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
- 1994-02-10 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 | $12.51 | $16.76 | 137,700 | — | — |
| 2014-12-30 | $12.55 | $16.81 | 143,500 | — | — |
| 2014-12-29 | $12.54 | $16.80 | 148,300 | — | — |
| 2014-12-26 | $12.70 | $17.01 | 70,700 | — | — |
| 2014-12-24 | $12.61 | $16.89 | 57,000 | — | — |
| 2014-12-23 | $12.48 | $16.72 | 131,200 | — | — |
| 2014-12-22 | $12.60 | $16.88 | 195,500 | — | — |
| 2014-12-19 | $12.41 | $16.63 | 844,800 | — | — |
| 2014-12-18 | $12.31 | $16.49 | 169,100 | — | — |
| 2014-12-17 | $12.26 | $16.43 | 218,400 | — | — |
| 2014-12-16 | $11.95 | $16.01 | 287,900 | — | — |
| 2014-12-15 | $11.96 | $16.02 | 205,200 | — | — |
| 2014-12-12 | $12.03 | $16.12 | 141,000 | — | — |
| 2014-12-11 | $12.13 | $16.25 | 146,700 | — | — |
| 2014-12-10 | $12.25 | $16.28 | 185,700 | — | — |
| 2014-12-09 | $12.53 | $16.65 | 192,600 | — | — |
| 2014-12-08 | $12.10 | $16.08 | 177,600 | — | — |
| 2014-12-05 | $12.22 | $16.24 | 145,700 | — | — |
| 2014-12-04 | $12.02 | $15.97 | 133,300 | — | — |
| 2014-12-03 | $11.97 | $15.91 | 263,900 | — | — |
| 2014-12-02 | $12.10 | $16.08 | 196,500 | — | — |
| 2014-12-01 | $11.74 | $15.60 | 241,700 | — | — |
| 2014-11-28 | $11.93 | $15.85 | 171,200 | — | — |
| 2014-11-26 | $12.13 | $16.12 | 372,400 | — | — |
| 2014-11-25 | $12.43 | $16.52 | 544,700 | — | — |
| 2014-11-24 | $13.71 | $18.22 | 201,400 | — | — |
| 2014-11-21 | $13.40 | $17.81 | 193,900 | — | — |
| 2014-11-20 | $13.54 | $17.99 | 89,900 | — | — |
| 2014-11-19 | $13.30 | $17.67 | 91,300 | — | — |
| 2014-11-18 | $13.63 | $18.11 | 107,900 | — | — |
| 2014-11-17 | $13.38 | $17.78 | 83,600 | — | — |
| 2014-11-14 | $13.60 | $18.07 | 117,800 | — | — |
| 2014-11-13 | $13.59 | $18.06 | 123,500 | — | — |
| 2014-11-12 | $13.87 | $18.43 | 109,200 | — | — |
| 2014-11-11 | $13.60 | $18.07 | 117,600 | — | — |
| 2014-11-10 | $13.70 | $18.20 | 94,500 | — | — |
| 2014-11-07 | $13.57 | $18.03 | 179,500 | — | — |
| 2014-11-06 | $13.64 | $18.12 | 88,500 | — | — |
| 2014-11-05 | $13.49 | $17.93 | 130,300 | — | — |
| 2014-11-04 | $13.49 | $17.93 | 114,900 | — | — |
| 2014-11-03 | $13.33 | $17.71 | 205,200 | — | — |
| 2014-10-31 | $13.31 | $17.69 | 201,000 | — | — |
| 2014-10-30 | $13.13 | $17.45 | 152,200 | — | — |
| 2014-10-29 | $12.81 | $17.02 | 167,400 | — | — |
| 2014-10-28 | $12.91 | $17.15 | 173,600 | — | — |
| 2014-10-27 | $12.36 | $16.42 | 103,700 | — | — |
| 2014-10-24 | $12.32 | $16.37 | 100,500 | — | — |
| 2014-10-23 | $12.15 | $16.14 | 136,800 | — | — |
| 2014-10-22 | $11.86 | $15.76 | 103,700 | — | — |
