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
- 1999-03-01 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 | $14.39 | $14.39 | 13,300 | — | — |
| 2014-12-30 | $14.28 | $14.28 | 9,700 | — | — |
| 2014-12-29 | $14.94 | $14.94 | 18,900 | — | — |
| 2014-12-26 | $14.22 | $14.22 | 12,100 | — | — |
| 2014-12-24 | $14.81 | $14.81 | 7,900 | — | — |
| 2014-12-23 | $14.90 | $14.90 | 18,500 | — | — |
| 2014-12-22 | $14.97 | $14.97 | 23,900 | — | — |
| 2014-12-19 | $14.86 | $14.86 | 21,200 | — | — |
| 2014-12-18 | $15.00 | $15.00 | 26,100 | — | — |
| 2014-12-17 | $15.10 | $15.10 | 27,700 | — | — |
| 2014-12-16 | $14.98 | $14.98 | 50,000 | — | — |
| 2014-12-15 | $14.71 | $14.71 | 24,100 | — | — |
| 2014-12-12 | $14.53 | $14.53 | 13,100 | — | — |
| 2014-12-11 | $14.66 | $14.66 | 8,700 | — | — |
| 2014-12-10 | $14.44 | $14.44 | 18,000 | — | — |
| 2014-12-09 | $14.85 | $14.85 | 20,400 | — | — |
| 2014-12-08 | $14.43 | $14.43 | 19,000 | — | — |
| 2014-12-05 | $14.89 | $14.89 | 36,200 | — | — |
| 2014-12-04 | $14.19 | $14.19 | 43,000 | — | — |
| 2014-12-03 | $14.74 | $14.74 | 39,700 | — | — |
| 2014-12-02 | $14.10 | $14.10 | 35,800 | — | — |
| 2014-12-01 | $13.78 | $13.78 | 33,600 | — | — |
| 2014-11-28 | $14.33 | $14.33 | 14,400 | — | — |
| 2014-11-26 | $14.58 | $14.58 | 8,600 | — | — |
| 2014-11-25 | $14.60 | $14.60 | 71,400 | — | — |
| 2014-11-24 | $14.69 | $14.69 | 27,300 | — | — |
| 2014-11-21 | $14.60 | $14.60 | 27,100 | — | — |
| 2014-11-20 | $14.37 | $14.37 | 42,800 | — | — |
| 2014-11-19 | $14.38 | $14.38 | 59,000 | — | — |
| 2014-11-18 | $13.46 | $13.46 | 47,500 | — | — |
| 2014-11-17 | $13.24 | $13.24 | 104,600 | — | — |
| 2014-11-14 | $11.67 | $11.67 | 19,800 | — | — |
| 2014-11-13 | $11.31 | $11.31 | 21,100 | — | — |
| 2014-11-12 | $11.53 | $11.53 | 35,900 | — | — |
| 2014-11-11 | $11.06 | $11.06 | 17,100 | — | — |
| 2014-11-10 | $11.30 | $11.30 | 56,900 | — | — |
| 2014-11-07 | $10.83 | $10.83 | 24,800 | — | — |
| 2014-11-06 | $11.15 | $11.15 | 13,900 | — | — |
| 2014-11-05 | $11.00 | $11.00 | 74,100 | — | — |
| 2014-11-04 | $10.53 | $10.53 | 10,200 | — | — |
| 2014-11-03 | $10.38 | $10.38 | 21,800 | — | — |
| 2014-10-31 | $11.25 | $11.25 | 7,600 | — | — |
| 2014-10-30 | $11.24 | $11.24 | 6,400 | — | — |
| 2014-10-29 | $11.00 | $11.00 | 13,800 | — | — |
| 2014-10-28 | $11.32 | $11.32 | 15,300 | — | — |
| 2014-10-27 | $11.29 | $11.29 | 5,700 | — | — |
| 2014-10-24 | $11.10 | $11.10 | 9,400 | — | — |
| 2014-10-23 | $11.08 | $11.08 | 14,100 | — | — |
| 2014-10-22 | $11.27 | $11.27 | 21,100 | — | — |
