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
- 2011-03-23 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 | $13.02 | $16.71 | 119,500 | — | — |
| 2014-12-30 | $13.26 | $17.02 | 118,900 | — | — |
| 2014-12-29 | $13.13 | $16.85 | 70,900 | — | — |
| 2014-12-26 | $13.02 | $16.71 | 61,700 | — | — |
| 2014-12-24 | $13.09 | $16.80 | 90,800 | — | — |
| 2014-12-23 | $12.86 | $16.51 | 141,100 | — | — |
| 2014-12-22 | $13.06 | $16.76 | 342,900 | — | — |
| 2014-12-19 | $13.16 | $16.89 | 440,200 | — | — |
| 2014-12-18 | $12.85 | $16.49 | 210,200 | — | — |
| 2014-12-17 | $12.61 | $16.19 | 153,900 | — | — |
| 2014-12-16 | $11.72 | $15.04 | 237,600 | — | — |
| 2014-12-15 | $11.62 | $14.92 | 167,700 | — | — |
| 2014-12-12 | $11.89 | $15.26 | 198,600 | — | — |
| 2014-12-11 | $12.38 | $15.89 | 121,700 | — | — |
| 2014-12-10 | $12.05 | $15.47 | 187,800 | — | — |
| 2014-12-09 | $12.70 | $16.30 | 144,600 | — | — |
| 2014-12-08 | $12.11 | $15.54 | 163,100 | — | — |
| 2014-12-05 | $12.14 | $15.58 | 123,100 | — | — |
| 2014-12-04 | $11.81 | $15.16 | 231,100 | — | — |
| 2014-12-03 | $12.35 | $15.85 | 507,300 | — | — |
| 2014-12-02 | $11.39 | $14.62 | 336,700 | — | — |
| 2014-12-01 | $10.98 | $14.09 | 211,900 | — | — |
| 2014-11-28 | $11.16 | $14.33 | 88,600 | — | — |
| 2014-11-26 | $11.83 | $15.19 | 97,600 | — | — |
| 2014-11-25 | $11.85 | $15.06 | 107,800 | — | — |
| 2014-11-24 | $12.20 | $15.50 | 92,800 | — | — |
| 2014-11-21 | $12.09 | $15.36 | 142,200 | — | — |
| 2014-11-20 | $12.10 | $15.37 | 119,800 | — | — |
| 2014-11-19 | $12.11 | $15.39 | 131,200 | — | — |
| 2014-11-18 | $12.25 | $15.56 | 175,200 | — | — |
| 2014-11-17 | $12.20 | $15.50 | 116,800 | — | — |
| 2014-11-14 | $12.42 | $15.78 | 171,600 | — | — |
| 2014-11-13 | $12.18 | $15.48 | 163,600 | — | — |
| 2014-11-12 | $12.50 | $15.88 | 153,200 | — | — |
| 2014-11-11 | $12.50 | $15.88 | 202,200 | — | — |
| 2014-11-10 | $13.05 | $16.58 | 122,600 | — | — |
| 2014-11-07 | $13.52 | $17.18 | 197,500 | — | — |
| 2014-11-06 | $13.10 | $16.64 | 164,100 | — | — |
| 2014-11-05 | $12.91 | $16.40 | 98,000 | — | — |
| 2014-11-04 | $13.00 | $16.52 | 126,100 | — | — |
| 2014-11-03 | $13.12 | $16.67 | 165,800 | — | — |
| 2014-10-31 | $13.32 | $16.92 | 181,300 | — | — |
| 2014-10-30 | $12.86 | $16.34 | 101,000 | — | — |
| 2014-10-29 | $12.63 | $16.05 | 85,800 | — | — |
| 2014-10-28 | $12.75 | $16.20 | 145,200 | — | — |
| 2014-10-27 | $11.93 | $15.16 | 258,500 | — | — |
| 2014-10-24 | $12.02 | $15.27 | 142,400 | — | — |
| 2014-10-23 | $12.13 | $15.41 | 201,900 | — | — |
| 2014-10-22 | $11.79 | $14.98 | 101,300 | — | — |
