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
- 2013-04-18 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 | $14.23 | $15.70 | 86,700 | — | — |
| 2014-12-30 | $14.18 | $15.65 | 150,600 | — | — |
| 2014-12-29 | $14.43 | $15.92 | 122,400 | — | — |
| 2014-12-26 | $14.35 | $15.84 | 76,800 | — | — |
| 2014-12-24 | $14.11 | $15.57 | 62,000 | — | — |
| 2014-12-23 | $14.26 | $15.74 | 74,800 | — | — |
| 2014-12-22 | $14.12 | $15.58 | 111,600 | — | — |
| 2014-12-19 | $14.34 | $15.82 | 478,000 | — | — |
| 2014-12-18 | $14.19 | $15.66 | 212,200 | — | — |
| 2014-12-17 | $14.00 | $15.45 | 293,200 | — | — |
| 2014-12-16 | $13.73 | $14.86 | 147,400 | — | — |
| 2014-12-15 | $13.70 | $14.83 | 291,700 | — | — |
| 2014-12-12 | $13.97 | $15.12 | 215,000 | — | — |
| 2014-12-11 | $13.98 | $15.14 | 220,800 | — | — |
| 2014-12-10 | $13.69 | $14.82 | 144,400 | — | — |
| 2014-12-09 | $13.94 | $15.09 | 234,800 | — | — |
| 2014-12-08 | $13.51 | $14.63 | 193,100 | — | — |
| 2014-12-05 | $13.63 | $14.76 | 98,400 | — | — |
| 2014-12-04 | $13.61 | $14.73 | 92,300 | — | — |
| 2014-12-03 | $13.64 | $14.77 | 106,600 | — | — |
| 2014-12-02 | $13.70 | $14.83 | 130,000 | — | — |
| 2014-12-01 | $13.63 | $14.76 | 156,100 | — | — |
| 2014-11-28 | $14.09 | $15.25 | 82,900 | — | — |
| 2014-11-26 | $14.40 | $15.59 | 206,800 | — | — |
| 2014-11-25 | $13.85 | $14.99 | 91,900 | — | — |
| 2014-11-24 | $13.65 | $14.78 | 134,400 | — | — |
| 2014-11-21 | $13.52 | $14.64 | 376,300 | — | — |
| 2014-11-20 | $13.63 | $14.76 | 145,200 | — | — |
| 2014-11-19 | $13.74 | $14.88 | 136,100 | — | — |
| 2014-11-18 | $14.03 | $15.19 | 198,200 | — | — |
| 2014-11-17 | $13.75 | $14.89 | 156,300 | — | — |
| 2014-11-14 | $13.60 | $14.72 | 135,600 | — | — |
| 2014-11-13 | $13.72 | $14.85 | 115,900 | — | — |
| 2014-11-12 | $13.98 | $15.14 | 131,100 | — | — |
| 2014-11-11 | $13.68 | $14.81 | 303,100 | — | — |
| 2014-11-10 | $13.76 | $14.90 | 176,100 | — | — |
| 2014-11-07 | $13.63 | $14.76 | 267,400 | — | — |
| 2014-11-06 | $13.95 | $15.10 | 275,800 | — | — |
| 2014-11-05 | $13.80 | $14.94 | 140,700 | — | — |
| 2014-11-04 | $14.12 | $15.29 | 320,900 | — | — |
| 2014-11-03 | $13.96 | $15.11 | 249,400 | — | — |
| 2014-10-31 | $13.98 | $15.14 | 355,200 | — | — |
| 2014-10-30 | $13.84 | $14.98 | 332,300 | — | — |
| 2014-10-29 | $13.67 | $14.80 | 899,600 | — | — |
| 2014-10-28 | $14.00 | $15.16 | 2,021,900 | — | — |
| 2014-10-27 | $14.29 | $15.47 | 71,200 | — | — |
| 2014-10-24 | $14.25 | $15.43 | 95,200 | — | — |
| 2014-10-23 | $14.22 | $15.39 | 121,500 | — | — |
