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
- 1973-05-03 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 | $13.30 | $13.72 | 130,400 | — | — |
| 2014-12-30 | $13.44 | $13.86 | 109,500 | — | — |
| 2014-12-29 | $13.67 | $14.10 | 129,300 | — | — |
| 2014-12-26 | $13.55 | $13.98 | 104,500 | — | — |
| 2014-12-24 | $13.22 | $13.64 | 96,400 | — | — |
| 2014-12-23 | $13.09 | $13.50 | 148,300 | — | — |
| 2014-12-22 | $12.97 | $13.38 | 193,200 | — | — |
| 2014-12-19 | $12.99 | $13.40 | 461,200 | — | — |
| 2014-12-18 | $12.76 | $13.16 | 132,000 | — | — |
| 2014-12-17 | $12.50 | $12.89 | 140,700 | — | — |
| 2014-12-16 | $11.95 | $12.33 | 134,600 | — | — |
| 2014-12-15 | $12.00 | $12.38 | 187,500 | — | — |
| 2014-12-12 | $12.10 | $12.48 | 173,300 | — | — |
| 2014-12-11 | $12.27 | $12.66 | 127,400 | — | — |
| 2014-12-10 | $12.23 | $12.62 | 155,300 | — | — |
| 2014-12-09 | $12.73 | $13.13 | 147,700 | — | — |
| 2014-12-08 | $12.40 | $12.79 | 93,300 | — | — |
| 2014-12-05 | $12.72 | $13.12 | 87,500 | — | — |
| 2014-12-04 | $12.62 | $13.02 | 103,200 | — | — |
| 2014-12-03 | $12.62 | $13.02 | 78,700 | — | — |
| 2014-12-02 | $12.58 | $12.98 | 74,700 | — | — |
| 2014-12-01 | $12.29 | $12.68 | 92,700 | — | — |
| 2014-11-28 | $12.45 | $12.80 | 48,500 | — | — |
| 2014-11-26 | $12.72 | $13.08 | 115,000 | — | — |
| 2014-11-25 | $12.68 | $13.04 | 58,100 | — | — |
| 2014-11-24 | $12.67 | $13.03 | 97,300 | — | — |
| 2014-11-21 | $12.54 | $12.89 | 154,400 | — | — |
| 2014-11-20 | $12.60 | $12.96 | 85,000 | — | — |
| 2014-11-19 | $12.38 | $12.73 | 177,900 | — | — |
| 2014-11-18 | $12.66 | $13.02 | 126,700 | — | — |
| 2014-11-17 | $12.54 | $12.89 | 94,600 | — | — |
| 2014-11-14 | $12.73 | $13.09 | 128,900 | — | — |
| 2014-11-13 | $12.61 | $12.97 | 113,700 | — | — |
| 2014-11-12 | $12.65 | $13.01 | 105,700 | — | — |
| 2014-11-11 | $12.50 | $12.85 | 144,600 | — | — |
| 2014-11-10 | $12.59 | $12.94 | 106,000 | — | — |
| 2014-11-07 | $12.50 | $12.85 | 115,800 | — | — |
| 2014-11-06 | $12.55 | $12.90 | 195,000 | — | — |
| 2014-11-05 | $12.47 | $12.82 | 257,700 | — | — |
| 2014-11-04 | $12.32 | $12.67 | 117,000 | — | — |
| 2014-11-03 | $12.38 | $12.73 | 133,200 | — | — |
| 2014-10-31 | $12.29 | $12.64 | 276,300 | — | — |
| 2014-10-30 | $12.05 | $12.39 | 162,700 | — | — |
| 2014-10-29 | $11.84 | $12.17 | 183,800 | — | — |
| 2014-10-28 | $11.86 | $12.19 | 222,400 | — | — |
| 2014-10-27 | $11.42 | $11.74 | 118,300 | — | — |
| 2014-10-24 | $11.56 | $11.89 | 80,300 | — | — |
| 2014-10-23 | $11.53 | $11.86 | 134,000 | — | — |
| 2014-10-22 | $11.19 | $11.51 | 263,800 | — | — |