| 2014-10-21 | $12.18 | $15.48 | 119,900 | — | — |
| 2014-10-20 | $11.99 | $15.23 | 117,200 | — | — |
| 2014-10-17 | $11.86 | $15.07 | 183,300 | — | — |
| 2014-10-16 | $12.08 | $15.35 | 154,200 | — | — |
| 2014-10-15 | $12.18 | $15.48 | 175,900 | — | — |
| 2014-10-14 | $11.86 | $15.07 | 147,300 | — | — |
| 2014-10-13 | $11.72 | $14.89 | 138,300 | — | — |
| 2014-10-10 | $11.69 | $14.85 | 191,200 | — | — |
| 2014-10-09 | $11.84 | $15.04 | 182,000 | — | — |
| 2014-10-08 | $12.07 | $15.34 | 196,400 | — | — |
| 2014-10-07 | $11.75 | $14.93 | 244,800 | — | — |
| 2014-10-06 | $11.84 | $15.04 | 164,900 | — | — |
| 2014-10-03 | $11.89 | $15.11 | 146,800 | — | — |
| 2014-10-02 | $11.93 | $15.16 | 207,800 | — | — |
| 2014-10-01 | $11.66 | $14.82 | 166,600 | — | — |
| 2014-09-30 | $11.89 | $15.11 | 232,700 | — | — |
| 2014-09-29 | $12.29 | $15.62 | 120,000 | — | — |
| 2014-09-26 | $12.72 | $16.16 | 217,400 | — | — |
| 2014-09-25 | $12.38 | $15.73 | 116,000 | — | — |
| 2014-09-24 | $12.75 | $16.20 | 207,600 | — | — |
| 2014-09-23 | $12.29 | $15.62 | 166,800 | — | — |
| 2014-09-22 | $12.43 | $15.79 | 172,000 | — | — |
| 2014-09-19 | $12.14 | $15.43 | 441,300 | — | — |
| 2014-09-18 | $12.60 | $16.01 | 169,600 | — | — |
| 2014-09-17 | $12.67 | $16.10 | 193,000 | — | — |
| 2014-09-16 | $12.99 | $16.51 | 178,300 | — | — |
| 2014-09-15 | $13.18 | $16.75 | 170,700 | — | — |
| 2014-09-12 | $13.24 | $16.82 | 115,200 | — | — |
| 2014-09-11 | $13.49 | $17.14 | 108,300 | — | — |
| 2014-09-10 | $13.66 | $17.36 | 124,500 | — | — |
| 2014-09-09 | $13.39 | $17.01 | 193,700 | — | — |
| 2014-09-08 | $13.81 | $17.55 | 151,900 | — | — |
| 2014-09-05 | $13.72 | $17.43 | 239,100 | — | — |
| 2014-09-04 | $13.57 | $17.24 | 167,100 | — | — |
| 2014-09-03 | $13.85 | $17.60 | 306,500 | — | — |
| 2014-09-02 | $14.00 | $17.79 | 138,800 | — | — |
| 2014-08-29 | $13.92 | $17.69 | 104,300 | — | — |
| 2014-08-28 | $13.97 | $17.75 | 119,200 | — | — |
| 2014-08-27 | $13.93 | $17.55 | 160,500 | — | — |
| 2014-08-26 | $13.89 | $17.50 | 196,000 | — | — |
| 2014-08-25 | $13.93 | $17.55 | 249,600 | — | — |
| 2014-08-22 | $14.25 | $17.95 | 275,700 | — | — |
| 2014-08-21 | $13.87 | $17.47 | 460,600 | — | — |
| 2014-08-20 | $13.68 | $17.23 | 320,100 | — | — |
| 2014-08-19 | $14.18 | $17.86 | 190,700 | — | — |
| 2014-08-18 | $14.31 | $18.03 | 205,000 | — | — |
| 2014-08-15 | $14.20 | $17.89 | 223,900 | — | — |
| 2014-08-14 | $14.30 | $18.01 | 271,800 | — | — |
| 2014-08-13 | $14.16 | $17.84 | 203,900 | — | — |
| 2014-08-12 | $14.23 | $17.92 | 507,700 | — | — |
| 2014-08-11 | $15.15 | $19.08 | 309,700 | — | — |