| 2014-10-21 | $11.93 | $15.85 | 226,500 | — | — |
| 2014-10-20 | $11.92 | $15.84 | 211,700 | — | — |
| 2014-10-17 | $12.37 | $16.44 | 161,000 | — | — |
| 2014-10-16 | $12.35 | $16.41 | 225,600 | — | — |
| 2014-10-15 | $12.27 | $16.30 | 220,500 | — | — |
| 2014-10-14 | $12.13 | $16.12 | 116,300 | — | — |
| 2014-10-13 | $11.97 | $15.91 | 181,600 | — | — |
| 2014-10-10 | $11.82 | $15.71 | 152,100 | — | — |
| 2014-10-09 | $11.95 | $15.88 | 165,200 | — | — |
| 2014-10-08 | $12.29 | $16.33 | 225,800 | — | — |
| 2014-10-07 | $11.98 | $15.92 | 291,600 | — | — |
| 2014-10-06 | $12.14 | $16.13 | 180,200 | — | — |
| 2014-10-03 | $12.24 | $16.26 | 303,900 | — | — |
| 2014-10-02 | $12.23 | $16.25 | 211,200 | — | — |
| 2014-10-01 | $12.18 | $16.18 | 228,200 | — | — |
| 2014-09-30 | $12.29 | $16.33 | 190,400 | — | — |
| 2014-09-29 | $12.52 | $16.64 | 101,800 | — | — |
| 2014-09-26 | $12.71 | $16.89 | 183,700 | — | — |
| 2014-09-25 | $12.43 | $16.52 | 123,300 | — | — |
| 2014-09-24 | $12.71 | $16.89 | 82,400 | — | — |
| 2014-09-23 | $12.65 | $16.81 | 125,300 | — | — |
| 2014-09-22 | $12.88 | $17.11 | 102,300 | — | — |
| 2014-09-19 | $13.05 | $17.34 | 298,200 | — | — |
| 2014-09-18 | $13.28 | $17.65 | 76,400 | — | — |
| 2014-09-17 | $13.20 | $17.54 | 108,300 | — | — |
| 2014-09-16 | $13.18 | $17.51 | 100,500 | — | — |
| 2014-09-15 | $13.21 | $17.55 | 189,800 | — | — |
| 2014-09-12 | $13.30 | $17.67 | 126,400 | — | — |
| 2014-09-11 | $13.58 | $18.05 | 164,400 | — | — |
| 2014-09-10 | $13.63 | $17.98 | 478,900 | — | — |
| 2014-09-09 | $13.39 | $17.66 | 121,700 | — | — |
| 2014-09-08 | $13.68 | $18.04 | 129,200 | — | — |
| 2014-09-05 | $13.54 | $17.86 | 179,800 | — | — |
| 2014-09-04 | $13.31 | $17.56 | 176,300 | — | — |
| 2014-09-03 | $13.23 | $17.45 | 181,400 | — | — |
| 2014-09-02 | $13.36 | $17.62 | 205,900 | — | — |
| 2014-08-29 | $13.16 | $17.36 | 143,700 | — | — |
| 2014-08-28 | $13.01 | $17.16 | 177,600 | — | — |
| 2014-08-27 | $12.97 | $17.11 | 353,200 | — | — |
| 2014-08-26 | $13.09 | $17.27 | 587,600 | — | — |
| 2014-08-25 | $11.99 | $15.82 | 214,500 | — | — |
| 2014-08-22 | $11.85 | $15.63 | 131,400 | — | — |
| 2014-08-21 | $11.66 | $15.38 | 91,400 | — | — |
| 2014-08-20 | $11.70 | $15.43 | 134,000 | — | — |
| 2014-08-19 | $11.99 | $15.82 | 155,200 | — | — |
| 2014-08-18 | $11.92 | $15.72 | 100,700 | — | — |
| 2014-08-15 | $11.73 | $15.47 | 195,800 | — | — |
| 2014-08-14 | $11.89 | $15.68 | 208,600 | — | — |
| 2014-08-13 | $11.68 | $15.41 | 130,000 | — | — |
| 2014-08-12 | $11.56 | $15.25 | 185,800 | — | — |
