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
- 2000-07-11 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 | $13.21 | $13.21 | 401,400 | — | — |
| 2014-12-30 | $13.33 | $13.33 | 585,000 | — | — |
| 2014-12-29 | $13.32 | $13.32 | 498,000 | — | — |
| 2014-12-26 | $13.29 | $13.29 | 347,800 | — | — |
| 2014-12-24 | $13.34 | $13.34 | 437,300 | — | — |
| 2014-12-23 | $13.36 | $13.36 | 596,500 | — | — |
| 2014-12-22 | $13.12 | $13.12 | 800,300 | — | — |
| 2014-12-19 | $13.16 | $13.16 | 1,268,700 | — | — |
| 2014-12-18 | $13.14 | $13.14 | 1,244,300 | — | — |
| 2014-12-17 | $12.91 | $12.91 | 1,052,400 | — | — |
| 2014-12-16 | $12.97 | $12.97 | 666,700 | — | — |
| 2014-12-15 | $13.11 | $13.11 | 591,100 | — | — |
| 2014-12-12 | $13.08 | $13.08 | 371,000 | — | — |
| 2014-12-11 | $13.29 | $13.29 | 528,100 | — | — |
| 2014-12-10 | $13.28 | $13.28 | 499,400 | — | — |
| 2014-12-09 | $13.61 | $13.61 | 700,600 | — | — |
| 2014-12-08 | $13.49 | $13.49 | 440,700 | — | — |
| 2014-12-05 | $13.83 | $13.83 | 527,500 | — | — |
| 2014-12-04 | $13.66 | $13.66 | 405,800 | — | — |
| 2014-12-03 | $13.75 | $13.75 | 492,700 | — | — |
| 2014-12-02 | $13.59 | $13.59 | 638,300 | — | — |
| 2014-12-01 | $13.43 | $13.43 | 541,700 | — | — |
| 2014-11-28 | $13.47 | $13.47 | 223,600 | — | — |
| 2014-11-26 | $13.69 | $13.69 | 423,400 | — | — |
| 2014-11-25 | $13.45 | $13.45 | 335,400 | — | — |
| 2014-11-24 | $13.56 | $13.56 | 469,600 | — | — |
| 2014-11-21 | $13.33 | $13.33 | 367,700 | — | — |
| 2014-11-20 | $13.40 | $13.40 | 374,600 | — | — |
| 2014-11-19 | $13.33 | $13.33 | 331,200 | — | — |
| 2014-11-18 | $13.59 | $13.59 | 546,000 | — | — |
| 2014-11-17 | $13.34 | $13.34 | 361,500 | — | — |
| 2014-11-14 | $13.43 | $13.43 | 492,800 | — | — |
| 2014-11-13 | $13.41 | $13.41 | 599,400 | — | — |
| 2014-11-12 | $13.55 | $13.55 | 538,800 | — | — |
| 2014-11-11 | $13.53 | $13.53 | 437,900 | — | — |
| 2014-11-10 | $13.58 | $13.58 | 466,500 | — | — |
| 2014-11-07 | $13.48 | $13.48 | 479,400 | — | — |
| 2014-11-06 | $13.52 | $13.52 | 515,800 | — | — |
| 2014-11-05 | $13.59 | $13.59 | 650,600 | — | — |
| 2014-11-04 | $13.36 | $13.36 | 566,200 | — | — |
| 2014-11-03 | $13.52 | $13.52 | 636,200 | — | — |
| 2014-10-31 | $13.58 | $13.58 | 1,017,100 | — | — |
| 2014-10-30 | $13.04 | $13.04 | 847,300 | — | — |
| 2014-10-29 | $12.96 | $12.96 | 1,130,700 | — | — |
| 2014-10-28 | $12.78 | $12.78 | 1,229,900 | — | — |
| 2014-10-27 | $12.12 | $12.12 | 759,100 | — | — |
| 2014-10-24 | $11.96 | $11.96 | 538,500 | — | — |
| 2014-10-23 | $11.84 | $11.84 | 516,900 | — | — |
| 2014-10-22 | $11.38 | $11.38 | 651,200 | — | — |
