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
- 2003-09-04 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 | $12.19 | $29.67 | 96,100 | — | — |
| 2014-12-30 | $11.98 | $29.16 | 65,600 | — | — |
| 2014-12-29 | $12.00 | $29.20 | 82,000 | — | — |
| 2014-12-26 | $12.14 | $29.25 | 99,400 | — | — |
| 2014-12-24 | $12.17 | $29.32 | 49,100 | — | — |
| 2014-12-23 | $12.12 | $29.20 | 93,800 | — | — |
| 2014-12-22 | $12.07 | $29.08 | 107,300 | — | — |
| 2014-12-19 | $12.14 | $29.25 | 116,200 | — | — |
| 2014-12-18 | $12.05 | $29.03 | 117,600 | — | — |
| 2014-12-17 | $11.98 | $28.86 | 147,300 | — | — |
| 2014-12-16 | $11.82 | $28.48 | 272,800 | — | — |
| 2014-12-15 | $11.93 | $28.74 | 209,800 | — | — |
| 2014-12-12 | $11.96 | $28.81 | 87,500 | — | — |
| 2014-12-11 | $12.06 | $29.06 | 91,000 | — | — |
| 2014-12-10 | $12.08 | $29.10 | 166,200 | — | — |
| 2014-12-09 | $12.09 | $29.13 | 99,300 | — | — |
| 2014-12-08 | $12.17 | $29.32 | 115,300 | — | — |
| 2014-12-05 | $12.26 | $29.54 | 153,800 | — | — |
| 2014-12-04 | $12.28 | $29.59 | 101,200 | — | — |
| 2014-12-03 | $12.33 | $29.71 | 84,600 | — | — |
| 2014-12-02 | $12.35 | $29.75 | 80,300 | — | — |
| 2014-12-01 | $12.32 | $29.68 | 58,600 | — | — |
| 2014-11-28 | $12.36 | $29.78 | 41,800 | — | — |
| 2014-11-26 | $12.35 | $29.75 | 46,400 | — | — |
| 2014-11-25 | $12.33 | $29.71 | 68,000 | — | — |
| 2014-11-24 | $12.36 | $29.63 | 81,400 | — | — |
| 2014-11-21 | $12.42 | $29.77 | 87,500 | — | — |
| 2014-11-20 | $12.40 | $29.72 | 119,900 | — | — |
| 2014-11-19 | $12.37 | $29.65 | 49,100 | — | — |
| 2014-11-18 | $12.35 | $29.60 | 88,600 | — | — |
| 2014-11-17 | $12.33 | $29.56 | 113,500 | — | — |
| 2014-11-14 | $12.32 | $29.53 | 86,900 | — | — |
| 2014-11-13 | $12.34 | $29.58 | 52,200 | — | — |
| 2014-11-12 | $12.36 | $29.63 | 84,200 | — | — |
| 2014-11-11 | $12.35 | $29.60 | 62,500 | — | — |
| 2014-11-10 | $12.33 | $29.56 | 68,800 | — | — |
| 2014-11-07 | $12.37 | $29.65 | 69,300 | — | — |
| 2014-11-06 | $12.33 | $29.56 | 99,300 | — | — |
| 2014-11-05 | $12.42 | $29.62 | 48,800 | — | — |
| 2014-11-04 | $12.42 | $29.62 | 87,500 | — | — |
| 2014-11-03 | $12.46 | $29.72 | 71,400 | — | — |
| 2014-10-31 | $12.45 | $29.70 | 67,000 | — | — |
| 2014-10-30 | $12.39 | $29.55 | 49,600 | — | — |
| 2014-10-29 | $12.41 | $29.60 | 50,000 | — | — |
| 2014-10-28 | $12.43 | $29.50 | 68,600 | — | — |
| 2014-10-27 | $12.44 | $29.52 | 43,300 | — | — |
| 2014-10-24 | $12.45 | $29.55 | 27,700 | — | — |
| 2014-10-23 | $12.43 | $29.50 | 77,100 | — | — |
| 2014-10-22 | $12.37 | $29.36 | 76,500 | — | — |