| 2014-08-08 | $14.29 | $18.00 | 604,900 | — | — |
| 2014-08-07 | $15.71 | $19.79 | 134,400 | — | — |
| 2014-08-06 | $16.14 | $20.33 | 79,100 | — | — |
| 2014-08-05 | $15.95 | $20.09 | 99,000 | — | — |
| 2014-08-04 | $16.10 | $20.28 | 138,000 | — | — |
| 2014-08-01 | $15.70 | $19.78 | 189,600 | — | — |
| 2014-07-31 | $15.76 | $19.85 | 167,000 | — | — |
| 2014-07-30 | $16.21 | $20.42 | 117,800 | — | — |
| 2014-07-29 | $15.97 | $20.12 | 107,600 | — | — |
| 2014-07-28 | $15.71 | $19.79 | 184,000 | — | — |
| 2014-07-25 | $16.00 | $20.15 | 105,100 | — | — |
| 2014-07-24 | $16.02 | $20.18 | 92,500 | — | — |
| 2014-07-23 | $16.31 | $20.55 | 64,100 | — | — |
| 2014-07-22 | $16.41 | $20.67 | 62,200 | — | — |
| 2014-07-21 | $16.17 | $20.37 | 130,400 | — | — |
| 2014-07-18 | $16.40 | $20.66 | 122,600 | — | — |
| 2014-07-17 | $16.20 | $20.41 | 102,400 | — | — |
| 2014-07-16 | $16.37 | $20.62 | 158,000 | — | — |
| 2014-07-15 | $16.14 | $20.33 | 202,100 | — | — |
| 2014-07-14 | $16.46 | $20.73 | 137,400 | — | — |
| 2014-07-11 | $15.85 | $19.97 | 169,000 | — | — |
| 2014-07-10 | $16.13 | $20.32 | 180,500 | — | — |
| 2014-07-09 | $16.43 | $20.70 | 245,700 | — | — |
| 2014-07-08 | $16.51 | $20.80 | 496,700 | — | — |
| 2014-07-07 | $16.83 | $21.20 | 168,800 | — | — |
| 2014-07-03 | $17.18 | $21.64 | 100,100 | — | — |
| 2014-07-02 | $17.02 | $21.44 | 139,700 | — | — |
| 2014-07-01 | $16.98 | $21.39 | 235,900 | — | — |
| 2014-06-30 | $16.59 | $20.90 | 265,800 | — | — |
| 2014-06-27 | $16.48 | $20.76 | 204,400 | — | — |
| 2014-06-26 | $16.50 | $20.78 | 105,300 | — | — |
| 2014-06-25 | $16.60 | $20.91 | 93,800 | — | — |
| 2014-06-24 | $16.56 | $20.86 | 145,700 | — | — |
| 2014-06-23 | $16.78 | $21.14 | 120,900 | — | — |
| 2014-06-20 | $16.84 | $21.21 | 248,700 | — | — |
| 2014-06-19 | $16.64 | $20.96 | 212,000 | — | — |
| 2014-06-18 | $16.86 | $21.24 | 126,000 | — | — |
| 2014-06-17 | $16.83 | $21.20 | 151,600 | — | — |
| 2014-06-16 | $16.82 | $21.19 | 129,500 | — | — |
| 2014-06-13 | $16.70 | $21.04 | 125,000 | — | — |
| 2014-06-12 | $16.65 | $20.97 | 128,300 | — | — |
| 2014-06-11 | $16.73 | $21.07 | 183,800 | — | — |
| 2014-06-10 | $16.93 | $21.33 | 184,300 | — | — |
| 2014-06-09 | $16.97 | $21.38 | 118,200 | — | — |
| 2014-06-06 | $16.95 | $21.35 | 118,000 | — | — |
| 2014-06-05 | $16.80 | $21.16 | 179,700 | — | — |
| 2014-06-04 | $16.63 | $20.95 | 154,500 | — | — |
| 2014-06-03 | $16.54 | $20.83 | 220,800 | — | — |
| 2014-06-02 | $16.63 | $20.95 | 267,300 | — | — |
| 2014-05-30 | $17.18 | $21.64 | 242,100 | — | — |