| 2014-10-21 | $11.58 | $11.58 | 653,200 | — | — |
| 2014-10-20 | $11.39 | $11.39 | 848,400 | — | — |
| 2014-10-17 | $11.38 | $11.38 | 644,900 | — | — |
| 2014-10-16 | $11.70 | $11.70 | 743,500 | — | — |
| 2014-10-15 | $11.41 | $11.41 | 797,500 | — | — |
| 2014-10-14 | $10.97 | $10.97 | 707,000 | — | — |
| 2014-10-13 | $10.73 | $10.73 | 1,653,600 | — | — |
| 2014-10-10 | $11.01 | $11.01 | 1,052,500 | — | — |
| 2014-10-09 | $11.63 | $11.63 | 602,300 | — | — |
| 2014-10-08 | $11.94 | $11.94 | 953,600 | — | — |
| 2014-10-07 | $11.49 | $11.49 | 774,600 | — | — |
| 2014-10-06 | $11.55 | $11.55 | 524,200 | — | — |
| 2014-10-03 | $11.69 | $11.69 | 533,800 | — | — |
| 2014-10-02 | $11.72 | $11.72 | 520,100 | — | — |
| 2014-10-01 | $11.50 | $11.50 | 830,000 | — | — |
| 2014-09-30 | $11.50 | $11.50 | 825,300 | — | — |
| 2014-09-29 | $11.62 | $11.62 | 398,600 | — | — |
| 2014-09-26 | $11.56 | $11.56 | 990,200 | — | — |
| 2014-09-25 | $11.47 | $11.47 | 522,100 | — | — |
| 2014-09-24 | $11.62 | $11.62 | 397,900 | — | — |
| 2014-09-23 | $11.55 | $11.55 | 455,500 | — | — |
| 2014-09-22 | $11.76 | $11.76 | 671,500 | — | — |
| 2014-09-19 | $12.17 | $12.17 | 1,563,700 | — | — |
| 2014-09-18 | $12.18 | $12.18 | 327,000 | — | — |
| 2014-09-17 | $11.92 | $11.92 | 445,900 | — | — |
| 2014-09-16 | $11.89 | $11.89 | 524,700 | — | — |
| 2014-09-15 | $11.86 | $11.86 | 505,000 | — | — |
| 2014-09-12 | $12.07 | $12.07 | 609,200 | — | — |
| 2014-09-11 | $12.11 | $12.11 | 394,900 | — | — |
| 2014-09-10 | $11.94 | $11.94 | 431,700 | — | — |
| 2014-09-09 | $11.94 | $11.94 | 549,700 | — | — |
| 2014-09-08 | $11.98 | $11.98 | 504,100 | — | — |
| 2014-09-05 | $11.91 | $11.91 | 565,700 | — | — |
| 2014-09-04 | $11.80 | $11.80 | 558,900 | — | — |
| 2014-09-03 | $12.14 | $12.14 | 532,500 | — | — |
| 2014-09-02 | $12.23 | $12.23 | 485,600 | — | — |
| 2014-08-29 | $12.14 | $12.14 | 369,200 | — | — |
| 2014-08-28 | $12.00 | $12.00 | 402,500 | — | — |
| 2014-08-27 | $12.13 | $12.13 | 432,800 | — | — |
| 2014-08-26 | $12.19 | $12.19 | 484,400 | — | — |
| 2014-08-25 | $12.00 | $12.00 | 507,100 | — | — |
| 2014-08-22 | $12.08 | $12.08 | 486,200 | — | — |
| 2014-08-21 | $11.99 | $11.99 | 638,100 | — | — |
| 2014-08-20 | $12.00 | $12.00 | 814,300 | — | — |
| 2014-08-19 | $11.97 | $11.97 | 754,600 | — | — |
| 2014-08-18 | $11.72 | $11.72 | 641,400 | — | — |
| 2014-08-15 | $11.59 | $11.59 | 924,100 | — | — |
| 2014-08-14 | $11.55 | $11.55 | 410,000 | — | — |
| 2014-08-13 | $11.59 | $11.59 | 717,500 | — | — |
| 2014-08-12 | $11.50 | $11.50 | 496,700 | — | — |
| 2014-08-11 | $11.60 | $11.60 | 902,900 | — | — |