| 2014-10-21 | $12.34 | $29.29 | 52,200 | — | — |
| 2014-10-20 | $12.28 | $29.14 | 74,100 | — | — |
| 2014-10-17 | $12.22 | $29.00 | 153,100 | — | — |
| 2014-10-16 | $12.17 | $28.88 | 151,400 | — | — |
| 2014-10-15 | $12.05 | $28.60 | 187,800 | — | — |
| 2014-10-14 | $12.15 | $28.84 | 115,400 | — | — |
| 2014-10-13 | $12.17 | $28.88 | 84,300 | — | — |
| 2014-10-10 | $12.19 | $28.93 | 69,100 | — | — |
| 2014-10-09 | $12.26 | $29.10 | 104,100 | — | — |
| 2014-10-08 | $12.33 | $29.26 | 255,000 | — | — |
| 2014-10-07 | $12.30 | $29.19 | 68,300 | — | — |
| 2014-10-06 | $12.31 | $29.21 | 91,000 | — | — |
| 2014-10-03 | $12.29 | $29.17 | 82,200 | — | — |
| 2014-10-02 | $12.31 | $29.21 | 71,800 | — | — |
| 2014-10-01 | $12.39 | $29.40 | 75,500 | — | — |
| 2014-09-30 | $12.38 | $29.38 | 76,400 | — | — |
| 2014-09-29 | $12.27 | $29.12 | 70,700 | — | — |
| 2014-09-26 | $12.29 | $29.17 | 95,400 | — | — |
| 2014-09-25 | $12.41 | $29.31 | 95,700 | — | — |
| 2014-09-24 | $12.49 | $29.49 | 98,900 | — | — |
| 2014-09-23 | $12.51 | $29.54 | 62,100 | — | — |
| 2014-09-22 | $12.54 | $29.61 | 42,600 | — | — |
| 2014-09-19 | $12.61 | $29.78 | 92,800 | — | — |
| 2014-09-18 | $12.58 | $29.71 | 47,800 | — | — |
| 2014-09-17 | $12.61 | $29.78 | 70,000 | — | — |
| 2014-09-16 | $12.63 | $29.82 | 73,400 | — | — |
| 2014-09-15 | $12.61 | $29.78 | 57,800 | — | — |
| 2014-09-12 | $12.59 | $29.73 | 36,900 | — | — |
| 2014-09-11 | $12.63 | $29.82 | 43,300 | — | — |
| 2014-09-10 | $12.66 | $29.90 | 70,300 | — | — |
| 2014-09-09 | $12.67 | $29.92 | 69,300 | — | — |
| 2014-09-08 | $12.73 | $30.06 | 49,400 | — | — |
| 2014-09-05 | $12.71 | $30.01 | 60,200 | — | — |
| 2014-09-04 | $12.74 | $30.08 | 46,800 | — | — |
| 2014-09-03 | $12.79 | $30.20 | 38,100 | — | — |
| 2014-09-02 | $12.80 | $30.23 | 60,700 | — | — |
| 2014-08-29 | $12.82 | $30.27 | 66,200 | — | — |
| 2014-08-28 | $12.79 | $30.20 | 52,600 | — | — |
| 2014-08-27 | $12.78 | $30.18 | 82,400 | — | — |
| 2014-08-26 | $12.83 | $30.15 | 69,700 | — | — |
| 2014-08-25 | $12.81 | $30.10 | 49,700 | — | — |
| 2014-08-22 | $12.87 | $30.24 | 47,900 | — | — |
| 2014-08-21 | $12.85 | $30.20 | 55,000 | — | — |
| 2014-08-20 | $12.81 | $30.10 | 51,300 | — | — |
| 2014-08-19 | $12.83 | $30.15 | 35,000 | — | — |
| 2014-08-18 | $12.80 | $30.08 | 86,600 | — | — |
| 2014-08-15 | $12.77 | $30.01 | 49,500 | — | — |
| 2014-08-14 | $12.79 | $30.06 | 45,000 | — | — |
| 2014-08-13 | $12.78 | $30.03 | 69,300 | — | — |
| 2014-08-12 | $12.82 | $30.13 | 89,800 | — | — |