| 2014-10-22 | $14.14 | $15.31 | 79,100 | — | — |
| 2014-10-21 | $14.21 | $15.38 | 209,700 | — | — |
| 2014-10-20 | $13.88 | $15.03 | 36,800 | — | — |
| 2014-10-17 | $13.69 | $14.82 | 92,600 | — | — |
| 2014-10-16 | $13.67 | $14.80 | 124,400 | — | — |
| 2014-10-15 | $13.20 | $14.29 | 120,500 | — | — |
| 2014-10-14 | $13.22 | $14.31 | 187,700 | — | — |
| 2014-10-13 | $13.26 | $14.36 | 153,900 | — | — |
| 2014-10-10 | $13.54 | $14.66 | 75,900 | — | — |
| 2014-10-09 | $13.70 | $14.83 | 87,800 | — | — |
| 2014-10-08 | $13.95 | $15.10 | 85,800 | — | — |
| 2014-10-07 | $13.67 | $14.80 | 46,000 | — | — |
| 2014-10-06 | $13.80 | $14.94 | 76,900 | — | — |
| 2014-10-03 | $13.77 | $14.91 | 74,600 | — | — |
| 2014-10-02 | $13.71 | $14.84 | 91,200 | — | — |
| 2014-10-01 | $13.80 | $14.94 | 93,700 | — | — |
| 2014-09-30 | $13.82 | $14.96 | 91,500 | — | — |
| 2014-09-29 | $13.91 | $15.06 | 48,100 | — | — |
| 2014-09-26 | $13.81 | $14.95 | 75,300 | — | — |
| 2014-09-25 | $13.65 | $14.78 | 125,200 | — | — |
| 2014-09-24 | $13.64 | $14.77 | 156,100 | — | — |
| 2014-09-23 | $13.92 | $14.83 | 80,300 | — | — |
| 2014-09-22 | $14.07 | $14.99 | 82,000 | — | — |
| 2014-09-19 | $14.12 | $15.05 | 208,400 | — | — |
| 2014-09-18 | $14.05 | $14.97 | 55,900 | — | — |
| 2014-09-17 | $14.12 | $15.05 | 60,600 | — | — |
| 2014-09-16 | $14.21 | $15.14 | 122,700 | — | — |
| 2014-09-15 | $13.99 | $14.91 | 45,100 | — | — |
| 2014-09-12 | $14.09 | $15.01 | 92,000 | — | — |
| 2014-09-11 | $14.22 | $15.15 | 57,000 | — | — |
| 2014-09-10 | $14.11 | $15.03 | 47,100 | — | — |
| 2014-09-09 | $14.17 | $15.10 | 46,800 | — | — |
| 2014-09-08 | $14.31 | $15.25 | 20,200 | — | — |
| 2014-09-05 | $14.31 | $15.25 | 63,300 | — | — |
| 2014-09-04 | $14.19 | $15.12 | 44,500 | — | — |
| 2014-09-03 | $14.17 | $15.10 | 140,500 | — | — |
| 2014-09-02 | $14.50 | $15.45 | 38,300 | — | — |
| 2014-08-29 | $14.49 | $15.44 | 84,800 | — | — |
| 2014-08-28 | $14.36 | $15.30 | 49,200 | — | — |
| 2014-08-27 | $14.38 | $15.32 | 88,600 | — | — |
| 2014-08-26 | $14.53 | $15.48 | 84,900 | — | — |
| 2014-08-25 | $14.56 | $15.51 | 51,700 | — | — |
| 2014-08-22 | $14.63 | $15.59 | 138,700 | — | — |
| 2014-08-21 | $14.46 | $15.41 | 66,000 | — | — |
| 2014-08-20 | $14.42 | $15.36 | 65,700 | — | — |
| 2014-08-19 | $14.50 | $15.45 | 103,600 | — | — |
| 2014-08-18 | $14.51 | $15.46 | 105,300 | — | — |
| 2014-08-15 | $14.44 | $15.39 | 99,000 | — | — |
| 2014-08-14 | $14.18 | $15.11 | 56,500 | — | — |
| 2014-08-13 | $14.13 | $15.06 | 73,200 | — | — |
| 2014-08-12 | $14.21 | $15.14 | 157,300 | — | — |
| 2014-08-11 | $13.70 | $14.60 | 92,900 | — | — |
