2014-02-28 | $15.34 | $15.34 | 208,500 | — | — |
| 2014-02-27 | $15.08 | $15.08 | 111,900 | — | — |
| 2014-02-26 | $15.29 | $15.29 | 215,400 | — | — |
| 2014-02-25 | $15.19 | $15.19 | 87,900 | — | — |
| 2014-02-24 | $15.48 | $15.48 | 173,400 | — | — |
| 2014-02-21 | $15.34 | $15.34 | 93,300 | — | — |
| 2014-02-20 | $15.55 | $15.55 | 71,100 | — | — |
| 2014-02-19 | $15.31 | $15.31 | 103,200 | — | — |
| 2014-02-18 | $15.54 | $15.54 | 390,000 | — | — |
| 2014-02-14 | $15.48 | $15.48 | 175,500 | — | — |
| 2014-02-13 | $15.54 | $15.54 | 137,700 | — | — |
| 2014-02-12 | $15.36 | $15.36 | 113,700 | — | — |
| 2014-02-11 | $15.44 | $15.44 | 162,900 | — | — |
| 2014-02-10 | $14.97 | $14.97 | 215,700 | — | — |
| 2014-02-07 | $15.04 | $15.04 | 131,100 | — | — |
| 2014-02-06 | $15.18 | $15.18 | 106,200 | — | — |
| 2014-02-05 | $15.06 | $15.06 | 160,200 | — | — |
| 2014-02-04 | $15.38 | $15.38 | 144,600 | — | — |
| 2014-02-03 | $15.16 | $15.16 | 214,500 | — | — |
| 2014-01-31 | $15.79 | $15.79 | 269,700 | — | — |
| 2014-01-30 | $16.19 | $16.19 | 225,900 | — | — |
| 2014-01-29 | $15.87 | $15.87 | 183,300 | — | — |
| 2014-01-28 | $16.25 | $16.25 | 496,800 | — | — |
| 2014-01-27 | $15.50 | $15.50 | 111,600 | — | — |
| 2014-01-24 | $15.69 | $15.69 | 91,800 | — | — |
| 2014-01-23 | $16.08 | $16.08 | 190,800 | — | — |
| 2014-01-22 | $16.27 | $16.27 | 144,300 | — | — |
| 2014-01-21 | $16.57 | $16.57 | 167,100 | — | — |
| 2014-01-17 | $16.04 | $16.04 | 74,700 | — | — |
| 2014-01-16 | $16.12 | $16.12 | 177,900 | — | — |
| 2014-01-15 | $16.22 | $16.22 | 180,000 | — | — |
| 2014-01-14 | $16.03 | $16.03 | 183,000 | — | — |
| 2014-01-13 | $15.91 | $15.91 | 198,600 | — | — |
| 2014-01-10 | $16.00 | $16.00 | 220,200 | — | — |
| 2014-01-09 | $15.89 | $15.89 | 106,800 | — | — |
| 2014-01-08 | $15.53 | $15.53 | 189,300 | — | — |
| 2014-01-07 | $15.57 | $15.57 | 147,600 | — | — |
| 2014-01-06 | $15.38 | $15.38 | 147,600 | — | — |
| 2014-01-03 | $16.06 | $16.06 | 151,200 | — | — |
| 2014-01-02 | $15.79 | $15.79 | 131,100 | — | — |