| 2014-10-21 | $11.40 | $11.40 | 17,500 | — | — |
| 2014-10-20 | $11.33 | $11.33 | 5,000 | — | — |
| 2014-10-17 | $11.17 | $11.17 | 17,200 | — | — |
| 2014-10-16 | $10.63 | $10.63 | 40,000 | — | — |
| 2014-10-15 | $10.27 | $10.27 | 37,900 | — | — |
| 2014-10-14 | $10.26 | $10.26 | 22,900 | — | — |
| 2014-10-13 | $10.62 | $10.62 | 18,300 | — | — |
| 2014-10-10 | $11.11 | $11.11 | 20,000 | — | — |
| 2014-10-09 | $11.68 | $11.68 | 25,800 | — | — |
| 2014-10-08 | $11.64 | $11.64 | 5,900 | — | — |
| 2014-10-07 | $11.53 | $11.53 | 4,900 | — | — |
| 2014-10-06 | $11.54 | $11.54 | 8,100 | — | — |
| 2014-10-03 | $11.64 | $11.64 | 13,600 | — | — |
| 2014-10-02 | $11.73 | $11.73 | 14,500 | — | — |
| 2014-10-01 | $11.78 | $11.78 | 44,800 | — | — |
| 2014-09-30 | $12.94 | $12.94 | 11,300 | — | — |
| 2014-09-29 | $13.18 | $13.18 | 3,800 | — | — |
| 2014-09-26 | $13.18 | $13.18 | 13,900 | — | — |
| 2014-09-25 | $13.10 | $13.10 | 15,400 | — | — |
| 2014-09-24 | $13.39 | $13.39 | 18,700 | — | — |
| 2014-09-23 | $13.21 | $13.21 | 11,800 | — | — |
| 2014-09-22 | $13.15 | $13.15 | 16,000 | — | — |
| 2014-09-19 | $13.07 | $13.07 | 12,000 | — | — |
| 2014-09-18 | $13.69 | $13.69 | 9,500 | — | — |
| 2014-09-17 | $13.38 | $13.38 | 4,700 | — | — |
| 2014-09-16 | $13.37 | $13.37 | 8,700 | — | — |
| 2014-09-15 | $13.36 | $13.36 | 11,100 | — | — |
| 2014-09-12 | $13.42 | $13.42 | 16,800 | — | — |
| 2014-09-11 | $13.24 | $13.24 | 17,400 | — | — |
| 2014-09-10 | $13.50 | $13.50 | 21,100 | — | — |
| 2014-09-09 | $13.52 | $13.52 | 44,900 | — | — |
| 2014-09-08 | $13.86 | $13.86 | 12,400 | — | — |
| 2014-09-05 | $13.65 | $13.65 | 10,900 | — | — |
| 2014-09-04 | $13.65 | $13.65 | 12,800 | — | — |
| 2014-09-03 | $13.56 | $13.56 | 18,900 | — | — |
| 2014-09-02 | $13.60 | $13.60 | 26,500 | — | — |
| 2014-08-29 | $13.51 | $13.51 | 12,200 | — | — |
| 2014-08-28 | $13.72 | $13.72 | 17,400 | — | — |
| 2014-08-27 | $13.79 | $13.79 | 21,000 | — | — |
| 2014-08-26 | $14.11 | $14.11 | 23,200 | — | — |
| 2014-08-25 | $14.47 | $14.47 | 11,800 | — | — |
| 2014-08-22 | $14.51 | $14.51 | 14,500 | — | — |
| 2014-08-21 | $14.99 | $14.99 | 50,500 | — | — |
| 2014-08-20 | $14.95 | $14.95 | 50,700 | — | — |
| 2014-08-19 | $14.29 | $14.29 | 30,400 | — | — |
| 2014-08-18 | $14.04 | $14.04 | 51,200 | — | — |
| 2014-08-15 | $14.13 | $14.13 | 74,000 | — | — |
| 2014-08-14 | $12.64 | $12.64 | 18,300 | — | — |
| 2014-08-13 | $13.18 | $13.18 | 4,100 | — | — |
| 2014-08-12 | $13.29 | $13.29 | 6,500 | — | — |
| 2014-08-11 | $13.29 | $13.29 | 10,700 | — | — |