| 2014-08-11 | $11.54 | $15.22 | 167,200 | — | — |
| 2014-08-08 | $11.32 | $14.93 | 155,900 | — | — |
| 2014-08-07 | $11.26 | $14.85 | 63,100 | — | — |
| 2014-08-06 | $11.36 | $14.98 | 81,900 | — | — |
| 2014-08-05 | $11.19 | $14.76 | 180,700 | — | — |
| 2014-08-04 | $11.02 | $14.54 | 247,600 | — | — |
| 2014-08-01 | $11.05 | $14.58 | 207,100 | — | — |
| 2014-07-31 | $11.10 | $14.64 | 299,900 | — | — |
| 2014-07-30 | $11.44 | $15.09 | 168,000 | — | — |
| 2014-07-29 | $11.49 | $15.16 | 174,000 | — | — |
| 2014-07-28 | $11.49 | $15.16 | 182,300 | — | — |
| 2014-07-25 | $11.75 | $15.50 | 231,100 | — | — |
| 2014-07-24 | $11.66 | $15.38 | 340,000 | — | — |
| 2014-07-23 | $11.68 | $15.41 | 247,300 | — | — |
| 2014-07-22 | $11.62 | $15.33 | 190,500 | — | — |
| 2014-07-21 | $11.38 | $15.01 | 219,600 | — | — |
| 2014-07-18 | $11.42 | $15.06 | 227,100 | — | — |
| 2014-07-17 | $11.25 | $14.84 | 204,000 | — | — |
| 2014-07-16 | $11.47 | $15.13 | 243,200 | — | — |
| 2014-07-15 | $11.52 | $15.20 | 159,700 | — | — |
| 2014-07-14 | $11.56 | $15.25 | 149,900 | — | — |
| 2014-07-11 | $11.52 | $15.20 | 160,500 | — | — |
| 2014-07-10 | $11.61 | $15.31 | 193,600 | — | — |
| 2014-07-09 | $11.83 | $15.60 | 154,200 | — | — |
| 2014-07-08 | $11.88 | $15.67 | 399,100 | — | — |
| 2014-07-07 | $11.97 | $15.79 | 170,200 | — | — |
| 2014-07-03 | $12.22 | $16.12 | 73,500 | — | — |
| 2014-07-02 | $12.09 | $15.95 | 128,500 | — | — |
| 2014-07-01 | $12.09 | $15.95 | 195,300 | — | — |
| 2014-06-30 | $11.92 | $15.72 | 164,600 | — | — |
| 2014-06-27 | $11.94 | $15.75 | 668,300 | — | — |
| 2014-06-26 | $11.94 | $15.75 | 125,000 | — | — |
| 2014-06-25 | $12.00 | $15.83 | 177,200 | — | — |
| 2014-06-24 | $11.84 | $15.62 | 284,100 | — | — |
| 2014-06-23 | $11.93 | $15.74 | 200,900 | — | — |
| 2014-06-20 | $12.01 | $15.84 | 261,200 | — | — |
| 2014-06-19 | $11.86 | $15.64 | 156,500 | — | — |
| 2014-06-18 | $11.91 | $15.71 | 182,800 | — | — |
| 2014-06-17 | $11.94 | $15.75 | 159,500 | — | — |
| 2014-06-16 | $11.81 | $15.58 | 157,800 | — | — |
| 2014-06-13 | $11.83 | $15.60 | 135,800 | — | — |
| 2014-06-12 | $11.79 | $15.55 | 205,800 | — | — |
| 2014-06-11 | $11.88 | $15.67 | 188,800 | — | — |
| 2014-06-10 | $11.85 | $15.63 | 140,900 | — | — |
| 2014-06-09 | $11.86 | $15.64 | 239,900 | — | — |
| 2014-06-06 | $11.82 | $15.59 | 304,400 | — | — |
| 2014-06-05 | $11.79 | $15.55 | 281,400 | — | — |
| 2014-06-04 | $11.43 | $15.08 | 445,100 | — | — |
| 2014-06-03 | $11.73 | $15.47 | 253,900 | — | — |
| 2014-06-02 | $11.97 | $15.79 | 397,800 | — | — |
| 2014-05-30 | $12.41 | $16.37 | 407,000 | — | — |