| 2014-10-21 | $11.13 | $11.44 | 292,900 | — | — |
| 2014-10-20 | $10.95 | $11.26 | 266,200 | — | — |
| 2014-10-17 | $10.85 | $11.16 | 319,600 | — | — |
| 2014-10-16 | $10.89 | $11.20 | 336,600 | — | — |
| 2014-10-15 | $10.86 | $11.17 | 273,300 | — | — |
| 2014-10-14 | $10.80 | $11.10 | 257,700 | — | — |
| 2014-10-13 | $10.70 | $11.00 | 208,500 | — | — |
| 2014-10-10 | $10.73 | $11.03 | 202,900 | — | — |
| 2014-10-09 | $10.90 | $11.21 | 121,000 | — | — |
| 2014-10-08 | $11.37 | $11.69 | 155,900 | — | — |
| 2014-10-07 | $10.96 | $11.27 | 201,800 | — | — |
| 2014-10-06 | $11.23 | $11.55 | 193,900 | — | — |
| 2014-10-03 | $11.39 | $11.71 | 107,600 | — | — |
| 2014-10-02 | $11.34 | $11.66 | 264,200 | — | — |
| 2014-10-01 | $11.31 | $11.63 | 222,700 | — | — |
| 2014-09-30 | $11.39 | $11.71 | 256,100 | — | — |
| 2014-09-29 | $11.79 | $12.12 | 163,600 | — | — |
| 2014-09-26 | $11.98 | $12.32 | 199,000 | — | — |
| 2014-09-25 | $11.92 | $12.26 | 109,500 | — | — |
| 2014-09-24 | $12.09 | $12.43 | 137,500 | — | — |
| 2014-09-23 | $11.98 | $12.32 | 94,000 | — | — |
| 2014-09-22 | $12.02 | $12.36 | 86,300 | — | — |
| 2014-09-19 | $12.22 | $12.56 | 338,100 | — | — |
| 2014-09-18 | $12.35 | $12.70 | 118,700 | — | — |
| 2014-09-17 | $12.33 | $12.68 | 95,600 | — | — |
| 2014-09-16 | $12.18 | $12.52 | 77,100 | — | — |
| 2014-09-15 | $12.12 | $12.46 | 85,000 | — | — |
| 2014-09-12 | $12.30 | $12.65 | 86,400 | — | — |
| 2014-09-11 | $12.46 | $12.81 | 107,300 | — | — |
| 2014-09-10 | $12.32 | $12.67 | 90,600 | — | — |
| 2014-09-09 | $12.29 | $12.64 | 98,600 | — | — |
| 2014-09-08 | $12.50 | $12.85 | 105,500 | — | — |
| 2014-09-05 | $12.51 | $12.86 | 86,400 | — | — |
| 2014-09-04 | $12.55 | $12.90 | 97,200 | — | — |
| 2014-09-03 | $12.50 | $12.85 | 139,200 | — | — |
| 2014-09-02 | $12.51 | $12.86 | 120,200 | — | — |
| 2014-08-29 | $12.47 | $12.82 | 136,100 | — | — |
| 2014-08-28 | $12.31 | $12.66 | 96,000 | — | — |
| 2014-08-27 | $12.39 | $12.74 | 98,500 | — | — |
| 2014-08-26 | $12.40 | $12.75 | 108,700 | — | — |
| 2014-08-25 | $12.24 | $12.59 | 98,700 | — | — |
| 2014-08-22 | $12.31 | $12.66 | 123,500 | — | — |
| 2014-08-21 | $12.26 | $12.61 | 140,300 | — | — |
| 2014-08-20 | $12.12 | $12.46 | 144,300 | — | — |
| 2014-08-19 | $12.17 | $12.51 | 161,100 | — | — |
| 2014-08-18 | $11.99 | $12.30 | 144,700 | — | — |
| 2014-08-15 | $11.73 | $12.03 | 257,900 | — | — |
| 2014-08-14 | $11.80 | $12.10 | 197,500 | — | — |
| 2014-08-13 | $11.60 | $11.90 | 123,900 | — | — |
| 2014-08-12 | $11.49 | $11.78 | 102,200 | — | — |
| 2014-08-11 | $11.56 | $11.86 | 167,600 | — | — |
