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
- 1991-08-27 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 | $11.75 | $11.93 | 318,600 | — | — |
| 2014-12-30 | $11.92 | $12.10 | 275,900 | — | — |
| 2014-12-29 | $11.86 | $12.04 | 325,200 | — | — |
| 2014-12-26 | $11.69 | $11.86 | 254,400 | — | — |
| 2014-12-24 | $11.48 | $11.65 | 161,400 | — | — |
| 2014-12-23 | $11.68 | $11.85 | 264,100 | — | — |
| 2014-12-22 | $11.71 | $11.89 | 592,700 | — | — |
| 2014-12-19 | $11.90 | $12.08 | 1,172,100 | — | — |
| 2014-12-18 | $11.45 | $11.62 | 554,400 | — | — |
| 2014-12-17 | $11.30 | $11.47 | 369,300 | — | — |
| 2014-12-16 | $10.99 | $11.15 | 569,700 | — | — |
| 2014-12-15 | $10.87 | $11.03 | 654,500 | — | — |
| 2014-12-12 | $11.13 | $11.30 | 566,200 | — | — |
| 2014-12-11 | $10.93 | $11.09 | 292,800 | — | — |
| 2014-12-10 | $10.68 | $10.84 | 312,500 | — | — |
| 2014-12-09 | $11.08 | $11.25 | 499,100 | — | — |
| 2014-12-08 | $10.67 | $10.83 | 411,200 | — | — |
| 2014-12-05 | $10.58 | $10.74 | 811,300 | — | — |
| 2014-12-04 | $10.53 | $10.69 | 477,100 | — | — |
| 2014-12-03 | $10.40 | $10.56 | 318,700 | — | — |
| 2014-12-02 | $10.43 | $10.59 | 381,500 | — | — |
| 2014-12-01 | $10.66 | $10.82 | 415,800 | — | — |
| 2014-11-28 | $10.89 | $11.05 | 489,200 | — | — |
| 2014-11-26 | $10.96 | $11.12 | 216,300 | — | — |
| 2014-11-25 | $10.99 | $11.15 | 373,800 | — | — |
| 2014-11-24 | $10.94 | $11.10 | 390,400 | — | — |
| 2014-11-21 | $10.94 | $11.10 | 312,100 | — | — |
| 2014-11-20 | $10.89 | $11.05 | 268,400 | — | — |
| 2014-11-19 | $10.68 | $10.84 | 319,300 | — | — |
| 2014-11-18 | $10.80 | $10.96 | 337,800 | — | — |
| 2014-11-17 | $10.77 | $10.93 | 482,700 | — | — |
| 2014-11-14 | $10.97 | $11.13 | 540,700 | — | — |
| 2014-11-13 | $11.18 | $11.35 | 600,700 | — | — |
| 2014-11-12 | $11.28 | $11.45 | 614,900 | — | — |
| 2014-11-11 | $10.94 | $11.10 | 378,400 | — | — |
| 2014-11-10 | $10.99 | $11.15 | 609,600 | — | — |
| 2014-11-07 | $10.88 | $11.04 | 660,400 | — | — |
| 2014-11-06 | $11.06 | $11.23 | 714,600 | — | — |
| 2014-11-05 | $10.89 | $11.05 | 288,600 | — | — |
| 2014-11-04 | $10.83 | $10.99 | 532,800 | — | — |
| 2014-11-03 | $10.76 | $10.92 | 505,200 | — | — |
| 2014-10-31 | $11.28 | $11.45 | 718,600 | — | — |
| 2014-10-30 | $10.92 | $11.08 | 751,800 | — | — |
| 2014-10-29 | $10.65 | $10.81 | 488,000 | — | — |
| 2014-10-28 | $10.44 | $10.60 | 519,000 | — | — |
| 2014-10-27 | $10.17 | $10.32 | 444,100 | — | — |
| 2014-10-24 | $10.47 | $10.63 | 590,200 | — | — |
| 2014-10-23 | $9.89 | $10.04 | 611,300 | — | — |
| 2014-10-22 | $9.68 | $9.82 | 365,900 | — | — |