| 2014-08-08 | $13.16 | $13.16 | 9,400 | — | — |
| 2014-08-07 | $13.36 | $13.36 | 13,300 | — | — |
| 2014-08-06 | $13.01 | $13.01 | 11,900 | — | — |
| 2014-08-05 | $12.93 | $12.93 | 9,700 | — | — |
| 2014-08-04 | $13.07 | $13.07 | 10,100 | — | — |
| 2014-08-01 | $13.12 | $13.12 | 7,400 | — | — |
| 2014-07-31 | $13.01 | $13.01 | 25,900 | — | — |
| 2014-07-30 | $12.94 | $12.94 | 22,200 | — | — |
| 2014-07-29 | $13.34 | $13.34 | 27,500 | — | — |
| 2014-07-28 | $13.63 | $13.63 | 14,400 | — | — |
| 2014-07-25 | $13.48 | $13.48 | 4,400 | — | — |
| 2014-07-24 | $13.12 | $13.12 | 17,100 | — | — |
| 2014-07-23 | $13.36 | $13.36 | 32,000 | — | — |
| 2014-07-22 | $13.87 | $13.87 | 49,500 | — | — |
| 2014-07-21 | $13.58 | $13.58 | 36,200 | — | — |
| 2014-07-18 | $13.30 | $13.30 | 33,400 | — | — |
| 2014-07-17 | $12.80 | $12.80 | 33,400 | — | — |
| 2014-07-16 | $12.65 | $12.65 | 9,800 | — | — |
| 2014-07-15 | $12.38 | $12.38 | 9,800 | — | — |
| 2014-07-14 | $12.27 | $12.27 | 4,600 | — | — |
| 2014-07-11 | $12.22 | $12.22 | 6,800 | — | — |
| 2014-07-10 | $12.02 | $12.02 | 18,200 | — | — |
| 2014-07-09 | $12.13 | $12.13 | 9,700 | — | — |
| 2014-07-08 | $11.76 | $11.76 | 14,300 | — | — |
| 2014-07-07 | $12.02 | $12.02 | 12,700 | — | — |
| 2014-07-03 | $12.24 | $12.24 | 5,900 | — | — |
| 2014-07-02 | $12.16 | $12.16 | 9,800 | — | — |
| 2014-07-01 | $12.26 | $12.26 | 4,300 | — | — |
| 2014-06-30 | $12.11 | $12.11 | 9,100 | — | — |
| 2014-06-27 | $12.15 | $12.15 | 11,900 | — | — |
| 2014-06-26 | $12.12 | $12.12 | 9,400 | — | — |
| 2014-06-25 | $12.09 | $12.09 | 14,900 | — | — |
| 2014-06-24 | $12.15 | $12.15 | 14,900 | — | — |
| 2014-06-23 | $12.11 | $12.11 | 13,200 | — | — |
| 2014-06-20 | $11.96 | $11.96 | 11,700 | — | — |
| 2014-06-19 | $11.98 | $11.98 | 23,800 | — | — |
| 2014-06-18 | $11.91 | $11.91 | 43,800 | — | — |
| 2014-06-17 | $12.42 | $12.42 | 8,200 | — | — |
| 2014-06-16 | $12.50 | $12.50 | 14,100 | — | — |
| 2014-06-13 | $12.28 | $12.28 | 6,200 | — | — |
| 2014-06-12 | $12.11 | $12.11 | 8,600 | — | — |
| 2014-06-11 | $12.50 | $12.50 | 13,300 | — | — |
| 2014-06-10 | $12.08 | $12.08 | 24,600 | — | — |
| 2014-06-09 | $12.34 | $12.34 | 44,800 | — | — |
| 2014-06-06 | $12.61 | $12.61 | 21,100 | — | — |
| 2014-06-05 | $12.35 | $12.35 | 32,200 | — | — |
| 2014-06-04 | $11.63 | $11.63 | 27,000 | — | — |
| 2014-06-03 | $11.60 | $11.60 | 46,600 | — | — |
| 2014-06-02 | $12.35 | $12.35 | 28,600 | — | — |
| 2014-05-30 | $12.71 | $12.71 | 10,400 | — | — |
| 2014-05-29 | $12.54 | $12.54 | 22,100 | — | — |