| 2014-08-08 | $11.34 | $11.63 | 239,000 | — | — |
| 2014-08-07 | $11.21 | $11.50 | 162,200 | — | — |
| 2014-08-06 | $11.34 | $11.63 | 155,900 | — | — |
| 2014-08-05 | $11.19 | $11.48 | 348,700 | — | — |
| 2014-08-04 | $10.92 | $11.20 | 230,100 | — | — |
| 2014-08-01 | $10.46 | $10.73 | 242,400 | — | — |
| 2014-07-31 | $10.77 | $11.05 | 241,400 | — | — |
| 2014-07-30 | $10.72 | $10.99 | 108,200 | — | — |
| 2014-07-29 | $10.79 | $11.07 | 118,100 | — | — |
| 2014-07-28 | $10.76 | $11.04 | 112,100 | — | — |
| 2014-07-25 | $10.92 | $11.20 | 110,600 | — | — |
| 2014-07-24 | $11.06 | $11.34 | 87,600 | — | — |
| 2014-07-23 | $11.30 | $11.59 | 80,100 | — | — |
| 2014-07-22 | $11.35 | $11.64 | 68,100 | — | — |
| 2014-07-21 | $11.18 | $11.47 | 82,000 | — | — |
| 2014-07-18 | $11.18 | $11.47 | 105,900 | — | — |
| 2014-07-17 | $10.94 | $11.22 | 170,700 | — | — |
| 2014-07-16 | $11.37 | $11.66 | 88,200 | — | — |
| 2014-07-15 | $11.37 | $11.66 | 95,500 | — | — |
| 2014-07-14 | $11.58 | $11.88 | 56,600 | — | — |
| 2014-07-11 | $11.54 | $11.84 | 61,600 | — | — |
| 2014-07-10 | $11.69 | $11.99 | 178,400 | — | — |
| 2014-07-09 | $11.57 | $11.87 | 343,400 | — | — |
| 2014-07-08 | $11.81 | $12.11 | 504,500 | — | — |
| 2014-07-07 | $12.23 | $12.54 | 119,400 | — | — |
| 2014-07-03 | $12.65 | $12.97 | 65,600 | — | — |
| 2014-07-02 | $12.45 | $12.77 | 155,300 | — | — |
| 2014-07-01 | $12.52 | $12.84 | 167,600 | — | — |
| 2014-06-30 | $12.40 | $12.72 | 131,300 | — | — |
| 2014-06-27 | $12.33 | $12.65 | 645,200 | — | — |
| 2014-06-26 | $12.30 | $12.62 | 94,400 | — | — |
| 2014-06-25 | $12.34 | $12.66 | 226,400 | — | — |
| 2014-06-24 | $12.13 | $12.44 | 151,800 | — | — |
| 2014-06-23 | $12.22 | $12.53 | 281,900 | — | — |
| 2014-06-20 | $12.27 | $12.58 | 394,000 | — | — |
| 2014-06-19 | $12.35 | $12.67 | 99,600 | — | — |
| 2014-06-18 | $12.34 | $12.66 | 108,900 | — | — |
| 2014-06-17 | $12.33 | $12.65 | 215,400 | — | — |
| 2014-06-16 | $12.12 | $12.43 | 293,300 | — | — |
| 2014-06-13 | $12.06 | $12.37 | 90,300 | — | — |
| 2014-06-12 | $12.03 | $12.34 | 124,300 | — | — |
| 2014-06-11 | $12.16 | $12.47 | 117,700 | — | — |
| 2014-06-10 | $12.52 | $12.84 | 132,600 | — | — |
| 2014-06-09 | $12.54 | $12.86 | 445,900 | — | — |
| 2014-06-06 | $12.13 | $12.44 | 335,700 | — | — |
| 2014-06-05 | $11.55 | $11.85 | 146,100 | — | — |
| 2014-06-04 | $11.18 | $11.47 | 99,100 | — | — |
| 2014-06-03 | $11.16 | $11.45 | 109,400 | — | — |
| 2014-06-02 | $11.39 | $11.68 | 103,900 | — | — |
| 2014-05-30 | $11.69 | $11.99 | 138,000 | — | — |