| 2014-10-21 | $9.90 | $10.05 | 436,200 | — | — |
| 2014-10-20 | $9.93 | $10.08 | 1,197,500 | — | — |
| 2014-10-17 | $9.17 | $9.31 | 367,800 | — | — |
| 2014-10-16 | $9.55 | $9.69 | 447,700 | — | — |
| 2014-10-15 | $9.39 | $9.53 | 869,400 | — | — |
| 2014-10-14 | $8.95 | $9.08 | 585,000 | — | — |
| 2014-10-13 | $8.72 | $8.85 | 464,100 | — | — |
| 2014-10-10 | $8.65 | $8.78 | 674,100 | — | — |
| 2014-10-09 | $8.72 | $8.85 | 1,606,500 | — | — |
| 2014-10-08 | $9.01 | $9.14 | 1,015,900 | — | — |
| 2014-10-07 | $8.96 | $9.09 | 3,544,400 | — | — |
| 2014-10-06 | $9.95 | $10.10 | 547,100 | — | — |
| 2014-10-03 | $9.79 | $9.94 | 347,900 | — | — |
| 2014-10-02 | $10.04 | $10.19 | 325,800 | — | — |
| 2014-10-01 | $9.92 | $10.07 | 480,000 | — | — |
| 2014-09-30 | $9.91 | $10.06 | 633,300 | — | — |
| 2014-09-29 | $9.93 | $10.08 | 454,300 | — | — |
| 2014-09-26 | $9.96 | $10.11 | 215,500 | — | — |
| 2014-09-25 | $9.93 | $10.08 | 404,600 | — | — |
| 2014-09-24 | $10.18 | $10.33 | 351,900 | — | — |
| 2014-09-23 | $10.12 | $10.27 | 297,700 | — | — |
| 2014-09-22 | $10.30 | $10.45 | 420,600 | — | — |
| 2014-09-19 | $10.48 | $10.64 | 1,178,600 | — | — |
| 2014-09-18 | $10.69 | $10.85 | 501,200 | — | — |
| 2014-09-17 | $10.88 | $11.04 | 666,300 | — | — |
| 2014-09-16 | $10.45 | $10.61 | 501,200 | — | — |
| 2014-09-15 | $10.38 | $10.54 | 382,000 | — | — |
| 2014-09-12 | $10.20 | $10.35 | 297,500 | — | — |
| 2014-09-11 | $10.34 | $10.49 | 447,200 | — | — |
| 2014-09-10 | $10.15 | $10.30 | 315,000 | — | — |
| 2014-09-09 | $10.20 | $10.35 | 591,800 | — | — |
| 2014-09-08 | $10.12 | $10.27 | 482,800 | — | — |
| 2014-09-05 | $10.29 | $10.44 | 325,400 | — | — |
| 2014-09-04 | $10.40 | $10.56 | 659,400 | — | — |
| 2014-09-03 | $10.74 | $10.90 | 398,000 | — | — |
| 2014-09-02 | $10.68 | $10.84 | 541,400 | — | — |
| 2014-08-29 | $10.63 | $10.79 | 346,100 | — | — |
| 2014-08-28 | $10.51 | $10.67 | 294,700 | — | — |
| 2014-08-27 | $10.48 | $10.64 | 329,300 | — | — |
| 2014-08-26 | $10.59 | $10.75 | 368,700 | — | — |
| 2014-08-25 | $10.50 | $10.66 | 302,900 | — | — |
| 2014-08-22 | $10.58 | $10.74 | 231,000 | — | — |
| 2014-08-21 | $10.70 | $10.86 | 272,300 | — | — |
| 2014-08-20 | $10.74 | $10.90 | 510,200 | — | — |
| 2014-08-19 | $10.75 | $10.91 | 805,900 | — | — |
| 2014-08-18 | $10.41 | $10.57 | 496,900 | — | — |
| 2014-08-15 | $10.04 | $10.19 | 1,353,700 | — | — |
| 2014-08-14 | $9.80 | $9.95 | 595,100 | — | — |
| 2014-08-13 | $9.78 | $9.93 | 452,300 | — | — |
| 2014-08-12 | $9.70 | $9.85 | 418,600 | — | — |
| 2014-08-11 | $9.75 | $9.90 | 330,000 | — | — |