| 2014-05-29 | $17.31 | $21.80 | 245,700 | — | — |
| 2014-05-28 | $17.40 | $21.77 | 254,400 | — | — |
| 2014-05-27 | $17.26 | $21.59 | 371,000 | — | — |
| 2014-05-23 | $16.64 | $20.82 | 147,200 | — | — |
| 2014-05-22 | $16.34 | $20.44 | 197,900 | — | — |
| 2014-05-21 | $16.15 | $20.20 | 355,300 | — | — |
| 2014-05-20 | $15.95 | $19.95 | 298,300 | — | — |
| 2014-05-19 | $16.18 | $20.24 | 396,600 | — | — |
| 2014-05-16 | $16.35 | $20.45 | 278,700 | — | — |
| 2014-05-15 | $16.27 | $20.35 | 249,400 | — | — |
| 2014-05-14 | $16.40 | $20.52 | 316,900 | — | — |
| 2014-05-13 | $16.93 | $21.18 | 494,300 | — | — |
| 2014-05-12 | $17.27 | $21.60 | 602,000 | — | — |
| 2014-05-09 | $16.30 | $20.39 | 1,476,800 | — | — |
| 2014-05-08 | $20.31 | $25.41 | 340,700 | — | — |
| 2014-05-07 | $20.78 | $26.00 | 342,600 | — | — |
| 2014-05-06 | $20.90 | $26.15 | 254,900 | — | — |
| 2014-05-05 | $21.44 | $26.82 | 336,700 | — | — |
| 2014-05-02 | $20.75 | $25.96 | 195,600 | — | — |
| 2014-05-01 | $20.55 | $25.71 | 407,400 | — | — |
| 2014-04-30 | $20.07 | $25.11 | 220,800 | — | — |
| 2014-04-29 | $19.92 | $24.92 | 190,800 | — | — |
| 2014-04-28 | $20.20 | $25.27 | 261,300 | — | — |
| 2014-04-25 | $20.30 | $25.39 | 185,800 | — | — |
| 2014-04-24 | $20.50 | $25.64 | 139,700 | — | — |
| 2014-04-23 | $20.59 | $25.76 | 156,300 | — | — |
| 2014-04-22 | $20.40 | $25.52 | 163,200 | — | — |
| 2014-04-21 | $20.09 | $25.13 | 211,300 | — | — |
| 2014-04-17 | $19.77 | $24.73 | 170,800 | — | — |
| 2014-04-16 | $19.69 | $24.63 | 121,400 | — | — |
| 2014-04-15 | $19.41 | $24.28 | 158,000 | — | — |
| 2014-04-14 | $19.49 | $24.38 | 202,900 | — | — |
| 2014-04-11 | $19.21 | $24.03 | 208,600 | — | — |
| 2014-04-10 | $19.26 | $24.09 | 175,200 | — | — |
| 2014-04-09 | $19.85 | $24.83 | 233,700 | — | — |
| 2014-04-08 | $19.32 | $24.17 | 279,700 | — | — |
| 2014-04-07 | $18.77 | $23.48 | 696,000 | — | — |
| 2014-04-04 | $19.66 | $24.59 | 292,200 | — | — |
| 2014-04-03 | $20.32 | $25.42 | 265,300 | — | — |
| 2014-04-02 | $20.78 | $26.00 | 237,600 | — | — |
| 2014-04-01 | $21.05 | $26.33 | 477,800 | — | — |
| 2014-03-31 | $20.30 | $25.39 | 496,200 | — | — |
| 2014-03-28 | $19.75 | $24.71 | 505,000 | — | — |
| 2014-03-27 | $19.77 | $24.73 | 327,400 | — | — |
| 2014-03-26 | $19.90 | $24.89 | 384,900 | — | — |
| 2014-03-25 | $20.64 | $25.82 | 308,200 | — | — |
| 2014-03-24 | $21.08 | $26.37 | 353,400 | — | — |
| 2014-03-21 | $21.23 | $26.56 | 481,000 | — | — |
| 2014-03-20 | $21.28 | $26.62 | 560,400 | — | — |
| 2014-03-19 | $21.00 | $26.27 | 1,073,300 | — | — |
| 2014-03-18 | $20.65 | $25.83 | 2,350,900 | — | — |