| 2014-05-28 | $12.64 | $12.64 | 17,100 | — | — |
| 2014-05-27 | $12.37 | $12.37 | 12,400 | — | — |
| 2014-05-23 | $12.68 | $12.68 | 23,800 | — | — |
| 2014-05-22 | $12.25 | $12.25 | 40,300 | — | — |
| 2014-05-21 | $12.03 | $12.03 | 16,100 | — | — |
| 2014-05-20 | $11.50 | $11.50 | 12,900 | — | — |
| 2014-05-19 | $11.55 | $11.55 | 18,700 | — | — |
| 2014-05-16 | $11.31 | $11.31 | 43,200 | — | — |
| 2014-05-15 | $11.90 | $11.90 | 33,300 | — | — |
| 2014-05-14 | $12.31 | $12.31 | 11,300 | — | — |
| 2014-05-13 | $12.11 | $12.11 | 15,800 | — | — |
| 2014-05-12 | $12.15 | $12.15 | 20,600 | — | — |
| 2014-05-09 | $11.62 | $11.62 | 14,800 | — | — |
| 2014-05-08 | $11.71 | $11.71 | 61,600 | — | — |
| 2014-05-07 | $12.28 | $12.28 | 19,500 | — | — |
| 2014-05-06 | $12.06 | $12.06 | 30,800 | — | — |
| 2014-05-05 | $12.90 | $12.90 | 9,100 | — | — |
| 2014-05-02 | $12.87 | $12.87 | 26,800 | — | — |
| 2014-05-01 | $12.83 | $12.83 | 30,800 | — | — |
| 2014-04-30 | $13.35 | $13.35 | 21,500 | — | — |
| 2014-04-29 | $13.95 | $13.95 | 11,500 | — | — |
| 2014-04-28 | $13.73 | $13.73 | 19,800 | — | — |
| 2014-04-25 | $14.14 | $14.14 | 17,200 | — | — |
| 2014-04-24 | $13.83 | $13.83 | 20,400 | — | — |
| 2014-04-23 | $14.62 | $14.62 | 19,400 | — | — |
| 2014-04-22 | $14.76 | $14.76 | 19,000 | — | — |
| 2014-04-21 | $14.62 | $14.62 | 14,600 | — | — |
| 2014-04-17 | $14.76 | $14.76 | 38,700 | — | — |
| 2014-04-16 | $14.52 | $14.52 | 75,000 | — | — |
| 2014-04-15 | $13.39 | $13.39 | 32,300 | — | — |
| 2014-04-14 | $13.16 | $13.16 | 35,000 | — | — |
| 2014-04-11 | $12.76 | $12.76 | 29,500 | — | — |
| 2014-04-10 | $12.98 | $12.98 | 47,000 | — | — |
| 2014-04-09 | $13.77 | $13.77 | 52,900 | — | — |
| 2014-04-08 | $13.48 | $13.48 | 37,200 | — | — |
| 2014-04-07 | $14.14 | $14.14 | 28,900 | — | — |
| 2014-04-04 | $14.73 | $14.73 | 109,700 | — | — |
| 2014-04-03 | $14.81 | $14.81 | 15,800 | — | — |
| 2014-04-02 | $14.85 | $14.85 | 20,300 | — | — |
| 2014-04-01 | $14.11 | $14.11 | 41,100 | — | — |
| 2014-03-31 | $13.97 | $13.97 | 16,700 | — | — |
| 2014-03-28 | $13.66 | $13.66 | 31,000 | — | — |
| 2014-03-27 | $14.06 | $14.06 | 14,000 | — | — |
| 2014-03-26 | $13.76 | $13.76 | 15,300 | — | — |
| 2014-03-25 | $14.01 | $14.01 | 18,200 | — | — |
| 2014-03-24 | $14.11 | $14.11 | 25,500 | — | — |
| 2014-03-21 | $14.85 | $14.85 | 19,500 | — | — |
| 2014-03-20 | $15.00 | $15.00 | 30,900 | — | — |
| 2014-03-19 | $14.87 | $14.87 | 16,800 | — | — |
| 2014-03-18 | $14.97 | $14.97 | 31,500 | — | — |