| 2014-08-11 | $12.80 | $30.08 | 67,400 | — | — |
| 2014-08-08 | $12.72 | $29.89 | 32,100 | — | — |
| 2014-08-07 | $12.70 | $29.85 | 43,800 | — | — |
| 2014-08-06 | $12.73 | $29.92 | 102,600 | — | — |
| 2014-08-05 | $12.58 | $29.56 | 107,600 | — | — |
| 2014-08-04 | $12.53 | $29.45 | 151,100 | — | — |
| 2014-08-01 | $12.71 | $29.87 | 74,900 | — | — |
| 2014-07-31 | $12.75 | $29.96 | 114,300 | — | — |
| 2014-07-30 | $12.86 | $30.22 | 74,400 | — | — |
| 2014-07-29 | $12.96 | $30.46 | 44,700 | — | — |
| 2014-07-28 | $12.98 | $30.36 | 34,800 | — | — |
| 2014-07-25 | $12.98 | $30.36 | 47,100 | — | — |
| 2014-07-24 | $12.95 | $30.29 | 30,700 | — | — |
| 2014-07-23 | $12.95 | $30.29 | 54,400 | — | — |
| 2014-07-22 | $12.92 | $30.22 | 74,600 | — | — |
| 2014-07-21 | $12.89 | $30.15 | 64,000 | — | — |
| 2014-07-18 | $12.92 | $30.22 | 53,000 | — | — |
| 2014-07-17 | $12.91 | $30.19 | 58,000 | — | — |
| 2014-07-16 | $12.97 | $30.33 | 65,400 | — | — |
| 2014-07-15 | $12.94 | $30.26 | 50,300 | — | — |
| 2014-07-14 | $12.97 | $30.33 | 61,700 | — | — |
| 2014-07-11 | $12.96 | $30.31 | 61,400 | — | — |
| 2014-07-10 | $12.96 | $30.31 | 49,400 | — | — |
| 2014-07-09 | $12.95 | $30.29 | 139,100 | — | — |
| 2014-07-08 | $12.99 | $30.38 | 40,500 | — | — |
| 2014-07-07 | $13.02 | $30.45 | 93,400 | — | — |
| 2014-07-03 | $12.99 | $30.38 | 59,500 | — | — |
| 2014-07-02 | $13.02 | $30.45 | 51,900 | — | — |
| 2014-07-01 | $13.05 | $30.52 | 72,200 | — | — |
| 2014-06-30 | $13.08 | $30.59 | 64,300 | — | — |
| 2014-06-27 | $13.05 | $30.52 | 94,300 | — | — |
| 2014-06-26 | $13.04 | $30.50 | 54,500 | — | — |
| 2014-06-25 | $13.08 | $30.45 | 73,600 | — | — |
| 2014-06-24 | $13.07 | $30.42 | 103,500 | — | — |
| 2014-06-23 | $13.10 | $30.49 | 74,500 | — | — |
| 2014-06-20 | $13.08 | $30.45 | 115,900 | — | — |
| 2014-06-19 | $13.16 | $30.63 | 47,100 | — | — |
| 2014-06-18 | $13.22 | $30.77 | 44,500 | — | — |
| 2014-06-17 | $13.16 | $30.63 | 51,400 | — | — |
| 2014-06-16 | $13.15 | $30.61 | 48,200 | — | — |
| 2014-06-13 | $13.21 | $30.75 | 47,600 | — | — |
| 2014-06-12 | $13.19 | $30.70 | 30,600 | — | — |
| 2014-06-11 | $13.16 | $30.63 | 52,100 | — | — |
| 2014-06-10 | $13.16 | $30.63 | 57,300 | — | — |
| 2014-06-09 | $13.12 | $30.54 | 67,900 | — | — |
| 2014-06-06 | $13.06 | $30.40 | 49,800 | — | — |
| 2014-06-05 | $13.09 | $30.47 | 92,800 | — | — |
| 2014-06-04 | $13.07 | $30.42 | 64,400 | — | — |
| 2014-06-03 | $13.11 | $30.52 | 75,500 | — | — |
| 2014-06-02 | $13.13 | $30.56 | 59,400 | — | — |
| 2014-05-30 | $13.20 | $30.73 | 45,600 | — | — |