| 2014-08-08 | $11.57 | $11.57 | 763,400 | — | — |
| 2014-08-07 | $11.50 | $11.50 | 787,500 | — | — |
| 2014-08-06 | $11.58 | $11.58 | 782,100 | — | — |
| 2014-08-05 | $11.59 | $11.59 | 941,700 | — | — |
| 2014-08-04 | $11.60 | $11.60 | 1,368,400 | — | — |
| 2014-08-01 | $11.56 | $11.56 | 1,311,100 | — | — |
| 2014-07-31 | $11.49 | $11.49 | 1,772,800 | — | — |
| 2014-07-30 | $11.59 | $11.59 | 3,046,500 | — | — |
| 2014-07-29 | $11.79 | $11.79 | 3,583,600 | — | — |
| 2014-07-28 | $12.49 | $12.49 | 1,344,800 | — | — |
| 2014-07-25 | $12.42 | $12.42 | 2,260,100 | — | — |
| 2014-07-24 | $12.71 | $12.71 | 585,500 | — | — |
| 2014-07-23 | $12.93 | $12.93 | 883,700 | — | — |
| 2014-07-22 | $13.20 | $13.20 | 776,400 | — | — |
| 2014-07-21 | $13.24 | $13.24 | 563,100 | — | — |
| 2014-07-18 | $13.38 | $13.38 | 661,100 | — | — |
| 2014-07-17 | $13.22 | $13.22 | 547,000 | — | — |
| 2014-07-16 | $13.52 | $13.52 | 562,000 | — | — |
| 2014-07-15 | $13.54 | $13.54 | 1,629,300 | — | — |
| 2014-07-14 | $13.58 | $13.58 | 1,405,700 | — | — |
| 2014-07-11 | $13.84 | $13.84 | 523,100 | — | — |
| 2014-07-10 | $13.95 | $13.95 | 668,300 | — | — |
| 2014-07-09 | $14.02 | $14.02 | 1,048,900 | — | — |
| 2014-07-08 | $13.99 | $13.99 | 983,400 | — | — |
| 2014-07-07 | $13.87 | $13.87 | 844,100 | — | — |
| 2014-07-03 | $13.98 | $13.98 | 462,300 | — | — |
| 2014-07-02 | $13.94 | $13.94 | 609,100 | — | — |
| 2014-07-01 | $13.96 | $13.96 | 947,300 | — | — |
| 2014-06-30 | $13.75 | $13.75 | 724,200 | — | — |
| 2014-06-27 | $13.51 | $13.51 | 2,562,100 | — | — |
| 2014-06-26 | $13.33 | $13.33 | 772,600 | — | — |
| 2014-06-25 | $13.46 | $13.46 | 582,300 | — | — |
| 2014-06-24 | $13.52 | $13.52 | 691,700 | — | — |
| 2014-06-23 | $13.70 | $13.70 | 812,500 | — | — |
| 2014-06-20 | $13.60 | $13.60 | 2,010,000 | — | — |
| 2014-06-19 | $13.08 | $13.08 | 1,695,900 | — | — |
| 2014-06-18 | $12.72 | $12.72 | 605,600 | — | — |
| 2014-06-17 | $12.62 | $12.62 | 971,000 | — | — |
| 2014-06-16 | $12.48 | $12.48 | 791,200 | — | — |
| 2014-06-13 | $12.28 | $12.28 | 500,400 | — | — |
| 2014-06-12 | $12.29 | $12.29 | 486,200 | — | — |
| 2014-06-11 | $12.49 | $12.49 | 1,099,000 | — | — |
| 2014-06-10 | $12.35 | $12.35 | 723,800 | — | — |
| 2014-06-09 | $12.19 | $12.19 | 464,100 | — | — |
| 2014-06-06 | $12.07 | $12.07 | 760,600 | — | — |
| 2014-06-05 | $12.02 | $12.02 | 1,096,300 | — | — |
| 2014-06-04 | $11.68 | $11.68 | 661,900 | — | — |
| 2014-06-03 | $11.53 | $11.53 | 621,300 | — | — |
| 2014-06-02 | $11.48 | $11.48 | 582,400 | — | — |
| 2014-05-30 | $11.47 | $11.47 | 739,700 | — | — |