| 2014-05-29 | $11.79 | $12.09 | 98,600 | — | — |
| 2014-05-28 | $11.87 | $12.17 | 165,500 | — | — |
| 2014-05-27 | $11.96 | $12.27 | 221,300 | — | — |
| 2014-05-23 | $11.68 | $11.98 | 297,800 | — | — |
| 2014-05-22 | $11.13 | $11.42 | 80,100 | — | — |
| 2014-05-21 | $11.00 | $11.28 | 153,900 | — | — |
| 2014-05-20 | $10.97 | $11.22 | 147,100 | — | — |
| 2014-05-19 | $11.33 | $11.59 | 91,900 | — | — |
| 2014-05-16 | $11.10 | $11.35 | 100,500 | — | — |
| 2014-05-15 | $11.13 | $11.38 | 115,100 | — | — |
| 2014-05-14 | $11.23 | $11.49 | 135,600 | — | — |
| 2014-05-13 | $11.51 | $11.77 | 191,500 | — | — |
| 2014-05-12 | $11.59 | $11.85 | 279,600 | — | — |
| 2014-05-09 | $11.32 | $11.58 | 161,700 | — | — |
| 2014-05-08 | $11.12 | $11.37 | 272,700 | — | — |
| 2014-05-07 | $11.18 | $11.44 | 233,100 | — | — |
| 2014-05-06 | $10.90 | $11.15 | 213,700 | — | — |
| 2014-05-05 | $11.09 | $11.34 | 144,600 | — | — |
| 2014-05-02 | $11.54 | $11.80 | 371,800 | — | — |
| 2014-05-01 | $10.53 | $10.77 | 309,700 | — | — |
| 2014-04-30 | $10.64 | $10.88 | 248,200 | — | — |
| 2014-04-29 | $10.58 | $10.82 | 74,400 | — | — |
| 2014-04-28 | $10.71 | $10.95 | 180,800 | — | — |
| 2014-04-25 | $10.83 | $11.08 | 159,200 | — | — |
| 2014-04-24 | $11.03 | $11.28 | 95,700 | — | — |
| 2014-04-23 | $10.98 | $11.23 | 102,900 | — | — |
| 2014-04-22 | $11.11 | $11.36 | 54,100 | — | — |
| 2014-04-21 | $11.15 | $11.40 | 53,400 | — | — |
| 2014-04-17 | $11.14 | $11.39 | 65,900 | — | — |
| 2014-04-16 | $11.16 | $11.41 | 42,900 | — | — |
| 2014-04-15 | $11.09 | $11.34 | 138,600 | — | — |
| 2014-04-14 | $11.09 | $11.34 | 95,900 | — | — |
| 2014-04-11 | $11.08 | $11.33 | 248,900 | — | — |
| 2014-04-10 | $11.30 | $11.56 | 100,300 | — | — |
| 2014-04-09 | $11.65 | $11.92 | 103,700 | — | — |
| 2014-04-08 | $11.53 | $11.79 | 83,200 | — | — |
| 2014-04-07 | $11.60 | $11.86 | 158,600 | — | — |
| 2014-04-04 | $11.66 | $11.93 | 83,700 | — | — |
| 2014-04-03 | $11.97 | $12.24 | 124,700 | — | — |
| 2014-04-02 | $12.05 | $12.32 | 124,500 | — | — |
| 2014-04-01 | $12.11 | $12.39 | 184,200 | — | — |
| 2014-03-31 | $11.94 | $12.21 | 126,200 | — | — |
| 2014-03-28 | $11.86 | $12.13 | 88,100 | — | — |
| 2014-03-27 | $11.82 | $12.09 | 65,400 | — | — |
| 2014-03-26 | $11.93 | $12.20 | 101,600 | — | — |
| 2014-03-25 | $12.40 | $12.68 | 97,800 | — | — |
| 2014-03-24 | $12.31 | $12.59 | 128,600 | — | — |
| 2014-03-21 | $12.40 | $12.68 | 204,100 | — | — |
| 2014-03-20 | $12.45 | $12.73 | 93,900 | — | — |
| 2014-03-19 | $12.42 | $12.70 | 62,100 | — | — |
| 2014-03-18 | $12.48 | $12.76 | 98,400 | — | — |