| 2014-05-29 | $13.25 | $30.84 | 55,800 | — | — |
| 2014-05-28 | $13.33 | $31.03 | 76,500 | — | — |
| 2014-05-27 | $13.32 | $30.83 | 65,800 | — | — |
| 2014-05-23 | $13.32 | $30.83 | 57,600 | — | — |
| 2014-05-22 | $13.33 | $30.86 | 56,300 | — | — |
| 2014-05-21 | $13.26 | $30.70 | 54,300 | — | — |
| 2014-05-20 | $13.15 | $30.44 | 49,000 | — | — |
| 2014-05-19 | $13.14 | $30.42 | 58,000 | — | — |
| 2014-05-16 | $13.13 | $30.40 | 58,400 | — | — |
| 2014-05-15 | $13.13 | $30.40 | 93,800 | — | — |
| 2014-05-14 | $13.21 | $30.58 | 75,700 | — | — |
| 2014-05-13 | $13.24 | $30.65 | 76,700 | — | — |
| 2014-05-12 | $13.22 | $30.60 | 112,000 | — | — |
| 2014-05-09 | $13.23 | $30.63 | 56,300 | — | — |
| 2014-05-08 | $13.20 | $30.56 | 40,500 | — | — |
| 2014-05-07 | $13.22 | $30.60 | 67,900 | — | — |
| 2014-05-06 | $13.18 | $30.51 | 42,600 | — | — |
| 2014-05-05 | $13.16 | $30.46 | 92,500 | — | — |
| 2014-05-02 | $13.11 | $30.35 | 72,400 | — | — |
| 2014-05-01 | $13.25 | $30.67 | 49,700 | — | — |
| 2014-04-30 | $13.27 | $30.72 | 72,300 | — | — |
| 2014-04-29 | $13.29 | $30.77 | 64,700 | — | — |
| 2014-04-28 | $13.28 | $30.74 | 120,100 | — | — |
| 2014-04-25 | $13.30 | $30.62 | 49,200 | — | — |
| 2014-04-24 | $13.25 | $30.50 | 58,300 | — | — |
| 2014-04-23 | $13.25 | $30.50 | 125,700 | — | — |
| 2014-04-22 | $13.19 | $30.37 | 89,400 | — | — |
| 2014-04-21 | $13.03 | $30.00 | 85,000 | — | — |
| 2014-04-17 | $13.10 | $30.16 | 75,300 | — | — |
| 2014-04-16 | $13.04 | $30.02 | 101,500 | — | — |
| 2014-04-15 | $13.04 | $30.02 | 124,600 | — | — |
| 2014-04-14 | $13.07 | $30.09 | 87,000 | — | — |
| 2014-04-11 | $13.05 | $30.04 | 48,100 | — | — |
| 2014-04-10 | $13.10 | $30.16 | 81,700 | — | — |
| 2014-04-09 | $13.07 | $30.09 | 79,300 | — | — |
| 2014-04-08 | $13.07 | $30.09 | 52,500 | — | — |
| 2014-04-07 | $13.09 | $30.14 | 44,300 | — | — |
| 2014-04-04 | $13.13 | $30.23 | 56,600 | — | — |
| 2014-04-03 | $13.05 | $30.04 | 44,400 | — | — |
| 2014-04-02 | $12.97 | $29.86 | 136,500 | — | — |
| 2014-04-01 | $13.05 | $30.04 | 99,200 | — | — |
| 2014-03-31 | $13.05 | $30.04 | 76,500 | — | — |
| 2014-03-28 | $13.06 | $30.07 | 92,200 | — | — |
| 2014-03-27 | $13.00 | $29.93 | 92,000 | — | — |
| 2014-03-26 | $13.09 | $29.97 | 66,300 | — | — |
| 2014-03-25 | $13.11 | $30.01 | 65,100 | — | — |
| 2014-03-24 | $13.13 | $30.06 | 62,900 | — | — |
| 2014-03-21 | $13.12 | $30.04 | 89,600 | — | — |
| 2014-03-20 | $13.07 | $29.92 | 77,700 | — | — |
| 2014-03-19 | $13.08 | $29.95 | 145,200 | — | — |
| 2014-03-18 | $13.17 | $30.15 | 71,300 | — | — |