| 2014-05-29 | $11.42 | $11.42 | 470,600 | — | — |
| 2014-05-28 | $11.36 | $11.36 | 648,200 | — | — |
| 2014-05-27 | $11.30 | $11.30 | 427,100 | — | — |
| 2014-05-23 | $11.07 | $11.07 | 387,700 | — | — |
| 2014-05-22 | $10.97 | $10.97 | 315,700 | — | — |
| 2014-05-21 | $10.95 | $10.95 | 449,600 | — | — |
| 2014-05-20 | $10.79 | $10.79 | 601,900 | — | — |
| 2014-05-19 | $11.09 | $11.09 | 349,400 | — | — |
| 2014-05-16 | $10.99 | $10.99 | 403,100 | — | — |
| 2014-05-15 | $10.91 | $10.91 | 618,300 | — | — |
| 2014-05-14 | $10.86 | $10.86 | 483,000 | — | — |
| 2014-05-13 | $11.07 | $11.07 | 666,300 | — | — |
| 2014-05-12 | $11.33 | $11.33 | 776,700 | — | — |
| 2014-05-09 | $11.12 | $11.12 | 404,700 | — | — |
| 2014-05-08 | $10.97 | $10.97 | 529,100 | — | — |
| 2014-05-07 | $10.98 | $10.98 | 490,500 | — | — |
| 2014-05-06 | $11.01 | $11.01 | 820,600 | — | — |
| 2014-05-05 | $11.25 | $11.25 | 353,900 | — | — |
| 2014-05-02 | $11.27 | $11.27 | 491,400 | — | — |
| 2014-05-01 | $11.16 | $11.16 | 1,186,200 | — | — |
| 2014-04-30 | $11.09 | $11.09 | 680,500 | — | — |
| 2014-04-29 | $11.22 | $11.22 | 450,600 | — | — |
| 2014-04-28 | $11.47 | $11.47 | 1,191,700 | — | — |
| 2014-04-25 | $11.27 | $11.27 | 647,600 | — | — |
| 2014-04-24 | $11.77 | $11.77 | 1,240,300 | — | — |
| 2014-04-23 | $11.42 | $11.42 | 2,619,200 | — | — |
| 2014-04-22 | $12.36 | $12.36 | 785,100 | — | — |
| 2014-04-21 | $11.81 | $11.81 | 239,600 | — | — |
| 2014-04-17 | $11.74 | $11.74 | 396,500 | — | — |
| 2014-04-16 | $11.59 | $11.59 | 563,400 | — | — |
| 2014-04-15 | $11.69 | $11.69 | 747,600 | — | — |
| 2014-04-14 | $11.63 | $11.63 | 466,300 | — | — |
| 2014-04-11 | $11.67 | $11.67 | 695,600 | — | — |
| 2014-04-10 | $11.95 | $11.95 | 893,500 | — | — |
| 2014-04-09 | $12.17 | $12.17 | 574,500 | — | — |
| 2014-04-08 | $11.90 | $11.90 | 508,000 | — | — |
| 2014-04-07 | $11.85 | $11.85 | 467,000 | — | — |
| 2014-04-04 | $11.94 | $11.94 | 522,800 | — | — |
| 2014-04-03 | $12.41 | $12.41 | 547,400 | — | — |
| 2014-04-02 | $12.59 | $12.59 | 626,700 | — | — |
| 2014-04-01 | $12.37 | $12.37 | 378,200 | — | — |
| 2014-03-31 | $12.11 | $12.11 | 464,100 | — | — |
| 2014-03-28 | $11.80 | $11.80 | 553,200 | — | — |
| 2014-03-27 | $11.86 | $11.86 | 429,000 | — | — |
| 2014-03-26 | $11.84 | $11.84 | 608,000 | — | — |
| 2014-03-25 | $12.16 | $12.16 | 474,200 | — | — |
| 2014-03-24 | $12.07 | $12.07 | 443,600 | — | — |
| 2014-03-21 | $12.27 | $12.27 | 642,900 | — | — |
| 2014-03-20 | $12.45 | $12.45 | 269,800 | — | — |
| 2014-03-19 | $12.34 | $12.34 | 375,100 | — | — |
| 2014-03-18 | $12.36 | $12.36 | 461,800 | — | — |