| 2014-03-17 | $14.81 | $14.81 | 7,400 | — | — |
| 2014-03-14 | $14.78 | $14.78 | 10,100 | — | — |
| 2014-03-13 | $14.84 | $14.84 | 5,600 | — | — |
| 2014-03-12 | $15.10 | $15.10 | 20,600 | — | — |
| 2014-03-11 | $14.84 | $14.84 | 57,200 | — | — |
| 2014-03-10 | $15.04 | $15.04 | 122,100 | — | — |
| 2014-03-07 | $14.72 | $14.72 | 22,200 | — | — |
| 2014-03-06 | $14.70 | $14.70 | 24,500 | — | — |
| 2014-03-05 | $14.88 | $14.88 | 50,100 | — | — |
| 2014-03-04 | $15.10 | $15.10 | 95,000 | — | — |
| 2014-03-03 | $14.96 | $14.96 | 15,700 | — | — |
| 2014-02-28 | $14.80 | $14.80 | 68,200 | — | — |
| 2014-02-27 | $15.73 | $15.73 | 26,200 | — | — |
| 2014-02-26 | $15.35 | $15.35 | 51,100 | — | — |
| 2014-02-25 | $14.80 | $14.80 | 55,600 | — | — |
| 2014-02-24 | $15.46 | $15.46 | 62,800 | — | — |
| 2014-02-21 | $16.35 | $16.35 | 28,900 | — | — |
| 2014-02-20 | $16.73 | $16.73 | 23,900 | — | — |
| 2014-02-19 | $16.84 | $16.84 | 17,100 | — | — |
| 2014-02-18 | $16.99 | $16.99 | 134,000 | — | — |
| 2014-02-14 | $17.05 | $17.05 | 48,900 | — | — |
| 2014-02-13 | $16.95 | $16.95 | 54,800 | — | — |
| 2014-02-12 | $16.70 | $16.70 | 44,800 | — | — |
| 2014-02-11 | $16.84 | $16.84 | 88,300 | — | — |
| 2014-02-10 | $16.45 | $16.45 | 100,200 | — | — |
| 2014-02-07 | $16.34 | $16.34 | 195,900 | — | — |
| 2014-02-06 | $15.01 | $15.01 | 58,600 | — | — |
| 2014-02-05 | $15.04 | $15.04 | 184,800 | — | — |
| 2014-02-04 | $14.49 | $14.49 | 102,400 | — | — |
| 2014-02-03 | $12.77 | $12.77 | 45,300 | — | — |
| 2014-01-31 | $13.37 | $13.37 | 32,900 | — | — |
| 2014-01-30 | $13.69 | $13.69 | 20,400 | — | — |
| 2014-01-29 | $13.14 | $13.14 | 11,100 | — | — |
| 2014-01-28 | $13.41 | $13.41 | 9,300 | — | — |
| 2014-01-27 | $12.91 | $12.91 | 47,300 | — | — |
| 2014-01-24 | $13.00 | $13.00 | 75,000 | — | — |
| 2014-01-23 | $13.65 | $13.65 | 16,400 | — | — |
| 2014-01-22 | $13.64 | $13.64 | 15,800 | — | — |
| 2014-01-21 | $13.88 | $13.88 | 57,200 | — | — |
| 2014-01-17 | $14.23 | $14.23 | 20,800 | — | — |
| 2014-01-16 | $14.62 | $14.62 | 28,700 | — | — |
| 2014-01-15 | $14.36 | $14.36 | 79,600 | — | — |
| 2014-01-14 | $14.30 | $14.30 | 51,900 | — | — |
| 2014-01-13 | $13.77 | $13.77 | 42,600 | — | — |
| 2014-01-10 | $13.93 | $13.93 | 304,400 | — | — |
| 2014-01-09 | $13.26 | $13.26 | 25,500 | — | — |
| 2014-01-08 | $13.20 | $13.20 | 18,600 | — | — |
| 2014-01-07 | $13.24 | $13.24 | 54,400 | — | — |
| 2014-01-06 | $13.89 | $13.89 | 18,800 | — | — |
| 2014-01-03 | $14.36 | $14.36 | 16,700 | — | — |
| 2014-01-02 | $14.49 | $14.49 | 25,900 | — | — |