| 2014-05-29 | $12.84 | $16.94 | 1,006,900 | — | — |
| 2014-05-28 | $11.80 | $15.43 | 1,257,500 | — | — |
| 2014-05-27 | $14.47 | $18.92 | 219,500 | — | — |
| 2014-05-23 | $13.96 | $18.26 | 99,800 | — | — |
| 2014-05-22 | $13.54 | $17.71 | 69,500 | — | — |
| 2014-05-21 | $13.42 | $17.55 | 93,200 | — | — |
| 2014-05-20 | $13.46 | $17.60 | 182,900 | — | — |
| 2014-05-19 | $13.92 | $18.21 | 115,800 | — | — |
| 2014-05-16 | $13.60 | $17.79 | 102,200 | — | — |
| 2014-05-15 | $13.37 | $17.49 | 149,300 | — | — |
| 2014-05-14 | $13.47 | $17.62 | 145,300 | — | — |
| 2014-05-13 | $13.96 | $18.26 | 177,400 | — | — |
| 2014-05-12 | $14.20 | $18.57 | 194,900 | — | — |
| 2014-05-09 | $13.93 | $18.22 | 102,300 | — | — |
| 2014-05-08 | $13.61 | $17.80 | 176,400 | — | — |
| 2014-05-07 | $13.68 | $17.89 | 277,600 | — | — |
| 2014-05-06 | $13.53 | $17.70 | 150,100 | — | — |
| 2014-05-05 | $13.65 | $17.85 | 163,200 | — | — |
| 2014-05-02 | $13.82 | $18.07 | 321,900 | — | — |
| 2014-05-01 | $12.98 | $16.98 | 221,300 | — | — |
| 2014-04-30 | $13.02 | $17.03 | 134,900 | — | — |
| 2014-04-29 | $12.97 | $16.96 | 140,100 | — | — |
| 2014-04-28 | $12.91 | $16.88 | 95,100 | — | — |
| 2014-04-25 | $13.06 | $17.08 | 131,500 | — | — |
| 2014-04-24 | $13.53 | $17.70 | 128,100 | — | — |
| 2014-04-23 | $13.50 | $17.66 | 88,500 | — | — |
| 2014-04-22 | $13.68 | $17.89 | 76,800 | — | — |
| 2014-04-21 | $13.58 | $17.76 | 70,100 | — | — |
| 2014-04-17 | $13.52 | $17.68 | 73,900 | — | — |
| 2014-04-16 | $13.35 | $17.46 | 85,100 | — | — |
| 2014-04-15 | $13.22 | $17.29 | 108,100 | — | — |
| 2014-04-14 | $13.37 | $17.49 | 171,800 | — | — |
| 2014-04-11 | $13.28 | $17.37 | 99,100 | — | — |
| 2014-04-10 | $13.50 | $17.66 | 141,900 | — | — |
| 2014-04-09 | $14.03 | $18.35 | 160,600 | — | — |
| 2014-04-08 | $13.73 | $17.96 | 127,700 | — | — |
| 2014-04-07 | $13.55 | $17.72 | 180,700 | — | — |
| 2014-04-04 | $13.79 | $18.04 | 154,500 | — | — |
| 2014-04-03 | $14.34 | $18.75 | 132,900 | — | — |
| 2014-04-02 | $14.52 | $18.99 | 117,700 | — | — |
| 2014-04-01 | $14.63 | $19.13 | 167,800 | — | — |
| 2014-03-31 | $14.39 | $18.82 | 182,500 | — | — |
| 2014-03-28 | $14.19 | $18.56 | 148,600 | — | — |
| 2014-03-27 | $14.28 | $18.68 | 109,100 | — | — |
| 2014-03-26 | $14.45 | $18.90 | 199,800 | — | — |
| 2014-03-25 | $14.40 | $18.83 | 85,300 | — | — |
| 2014-03-24 | $14.28 | $18.68 | 123,100 | — | — |
| 2014-03-21 | $14.43 | $18.87 | 267,200 | — | — |
| 2014-03-20 | $14.25 | $18.64 | 84,400 | — | — |
| 2014-03-19 | $14.23 | $18.61 | 98,500 | — | — |
| 2014-03-18 | $14.31 | $18.72 | 159,000 | — | — |