| 2014-08-08 | $9.70 | $9.85 | 412,600 | — | — |
| 2014-08-07 | $9.65 | $9.79 | 555,600 | — | — |
| 2014-08-06 | $9.59 | $9.73 | 429,900 | — | — |
| 2014-08-05 | $9.51 | $9.65 | 367,000 | — | — |
| 2014-08-04 | $9.51 | $9.65 | 864,800 | — | — |
| 2014-08-01 | $9.31 | $9.45 | 1,022,800 | — | — |
| 2014-07-31 | $9.79 | $9.94 | 1,154,500 | — | — |
| 2014-07-30 | $9.95 | $10.10 | 1,191,300 | — | — |
| 2014-07-29 | $9.74 | $9.89 | 716,700 | — | — |
| 2014-07-28 | $9.51 | $9.65 | 858,000 | — | — |
| 2014-07-25 | $9.55 | $9.69 | 384,400 | — | — |
| 2014-07-24 | $9.77 | $9.92 | 1,096,900 | — | — |
| 2014-07-23 | $9.66 | $9.80 | 1,330,900 | — | — |
| 2014-07-22 | $9.53 | $9.67 | 2,209,700 | — | — |
| 2014-07-21 | $9.76 | $9.91 | 4,699,400 | — | — |
| 2014-07-18 | $11.12 | $11.29 | 427,400 | — | — |
| 2014-07-17 | $11.06 | $11.23 | 696,000 | — | — |
| 2014-07-16 | $11.09 | $11.26 | 386,100 | — | — |
| 2014-07-15 | $11.10 | $11.27 | 447,600 | — | — |
| 2014-07-14 | $11.11 | $11.28 | 576,100 | — | — |
| 2014-07-11 | $11.20 | $11.37 | 824,400 | — | — |
| 2014-07-10 | $11.31 | $11.48 | 726,200 | — | — |
| 2014-07-09 | $11.58 | $11.75 | 340,100 | — | — |
| 2014-07-08 | $11.59 | $11.76 | 762,000 | — | — |
| 2014-07-07 | $11.68 | $11.85 | 566,100 | — | — |
| 2014-07-03 | $11.74 | $11.92 | 706,400 | — | — |
| 2014-07-02 | $11.65 | $11.82 | 339,700 | — | — |
| 2014-07-01 | $11.67 | $11.84 | 918,700 | — | — |
| 2014-06-30 | $11.55 | $11.72 | 626,400 | — | — |
| 2014-06-27 | $11.47 | $11.64 | 786,300 | — | — |
| 2014-06-26 | $11.53 | $11.70 | 296,200 | — | — |
| 2014-06-25 | $11.60 | $11.77 | 1,311,700 | — | — |
| 2014-06-24 | $11.45 | $11.62 | 1,159,900 | — | — |
| 2014-06-23 | $11.55 | $11.72 | 1,026,600 | — | — |
| 2014-06-20 | $11.60 | $11.77 | 1,159,300 | — | — |
| 2014-06-19 | $11.58 | $11.75 | 1,902,400 | — | — |
| 2014-06-18 | $11.61 | $11.78 | 9,026,600 | — | — |
| 2014-06-17 | $11.90 | $12.08 | 1,137,100 | — | — |
| 2014-06-16 | $12.43 | $12.62 | 181,900 | — | — |
| 2014-06-13 | $12.30 | $12.48 | 276,400 | — | — |
| 2014-06-12 | $12.38 | $12.57 | 343,800 | — | — |
| 2014-06-11 | $12.68 | $12.87 | 219,500 | — | — |
| 2014-06-10 | $12.67 | $12.86 | 167,200 | — | — |
| 2014-06-09 | $12.76 | $12.95 | 179,500 | — | — |
| 2014-06-06 | $12.68 | $12.87 | 281,700 | — | — |
| 2014-06-05 | $12.34 | $12.52 | 240,500 | — | — |
| 2014-06-04 | $12.08 | $12.26 | 209,200 | — | — |
| 2014-06-03 | $11.90 | $12.08 | 355,900 | — | — |
| 2014-06-02 | $12.29 | $12.47 | 243,300 | — | — |
| 2014-05-30 | $12.22 | $12.40 | 383,300 | — | — |
| 2014-05-29 | $12.48 | $12.67 | 237,800 | — | — |