| 2014-03-17 | $13.07 | $29.92 | 86,100 | — | — |
| 2014-03-14 | $13.04 | $29.85 | 94,800 | — | — |
| 2014-03-13 | $13.06 | $29.90 | 94,900 | — | — |
| 2014-03-12 | $13.06 | $29.90 | 119,000 | — | — |
| 2014-03-11 | $13.04 | $29.85 | 122,600 | — | — |
| 2014-03-10 | $13.08 | $29.95 | 115,200 | — | — |
| 2014-03-07 | $13.02 | $29.81 | 131,700 | — | — |
| 2014-03-06 | $13.15 | $30.11 | 83,300 | — | — |
| 2014-03-05 | $13.10 | $29.99 | 78,800 | — | — |
| 2014-03-04 | $13.11 | $30.01 | 74,700 | — | — |
| 2014-03-03 | $13.16 | $30.13 | 75,200 | — | — |
| 2014-02-28 | $13.20 | $30.22 | 100,800 | — | — |
| 2014-02-27 | $13.15 | $30.11 | 86,500 | — | — |
| 2014-02-26 | $13.08 | $29.95 | 88,400 | — | — |
| 2014-02-25 | $13.20 | $30.05 | 81,200 | — | — |
| 2014-02-24 | $13.18 | $30.01 | 101,500 | — | — |
| 2014-02-21 | $13.15 | $29.94 | 106,000 | — | — |
| 2014-02-20 | $13.10 | $29.83 | 103,200 | — | — |
| 2014-02-19 | $13.15 | $29.94 | 78,600 | — | — |
| 2014-02-18 | $13.12 | $29.87 | 87,500 | — | — |
| 2014-02-14 | $13.08 | $29.78 | 98,500 | — | — |
| 2014-02-13 | $13.06 | $29.73 | 99,600 | — | — |
| 2014-02-12 | $12.98 | $29.55 | 354,400 | — | — |
| 2014-02-11 | $12.99 | $29.57 | 114,600 | — | — |
| 2014-02-10 | $13.08 | $29.78 | 74,800 | — | — |
| 2014-02-07 | $13.03 | $29.67 | 71,000 | — | — |
| 2014-02-06 | $13.01 | $29.62 | 77,400 | — | — |
| 2014-02-05 | $12.98 | $29.55 | 94,100 | — | — |
| 2014-02-04 | $12.96 | $29.51 | 89,400 | — | — |
| 2014-02-03 | $13.01 | $29.62 | 75,900 | — | — |
| 2014-01-31 | $13.01 | $29.62 | 84,200 | — | — |
| 2014-01-30 | $13.02 | $29.64 | 59,300 | — | — |
| 2014-01-29 | $12.95 | $29.48 | 92,800 | — | — |
| 2014-01-28 | $13.17 | $29.82 | 88,100 | — | — |
| 2014-01-27 | $13.13 | $29.73 | 89,500 | — | — |
| 2014-01-24 | $13.16 | $29.80 | 83,400 | — | — |
| 2014-01-23 | $13.22 | $29.93 | 93,000 | — | — |
| 2014-01-22 | $13.14 | $29.75 | 78,200 | — | — |
| 2014-01-21 | $13.14 | $29.75 | 85,500 | — | — |
| 2014-01-17 | $13.09 | $29.64 | 113,800 | — | — |
| 2014-01-16 | $13.13 | $29.73 | 72,700 | — | — |
| 2014-01-15 | $13.14 | $29.75 | 82,700 | — | — |
| 2014-01-14 | $13.13 | $29.73 | 58,000 | — | — |
| 2014-01-13 | $13.15 | $29.77 | 59,400 | — | — |
| 2014-01-10 | $13.12 | $29.71 | 33,600 | — | — |
| 2014-01-09 | $13.13 | $29.73 | 38,100 | — | — |
| 2014-01-08 | $13.07 | $29.59 | 87,700 | — | — |
| 2014-01-07 | $13.17 | $29.82 | 61,100 | — | — |
| 2014-01-06 | $13.02 | $29.48 | 59,600 | — | — |
| 2014-01-03 | $13.01 | $29.46 | 65,300 | — | — |
| 2014-01-02 | $13.00 | $29.43 | 50,700 | — | — |