| 2014-03-17 | $13.84 | $18.10 | 79,700 | — | — |
| 2014-03-14 | $13.73 | $17.96 | 59,700 | — | — |
| 2014-03-13 | $13.69 | $17.90 | 115,700 | — | — |
| 2014-03-12 | $13.94 | $18.23 | 108,000 | — | — |
| 2014-03-11 | $13.75 | $17.98 | 69,100 | — | — |
| 2014-03-10 | $14.02 | $18.34 | 109,000 | — | — |
| 2014-03-07 | $14.06 | $18.39 | 71,200 | — | — |
| 2014-03-06 | $14.08 | $18.41 | 179,800 | — | — |
| 2014-03-05 | $14.33 | $18.62 | 97,500 | — | — |
| 2014-03-04 | $14.59 | $18.96 | 219,800 | — | — |
| 2014-03-03 | $14.06 | $18.27 | 110,300 | — | — |
| 2014-02-28 | $14.17 | $18.42 | 112,000 | — | — |
| 2014-02-27 | $14.27 | $18.55 | 117,300 | — | — |
| 2014-02-26 | $14.22 | $18.48 | 159,300 | — | — |
| 2014-02-25 | $14.05 | $18.26 | 112,600 | — | — |
| 2014-02-24 | $14.16 | $18.40 | 113,500 | — | — |
| 2014-02-21 | $14.25 | $18.52 | 85,800 | — | — |
| 2014-02-20 | $14.38 | $18.69 | 137,600 | — | — |
| 2014-02-19 | $14.05 | $18.26 | 166,800 | — | — |
| 2014-02-18 | $14.58 | $18.95 | 271,000 | — | — |
| 2014-02-14 | $14.28 | $18.56 | 120,800 | — | — |
| 2014-02-13 | $14.26 | $18.53 | 125,800 | — | — |
| 2014-02-12 | $14.13 | $18.36 | 113,500 | — | — |
| 2014-02-11 | $13.96 | $18.14 | 122,200 | — | — |
| 2014-02-10 | $13.75 | $17.87 | 172,100 | — | — |
| 2014-02-07 | $13.57 | $17.64 | 126,800 | — | — |
| 2014-02-06 | $13.57 | $17.64 | 176,900 | — | — |
| 2014-02-05 | $13.63 | $17.71 | 124,600 | — | — |
| 2014-02-04 | $13.81 | $17.95 | 122,600 | — | — |
| 2014-02-03 | $14.05 | $18.26 | 217,500 | — | — |
| 2014-01-31 | $14.61 | $18.99 | 182,200 | — | — |
| 2014-01-30 | $14.59 | $18.96 | 133,600 | — | — |
| 2014-01-29 | $14.38 | $18.69 | 159,600 | — | — |
| 2014-01-28 | $14.53 | $18.88 | 157,500 | — | — |
| 2014-01-27 | $14.61 | $18.99 | 244,100 | — | — |
| 2014-01-24 | $14.18 | $18.43 | 184,800 | — | — |
| 2014-01-23 | $14.71 | $19.12 | 161,100 | — | — |
| 2014-01-22 | $14.76 | $19.18 | 146,600 | — | — |
| 2014-01-21 | $14.97 | $19.46 | 158,900 | — | — |
| 2014-01-17 | $14.74 | $19.16 | 99,900 | — | — |
| 2014-01-16 | $14.87 | $19.33 | 202,700 | — | — |
| 2014-01-15 | $14.81 | $19.25 | 251,600 | — | — |
| 2014-01-14 | $14.71 | $19.12 | 209,400 | — | — |
| 2014-01-13 | $14.59 | $18.96 | 231,600 | — | — |
| 2014-01-10 | $15.04 | $19.55 | 139,000 | — | — |
| 2014-01-09 | $14.99 | $19.48 | 126,600 | — | — |
| 2014-01-08 | $15.04 | $19.55 | 193,800 | — | — |
| 2014-01-07 | $15.17 | $19.72 | 149,500 | — | — |
| 2014-01-06 | $15.13 | $19.66 | 225,800 | — | — |
| 2014-01-03 | $15.54 | $20.20 | 225,200 | — | — |
| 2014-01-02 | $15.23 | $19.79 | 190,200 | — | — |