| 2014-05-28 | $12.49 | $12.68 | 315,300 | — | — |
| 2014-05-27 | $12.61 | $12.80 | 382,400 | — | — |
| 2014-05-23 | $12.48 | $12.67 | 507,900 | — | — |
| 2014-05-22 | $12.89 | $13.08 | 760,600 | — | — |
| 2014-05-21 | $12.45 | $12.64 | 1,355,800 | — | — |
| 2014-05-20 | $10.46 | $10.62 | 390,800 | — | — |
| 2014-05-19 | $10.59 | $10.75 | 290,900 | — | — |
| 2014-05-16 | $10.59 | $10.75 | 343,200 | — | — |
| 2014-05-15 | $10.47 | $10.63 | 376,200 | — | — |
| 2014-05-14 | $10.60 | $10.76 | 404,100 | — | — |
| 2014-05-13 | $11.08 | $11.25 | 338,800 | — | — |
| 2014-05-12 | $11.20 | $11.37 | 684,800 | — | — |
| 2014-05-09 | $10.68 | $10.84 | 251,900 | — | — |
| 2014-05-08 | $10.44 | $10.60 | 282,100 | — | — |
| 2014-05-07 | $10.37 | $10.53 | 380,300 | — | — |
| 2014-05-06 | $10.41 | $10.57 | 318,000 | — | — |
| 2014-05-05 | $10.57 | $10.73 | 370,100 | — | — |
| 2014-05-02 | $10.76 | $10.92 | 387,300 | — | — |
| 2014-05-01 | $10.60 | $10.76 | 534,500 | — | — |
| 2014-04-30 | $10.43 | $10.59 | 1,528,000 | — | — |
| 2014-04-29 | $11.08 | $11.25 | 376,100 | — | — |
| 2014-04-28 | $11.04 | $11.21 | 624,500 | — | — |
| 2014-04-25 | $11.12 | $11.29 | 348,000 | — | — |
| 2014-04-24 | $11.00 | $11.16 | 267,800 | — | — |
| 2014-04-23 | $11.00 | $11.16 | 355,800 | — | — |
| 2014-04-22 | $11.14 | $11.31 | 308,200 | — | — |
| 2014-04-21 | $11.08 | $11.25 | 280,100 | — | — |
| 2014-04-17 | $11.00 | $11.16 | 290,100 | — | — |
| 2014-04-16 | $11.02 | $11.18 | 338,500 | — | — |
| 2014-04-15 | $11.05 | $11.22 | 425,200 | — | — |
| 2014-04-14 | $11.16 | $11.33 | 360,800 | — | — |
| 2014-04-11 | $11.11 | $11.28 | 456,700 | — | — |
| 2014-04-10 | $11.22 | $11.39 | 901,800 | — | — |
| 2014-04-09 | $10.74 | $10.90 | 319,600 | — | — |
| 2014-04-08 | $10.63 | $10.79 | 515,100 | — | — |
| 2014-04-07 | $10.63 | $10.79 | 727,500 | — | — |
| 2014-04-04 | $10.93 | $11.09 | 393,700 | — | — |
| 2014-04-03 | $11.16 | $11.33 | 437,300 | — | — |
| 2014-04-02 | $11.54 | $11.71 | 572,800 | — | — |
| 2014-04-01 | $11.19 | $11.36 | 486,700 | — | — |
| 2014-03-31 | $10.79 | $10.95 | 352,500 | — | — |
| 2014-03-28 | $10.84 | $11.00 | 251,800 | — | — |
| 2014-03-27 | $10.80 | $10.96 | 356,500 | — | — |
| 2014-03-26 | $10.70 | $10.86 | 814,900 | — | — |
| 2014-03-25 | $11.18 | $11.35 | 403,000 | — | — |
| 2014-03-24 | $11.37 | $11.54 | 1,262,500 | — | — |
| 2014-03-21 | $12.23 | $12.41 | 784,300 | — | — |
| 2014-03-20 | $12.21 | $12.39 | 270,900 | — | — |
| 2014-03-19 | $12.27 | $12.45 | 378,400 | — | — |
| 2014-03-18 | $12.44 | $12.63 | 397,900 | — | — |