| 2014-03-17 | $12.18 | $12.46 | 154,300 | — | — |
| 2014-03-14 | $12.30 | $12.58 | 210,500 | — | — |
| 2014-03-13 | $12.07 | $12.35 | 138,400 | — | — |
| 2014-03-12 | $12.48 | $12.76 | 113,600 | — | — |
| 2014-03-11 | $12.38 | $12.66 | 151,800 | — | — |
| 2014-03-10 | $12.79 | $13.08 | 147,800 | — | — |
| 2014-03-07 | $12.77 | $13.06 | 118,600 | — | — |
| 2014-03-06 | $12.78 | $13.07 | 132,000 | — | — |
| 2014-03-05 | $12.77 | $13.06 | 102,400 | — | — |
| 2014-03-04 | $12.61 | $12.90 | 312,300 | — | — |
| 2014-03-03 | $12.38 | $12.66 | 92,700 | — | — |
| 2014-02-28 | $12.40 | $12.68 | 377,000 | — | — |
| 2014-02-27 | $12.51 | $12.80 | 123,500 | — | — |
| 2014-02-26 | $12.41 | $12.69 | 269,700 | — | — |
| 2014-02-25 | $12.26 | $12.54 | 165,500 | — | — |
| 2014-02-24 | $12.46 | $12.71 | 140,000 | — | — |
| 2014-02-21 | $12.47 | $12.72 | 207,800 | — | — |
| 2014-02-20 | $12.50 | $12.75 | 109,400 | — | — |
| 2014-02-19 | $12.40 | $12.65 | 110,500 | — | — |
| 2014-02-18 | $12.60 | $12.86 | 89,000 | — | — |
| 2014-02-14 | $12.38 | $12.63 | 106,400 | — | — |
| 2014-02-13 | $12.39 | $12.64 | 114,100 | — | — |
| 2014-02-12 | $12.23 | $12.48 | 117,200 | — | — |
| 2014-02-11 | $12.21 | $12.46 | 141,900 | — | — |
| 2014-02-10 | $11.84 | $12.08 | 148,700 | — | — |
| 2014-02-07 | $12.03 | $12.27 | 213,600 | — | — |
| 2014-02-06 | $11.96 | $12.20 | 131,900 | — | — |
| 2014-02-05 | $11.95 | $12.19 | 125,000 | — | — |
| 2014-02-04 | $12.14 | $12.39 | 243,500 | — | — |
| 2014-02-03 | $11.97 | $12.21 | 337,200 | — | — |
| 2014-01-31 | $12.56 | $12.82 | 381,500 | — | — |
| 2014-01-30 | $13.59 | $13.87 | 155,200 | — | — |
| 2014-01-29 | $13.78 | $14.06 | 154,700 | — | — |
| 2014-01-28 | $13.63 | $13.91 | 126,600 | — | — |
| 2014-01-27 | $13.67 | $13.95 | 149,400 | — | — |
| 2014-01-24 | $13.93 | $14.21 | 172,800 | — | — |
| 2014-01-23 | $14.26 | $14.55 | 228,500 | — | — |
| 2014-01-22 | $14.20 | $14.49 | 84,300 | — | — |
| 2014-01-21 | $14.06 | $14.35 | 136,400 | — | — |
| 2014-01-17 | $14.19 | $14.48 | 253,100 | — | — |
| 2014-01-16 | $14.09 | $14.38 | 153,600 | — | — |
| 2014-01-15 | $13.85 | $14.13 | 94,800 | — | — |
| 2014-01-14 | $13.72 | $14.00 | 82,200 | — | — |
| 2014-01-13 | $13.58 | $13.86 | 145,800 | — | — |
| 2014-01-10 | $13.80 | $14.08 | 117,700 | — | — |
| 2014-01-09 | $13.60 | $13.88 | 131,800 | — | — |
| 2014-01-08 | $13.46 | $13.73 | 229,000 | — | — |
| 2014-01-07 | $13.67 | $13.95 | 135,700 | — | — |
| 2014-01-06 | $13.54 | $13.82 | 255,800 | — | — |
| 2014-01-03 | $13.81 | $14.09 | 289,100 | — | — |
| 2014-01-02 | $13.22 | $13.49 | 278,200 | — | — |