| 2014-08-08 | $13.36 | $14.24 | 148,700 | — | — |
| 2014-08-07 | $13.38 | $14.26 | 180,200 | — | — |
| 2014-08-06 | $13.54 | $14.43 | 168,600 | — | — |
| 2014-08-05 | $13.57 | $14.46 | 125,600 | — | — |
| 2014-08-04 | $13.67 | $14.57 | 75,000 | — | — |
| 2014-08-01 | $13.67 | $14.57 | 97,100 | — | — |
| 2014-07-31 | $13.71 | $14.61 | 147,500 | — | — |
| 2014-07-30 | $14.00 | $14.92 | 186,700 | — | — |
| 2014-07-29 | $14.05 | $14.97 | 145,800 | — | — |
| 2014-07-28 | $14.20 | $15.13 | 133,800 | — | — |
| 2014-07-25 | $14.28 | $15.22 | 273,100 | — | — |
| 2014-07-24 | $14.31 | $15.25 | 163,000 | — | — |
| 2014-07-23 | $14.45 | $15.40 | 165,600 | — | — |
| 2014-07-22 | $14.50 | $15.45 | 254,900 | — | — |
| 2014-07-21 | $14.40 | $15.34 | 140,200 | — | — |
| 2014-07-18 | $14.45 | $15.40 | 100,700 | — | — |
| 2014-07-17 | $14.43 | $15.38 | 119,300 | — | — |
| 2014-07-16 | $14.79 | $15.76 | 167,400 | — | — |
| 2014-07-15 | $14.68 | $15.64 | 76,100 | — | — |
| 2014-07-14 | $14.72 | $15.68 | 76,500 | — | — |
| 2014-07-11 | $14.56 | $15.51 | 114,600 | — | — |
| 2014-07-10 | $14.46 | $15.41 | 81,500 | — | — |
| 2014-07-09 | $14.53 | $15.48 | 108,300 | — | — |
| 2014-07-08 | $14.35 | $15.29 | 62,800 | — | — |
| 2014-07-07 | $14.53 | $15.48 | 119,900 | — | — |
| 2014-07-03 | $14.59 | $15.55 | 69,600 | — | — |
| 2014-07-02 | $14.70 | $15.66 | 145,200 | — | — |
| 2014-07-01 | $14.54 | $15.49 | 183,500 | — | — |
| 2014-06-30 | $14.34 | $15.28 | 153,800 | — | — |
| 2014-06-27 | $14.31 | $15.25 | 773,500 | — | — |
| 2014-06-26 | $14.05 | $14.97 | 113,300 | — | — |
| 2014-06-25 | $14.07 | $14.99 | 156,200 | — | — |
| 2014-06-24 | $14.31 | $15.01 | 227,100 | — | — |
| 2014-06-23 | $14.40 | $15.11 | 118,600 | — | — |
| 2014-06-20 | $14.51 | $15.22 | 188,400 | — | — |
| 2014-06-19 | $14.43 | $15.14 | 148,700 | — | — |
| 2014-06-18 | $14.56 | $15.28 | 116,600 | — | — |
| 2014-06-17 | $14.65 | $15.37 | 125,600 | — | — |
| 2014-06-16 | $14.58 | $15.30 | 83,800 | — | — |
| 2014-06-13 | $14.65 | $15.37 | 127,800 | — | — |
| 2014-06-12 | $14.75 | $15.47 | 174,200 | — | — |
| 2014-06-11 | $14.52 | $15.23 | 123,300 | — | — |
| 2014-06-10 | $14.51 | $15.22 | 130,500 | — | — |
| 2014-06-09 | $14.81 | $15.54 | 140,700 | — | — |
| 2014-06-06 | $14.61 | $15.33 | 98,500 | — | — |
| 2014-06-05 | $14.49 | $15.20 | 183,700 | — | — |
| 2014-06-04 | $14.17 | $14.87 | 158,500 | — | — |
| 2014-06-03 | $13.89 | $14.57 | 169,700 | — | — |
| 2014-06-02 | $14.03 | $14.72 | 133,500 | — | — |
| 2014-05-30 | $14.09 | $14.78 | 527,900 | — | — |