| 2014-03-17 | $12.19 | $12.37 | 359,800 | — | — |
| 2014-03-14 | $12.12 | $12.30 | 502,100 | — | — |
| 2014-03-13 | $12.29 | $12.47 | 672,500 | — | — |
| 2014-03-12 | $12.80 | $12.99 | 263,700 | — | — |
| 2014-03-11 | $12.82 | $13.01 | 243,900 | — | — |
| 2014-03-10 | $12.90 | $13.09 | 417,200 | — | — |
| 2014-03-07 | $13.05 | $13.25 | 506,400 | — | — |
| 2014-03-06 | $12.82 | $13.01 | 345,400 | — | — |
| 2014-03-05 | $12.89 | $13.08 | 437,100 | — | — |
| 2014-03-04 | $12.72 | $12.91 | 449,100 | — | — |
| 2014-03-03 | $12.27 | $12.45 | 461,500 | — | — |
| 2014-02-28 | $12.64 | $12.83 | 572,100 | — | — |
| 2014-02-27 | $12.55 | $12.74 | 387,400 | — | — |
| 2014-02-26 | $12.32 | $12.50 | 633,700 | — | — |
| 2014-02-25 | $12.69 | $12.88 | 403,800 | — | — |
| 2014-02-24 | $12.94 | $13.13 | 745,400 | — | — |
| 2014-02-21 | $12.55 | $12.74 | 626,300 | — | — |
| 2014-02-20 | $12.18 | $12.36 | 1,195,600 | — | — |
| 2014-02-19 | $12.73 | $12.92 | 404,600 | — | — |
| 2014-02-18 | $13.11 | $13.31 | 434,400 | — | — |
| 2014-02-14 | $13.15 | $13.35 | 575,300 | — | — |
| 2014-02-13 | $13.31 | $13.51 | 762,400 | — | — |
| 2014-02-12 | $12.43 | $12.62 | 746,900 | — | — |
| 2014-02-11 | $12.62 | $12.81 | 1,177,900 | — | — |
| 2014-02-10 | $12.11 | $12.29 | 1,359,800 | — | — |
| 2014-02-07 | $11.33 | $11.50 | 412,700 | — | — |
| 2014-02-06 | $11.31 | $11.48 | 464,400 | — | — |
| 2014-02-05 | $10.98 | $11.14 | 767,600 | — | — |
| 2014-02-04 | $11.08 | $11.25 | 800,500 | — | — |
| 2014-02-03 | $11.00 | $11.16 | 824,300 | — | — |
| 2014-01-31 | $10.98 | $11.14 | 653,100 | — | — |
| 2014-01-30 | $11.29 | $11.46 | 989,000 | — | — |
| 2014-01-29 | $11.25 | $11.42 | 4,561,400 | — | — |
| 2014-01-28 | $9.35 | $9.49 | 1,159,500 | — | — |
| 2014-01-27 | $9.93 | $10.08 | 776,200 | — | — |
| 2014-01-24 | $10.10 | $10.25 | 514,600 | — | — |
| 2014-01-23 | $10.26 | $10.41 | 586,600 | — | — |
| 2014-01-22 | $10.38 | $10.54 | 232,500 | — | — |
| 2014-01-21 | $10.44 | $10.60 | 423,600 | — | — |
| 2014-01-17 | $10.40 | $10.56 | 605,400 | — | — |
| 2014-01-16 | $10.78 | $10.94 | 271,100 | — | — |
| 2014-01-15 | $10.99 | $11.15 | 324,900 | — | — |
| 2014-01-14 | $10.99 | $11.15 | 575,000 | — | — |
| 2014-01-13 | $10.94 | $11.10 | 384,600 | — | — |
| 2014-01-10 | $11.10 | $11.27 | 518,300 | — | — |
| 2014-01-09 | $10.97 | $11.13 | 437,900 | — | — |
| 2014-01-08 | $11.58 | $11.75 | 546,500 | — | — |
| 2014-01-07 | $11.38 | $11.55 | 568,800 | — | — |
| 2014-01-06 | $11.53 | $11.70 | 501,900 | — | — |
| 2014-01-03 | $11.75 | $11.93 | 420,600 | — | — |
| 2014-01-02 | $11.50 | $11.67 | 622,900 | — | — |