| 2014-03-17 | $12.08 | $12.08 | 264,800 | — | — |
| 2014-03-14 | $12.04 | $12.04 | 388,800 | — | — |
| 2014-03-13 | $11.89 | $11.89 | 411,200 | — | — |
| 2014-03-12 | $12.10 | $12.10 | 510,800 | — | — |
| 2014-03-11 | $11.97 | $11.97 | 535,700 | — | — |
| 2014-03-10 | $12.16 | $12.16 | 524,200 | — | — |
| 2014-03-07 | $12.12 | $12.12 | 289,300 | — | — |
| 2014-03-06 | $12.21 | $12.21 | 395,600 | — | — |
| 2014-03-05 | $12.16 | $12.16 | 445,200 | — | — |
| 2014-03-04 | $12.30 | $12.30 | 1,491,900 | — | — |
| 2014-03-03 | $12.09 | $12.09 | 943,700 | — | — |
| 2014-02-28 | $12.05 | $12.05 | 559,900 | — | — |
| 2014-02-27 | $12.10 | $12.10 | 368,600 | — | — |
| 2014-02-26 | $12.10 | $12.10 | 520,700 | — | — |
| 2014-02-25 | $12.00 | $12.00 | 418,000 | — | — |
| 2014-02-24 | $12.03 | $12.03 | 537,900 | — | — |
| 2014-02-21 | $11.93 | $11.93 | 853,100 | — | — |
| 2014-02-20 | $11.99 | $11.99 | 1,020,400 | — | — |
| 2014-02-19 | $12.01 | $12.01 | 659,200 | — | — |
| 2014-02-18 | $12.10 | $12.10 | 805,300 | — | — |
| 2014-02-14 | $12.06 | $12.06 | 767,300 | — | — |
| 2014-02-13 | $11.98 | $11.98 | 647,700 | — | — |
| 2014-02-12 | $11.74 | $11.74 | 860,500 | — | — |
| 2014-02-11 | $11.71 | $11.71 | 1,331,400 | — | — |
| 2014-02-10 | $11.60 | $11.60 | 1,208,700 | — | — |
| 2014-02-07 | $11.57 | $11.57 | 1,087,200 | — | — |
| 2014-02-06 | $11.44 | $11.44 | 2,845,600 | — | — |
| 2014-02-05 | $11.54 | $11.54 | 2,997,500 | — | — |
| 2014-02-04 | $11.43 | $11.43 | 7,488,000 | — | — |
| 2014-02-03 | $10.28 | $10.28 | 1,202,600 | — | — |
| 2014-01-31 | $10.52 | $10.52 | 878,000 | — | — |
| 2014-01-30 | $10.67 | $10.67 | 1,456,500 | — | — |
| 2014-01-29 | $10.60 | $10.60 | 765,700 | — | — |
| 2014-01-28 | $10.76 | $10.76 | 700,000 | — | — |
| 2014-01-27 | $10.78 | $10.78 | 1,160,200 | — | — |
| 2014-01-24 | $11.01 | $11.01 | 581,400 | — | — |
| 2014-01-23 | $11.27 | $11.27 | 564,300 | — | — |
| 2014-01-22 | $11.25 | $11.25 | 279,400 | — | — |
| 2014-01-21 | $11.14 | $11.14 | 533,300 | — | — |
| 2014-01-17 | $11.12 | $11.12 | 278,800 | — | — |
| 2014-01-16 | $11.25 | $11.25 | 374,700 | — | — |
| 2014-01-15 | $11.36 | $11.36 | 384,900 | — | — |
| 2014-01-14 | $11.27 | $11.27 | 287,300 | — | — |
| 2014-01-13 | $10.95 | $10.95 | 497,800 | — | — |
| 2014-01-10 | $11.21 | $11.21 | 363,800 | — | — |
| 2014-01-09 | $11.12 | $11.12 | 526,600 | — | — |
| 2014-01-08 | $11.19 | $11.19 | 383,900 | — | — |
| 2014-01-07 | $11.19 | $11.19 | 417,300 | — | — |
| 2014-01-06 | $11.13 | $11.13 | 645,500 | — | — |
| 2014-01-03 | $11.44 | $11.44 | 305,700 | — | — |
| 2014-01-02 | $11.45 | $11.45 | 472,600 | — | — |