| 2014-05-29 | $14.01 | $14.70 | 208,400 | — | — |
| 2014-05-28 | $14.14 | $14.83 | 307,700 | — | — |
| 2014-05-27 | $13.92 | $14.60 | 283,800 | — | — |
| 2014-05-23 | $13.59 | $14.26 | 179,100 | — | — |
| 2014-05-22 | $13.41 | $14.07 | 180,800 | — | — |
| 2014-05-21 | $13.28 | $13.93 | 141,400 | — | — |
| 2014-05-20 | $13.25 | $13.90 | 234,000 | — | — |
| 2014-05-19 | $13.30 | $13.95 | 201,100 | — | — |
| 2014-05-16 | $13.47 | $14.13 | 113,900 | — | — |
| 2014-05-15 | $13.50 | $14.16 | 200,500 | — | — |
| 2014-05-14 | $13.43 | $14.09 | 204,000 | — | — |
| 2014-05-13 | $13.57 | $14.24 | 369,600 | — | — |
| 2014-05-12 | $13.50 | $14.16 | 231,600 | — | — |
| 2014-05-09 | $13.36 | $14.02 | 213,800 | — | — |
| 2014-05-08 | $13.26 | $13.91 | 230,000 | — | — |
| 2014-05-07 | $13.27 | $13.92 | 237,200 | — | — |
| 2014-05-06 | $13.71 | $14.38 | 383,800 | — | — |
| 2014-05-05 | $13.31 | $13.96 | 267,700 | — | — |
| 2014-05-02 | $13.15 | $13.80 | 366,400 | — | — |
| 2014-05-01 | $13.35 | $14.01 | 302,400 | — | — |
| 2014-04-30 | $13.22 | $13.87 | 266,300 | — | — |
| 2014-04-29 | $13.25 | $13.90 | 289,300 | — | — |
| 2014-04-28 | $13.13 | $13.78 | 366,500 | — | — |
| 2014-04-25 | $13.15 | $13.80 | 487,400 | — | — |
| 2014-04-24 | $13.15 | $13.80 | 3,039,700 | — | — |
| 2014-04-23 | $13.18 | $13.83 | 333,700 | — | — |
| 2014-04-22 | $13.97 | $14.66 | 47,800 | — | — |
| 2014-04-21 | $13.54 | $14.21 | 78,900 | — | — |
| 2014-04-17 | $13.34 | $14.00 | 130,200 | — | — |
| 2014-04-16 | $13.45 | $14.11 | 73,500 | — | — |
| 2014-04-15 | $13.53 | $14.19 | 127,800 | — | — |
| 2014-04-14 | $13.91 | $14.59 | 42,200 | — | — |
| 2014-04-11 | $13.75 | $14.43 | 43,600 | — | — |
| 2014-04-10 | $14.14 | $14.83 | 47,200 | — | — |
| 2014-04-09 | $14.20 | $14.90 | 69,800 | — | — |
| 2014-04-08 | $14.27 | $14.97 | 70,600 | — | — |
| 2014-04-07 | $14.02 | $14.71 | 70,700 | — | — |
| 2014-04-04 | $14.17 | $14.87 | 51,500 | — | — |
| 2014-04-03 | $14.56 | $15.28 | 57,600 | — | — |
| 2014-04-02 | $14.68 | $15.40 | 104,400 | — | — |
| 2014-04-01 | $14.50 | $15.21 | 40,200 | — | — |
| 2014-03-31 | $14.35 | $15.06 | 104,200 | — | — |
| 2014-03-28 | $14.04 | $14.73 | 123,500 | — | — |
| 2014-03-27 | $14.41 | $15.12 | 73,900 | — | — |
| 2014-03-26 | $14.35 | $15.06 | 109,400 | — | — |
| 2014-03-25 | $14.66 | $15.38 | 86,100 | — | — |
| 2014-03-24 | $14.67 | $15.16 | 85,200 | — | — |
| 2014-03-21 | $14.89 | $15.39 | 147,100 | — | — |
| 2014-03-20 | $14.97 | $15.47 | 41,400 | — | — |
| 2014-03-19 | $14.82 | $15.32 | 78,500 | — | — |
| 2014-03-18 | $14.71 | $15.20 | 77,000 | — | — |