| 2014-03-17 | $17.56 | $21.97 | 409,600 | — | — |
| 2014-03-14 | $17.38 | $21.74 | 103,900 | — | — |
| 2014-03-13 | $17.25 | $21.58 | 118,100 | — | — |
| 2014-03-12 | $17.38 | $21.74 | 99,100 | — | — |
| 2014-03-11 | $17.21 | $21.53 | 147,100 | — | — |
| 2014-03-10 | $17.35 | $21.70 | 97,600 | — | — |
| 2014-03-07 | $17.36 | $21.72 | 76,500 | — | — |
| 2014-03-06 | $17.19 | $21.50 | 150,900 | — | — |
| 2014-03-05 | $17.05 | $21.33 | 104,000 | — | — |
| 2014-03-04 | $17.31 | $21.65 | 263,000 | — | — |
| 2014-03-03 | $17.15 | $21.45 | 129,500 | — | — |
| 2014-02-28 | $17.35 | $21.70 | 121,200 | — | — |
| 2014-02-27 | $17.34 | $21.69 | 105,200 | — | — |
| 2014-02-26 | $17.35 | $21.55 | 99,800 | — | — |
| 2014-02-25 | $17.07 | $21.21 | 117,600 | — | — |
| 2014-02-24 | $17.39 | $21.60 | 121,300 | — | — |
| 2014-02-21 | $17.11 | $21.26 | 187,300 | — | — |
| 2014-02-20 | $17.08 | $21.22 | 121,300 | — | — |
| 2014-02-19 | $16.63 | $20.66 | 119,700 | — | — |
| 2014-02-18 | $16.72 | $20.77 | 209,300 | — | — |
| 2014-02-14 | $16.58 | $20.60 | 87,200 | — | — |
| 2014-02-13 | $16.71 | $20.76 | 183,900 | — | — |
| 2014-02-12 | $16.17 | $20.09 | 174,700 | — | — |
| 2014-02-11 | $15.75 | $19.57 | 155,700 | — | — |
| 2014-02-10 | $15.73 | $19.54 | 112,600 | — | — |
| 2014-02-07 | $15.56 | $19.33 | 107,000 | — | — |
| 2014-02-06 | $15.49 | $19.24 | 100,200 | — | — |
| 2014-02-05 | $15.26 | $18.96 | 168,500 | — | — |
| 2014-02-04 | $15.30 | $19.01 | 192,800 | — | — |
| 2014-02-03 | $15.46 | $19.21 | 209,600 | — | — |
| 2014-01-31 | $16.36 | $20.32 | 132,400 | — | — |
| 2014-01-30 | $16.30 | $20.25 | 144,500 | — | — |
| 2014-01-29 | $16.24 | $20.18 | 103,500 | — | — |
| 2014-01-28 | $16.27 | $20.21 | 179,100 | — | — |
| 2014-01-27 | $16.24 | $20.18 | 145,100 | — | — |
| 2014-01-24 | $16.43 | $20.41 | 147,700 | — | — |
| 2014-01-23 | $16.86 | $20.95 | 171,700 | — | — |
| 2014-01-22 | $16.78 | $20.85 | 89,800 | — | — |
| 2014-01-21 | $16.81 | $20.88 | 162,200 | — | — |
| 2014-01-17 | $16.52 | $20.52 | 97,300 | — | — |
| 2014-01-16 | $16.36 | $20.32 | 69,600 | — | — |
| 2014-01-15 | $16.22 | $20.15 | 103,500 | — | — |
| 2014-01-14 | $16.21 | $20.14 | 110,300 | — | — |
| 2014-01-13 | $15.86 | $19.70 | 177,500 | — | — |
| 2014-01-10 | $16.23 | $20.16 | 185,900 | — | — |
| 2014-01-09 | $16.09 | $19.99 | 236,300 | — | — |
| 2014-01-08 | $15.95 | $19.81 | 494,800 | — | — |
| 2014-01-07 | $15.99 | $19.86 | 169,800 | — | — |
| 2014-01-06 | $15.77 | $19.59 | 216,600 | — | — |
| 2014-01-03 | $15.92 | $19.78 | 161,600 | — | — |
| 2014-01-02 | $15.99 | $19.86 | 209,500 | — | — |