| 2014-03-17 | $14.60 | $15.09 | 109,300 | — | — |
| 2014-03-14 | $14.58 | $15.07 | 67,000 | — | — |
| 2014-03-13 | $14.38 | $14.86 | 49,400 | — | — |
| 2014-03-12 | $14.65 | $15.14 | 46,400 | — | — |
| 2014-03-11 | $14.55 | $15.04 | 53,400 | — | — |
| 2014-03-10 | $14.70 | $15.19 | 87,900 | — | — |
| 2014-03-07 | $14.63 | $15.12 | 50,800 | — | — |
| 2014-03-06 | $14.58 | $15.07 | 80,500 | — | — |
| 2014-03-05 | $14.66 | $15.15 | 56,500 | — | — |
| 2014-03-04 | $14.81 | $15.30 | 112,600 | — | — |
| 2014-03-03 | $14.05 | $14.52 | 116,200 | — | — |
| 2014-02-28 | $14.33 | $14.81 | 218,000 | — | — |
| 2014-02-27 | $14.43 | $14.91 | 75,100 | — | — |
| 2014-02-26 | $14.59 | $15.08 | 97,600 | — | — |
| 2014-02-25 | $14.69 | $15.18 | 182,000 | — | — |
| 2014-02-24 | $14.32 | $14.80 | 94,500 | — | — |
| 2014-02-21 | $14.17 | $14.64 | 69,100 | — | — |
| 2014-02-20 | $14.20 | $14.67 | 97,500 | — | — |
| 2014-02-19 | $14.13 | $14.60 | 237,900 | — | — |
| 2014-02-18 | $14.05 | $14.52 | 121,600 | — | — |
| 2014-02-14 | $13.99 | $14.46 | 89,500 | — | — |
| 2014-02-13 | $13.69 | $14.15 | 68,800 | — | — |
| 2014-02-12 | $13.68 | $14.14 | 176,800 | — | — |
| 2014-02-11 | $13.65 | $14.11 | 68,800 | — | — |
| 2014-02-10 | $13.69 | $14.15 | 106,000 | — | — |
| 2014-02-07 | $13.16 | $13.60 | 74,500 | — | — |
| 2014-02-06 | $13.25 | $13.69 | 89,700 | — | — |
| 2014-02-05 | $12.98 | $13.41 | 82,900 | — | — |
| 2014-02-04 | $13.04 | $13.48 | 63,000 | — | — |
| 2014-02-03 | $13.04 | $13.48 | 129,900 | — | — |
| 2014-01-31 | $13.23 | $13.67 | 108,200 | — | — |
| 2014-01-30 | $13.07 | $13.51 | 68,200 | — | — |
| 2014-01-29 | $12.79 | $13.22 | 67,600 | — | — |
| 2014-01-28 | $13.03 | $13.47 | 98,200 | — | — |
| 2014-01-27 | $13.01 | $13.44 | 136,300 | — | — |
| 2014-01-24 | $13.18 | $13.62 | 85,500 | — | — |
| 2014-01-23 | $13.23 | $13.67 | 48,800 | — | — |
| 2014-01-22 | $13.23 | $13.67 | 76,600 | — | — |
| 2014-01-21 | $13.23 | $13.67 | 58,300 | — | — |
| 2014-01-17 | $13.16 | $13.60 | 48,200 | — | — |
| 2014-01-16 | $13.17 | $13.61 | 37,000 | — | — |
| 2014-01-15 | $13.21 | $13.65 | 69,600 | — | — |
| 2014-01-14 | $13.17 | $13.61 | 92,800 | — | — |
| 2014-01-13 | $12.87 | $13.30 | 136,300 | — | — |
| 2014-01-10 | $12.94 | $13.37 | 85,000 | — | — |
| 2014-01-09 | $12.91 | $13.34 | 104,300 | — | — |
| 2014-01-08 | $13.05 | $13.49 | 259,000 | — | — |
| 2014-01-07 | $13.06 | $13.50 | 70,900 | — | — |
| 2014-01-06 | $13.25 | $13.69 | 239,100 | — | — |
| 2014-01-03 | $13.60 | $14.05 | 112,400 | — | — |
| 2014-01-02 | $13.56 | $14.01 | 156,600 | — | — |