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
- 1992-09-22 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 | $12.49 | $53.83 | 123,600 | — | — |
| 2014-12-30 | $12.44 | $53.61 | 159,500 | — | — |
| 2014-12-29 | $12.39 | $53.39 | 55,800 | — | — |
| 2014-12-26 | $12.37 | $53.31 | 42,100 | — | — |
| 2014-12-24 | $12.37 | $53.31 | 29,300 | — | — |
| 2014-12-23 | $12.39 | $53.39 | 121,400 | — | — |
| 2014-12-22 | $12.33 | $53.14 | 121,400 | — | — |
| 2014-12-19 | $12.44 | $53.61 | 86,000 | — | — |
| 2014-12-18 | $12.51 | $53.91 | 139,800 | — | — |
| 2014-12-17 | $12.45 | $53.65 | 126,600 | — | — |
| 2014-12-16 | $12.43 | $53.57 | 47,100 | — | — |
| 2014-12-15 | $12.38 | $53.35 | 102,900 | — | — |
| 2014-12-12 | $12.42 | $53.52 | 96,700 | — | — |
| 2014-12-11 | $12.44 | $53.33 | 62,800 | — | — |
| 2014-12-10 | $12.55 | $53.80 | 152,000 | — | — |
| 2014-12-09 | $12.47 | $53.46 | 132,700 | — | — |
| 2014-12-08 | $12.45 | $53.37 | 77,000 | — | — |
| 2014-12-05 | $12.44 | $53.33 | 97,400 | — | — |
| 2014-12-04 | $12.47 | $53.46 | 100,000 | — | — |
| 2014-12-03 | $12.43 | $53.29 | 122,800 | — | — |
| 2014-12-02 | $12.34 | $52.90 | 54,500 | — | — |
| 2014-12-01 | $12.26 | $52.56 | 110,600 | — | — |
| 2014-11-28 | $12.25 | $52.51 | 36,100 | — | — |
| 2014-11-26 | $12.26 | $52.56 | 88,800 | — | — |
| 2014-11-25 | $12.22 | $52.39 | 126,500 | — | — |
| 2014-11-24 | $12.27 | $52.60 | 64,600 | — | — |
| 2014-11-21 | $12.28 | $52.64 | 74,400 | — | — |
| 2014-11-20 | $12.26 | $52.56 | 57,100 | — | — |
| 2014-11-19 | $12.23 | $52.43 | 85,400 | — | — |
| 2014-11-18 | $12.24 | $52.47 | 32,500 | — | — |
| 2014-11-17 | $12.25 | $52.51 | 41,800 | — | — |
| 2014-11-14 | $12.35 | $52.94 | 62,500 | — | — |
| 2014-11-13 | $12.32 | $52.82 | 68,600 | — | — |
| 2014-11-12 | $12.31 | $52.77 | 67,700 | — | — |
| 2014-11-11 | $12.38 | $52.79 | 75,600 | — | — |
| 2014-11-10 | $12.38 | $52.79 | 59,900 | — | — |
| 2014-11-07 | $12.37 | $52.75 | 56,100 | — | — |
| 2014-11-06 | $12.37 | $52.75 | 63,200 | — | — |
| 2014-11-05 | $12.38 | $52.79 | 130,800 | — | — |
| 2014-11-04 | $12.35 | $52.67 | 78,800 | — | — |
| 2014-11-03 | $12.33 | $52.58 | 80,900 | — | — |
| 2014-10-31 | $12.36 | $52.71 | 84,900 | — | — |
| 2014-10-30 | $12.34 | $52.62 | 125,600 | — | — |
| 2014-10-29 | $12.37 | $52.75 | 96,400 | — | — |
| 2014-10-28 | $12.36 | $52.71 | 90,500 | — | — |
| 2014-10-27 | $12.34 | $52.62 | 120,300 | — | — |
| 2014-10-24 | $12.38 | $52.79 | 100,000 | — | — |
| 2014-10-23 | $12.40 | $52.88 | 92,600 | — | — |
| 2014-10-22 | $12.38 | $52.79 | 84,100 | — | — |
| 2014-10-21 | $12.39 | $52.84 | 82,100 | — | — |
| 2014-10-20 | $12.43 | $53.01 | 77,300 | — | — |
| 2014-10-17 | $12.47 | $53.18 | 73,500 | — | — |
| 2014-10-16 | $12.47 | $53.18 | 95,200 | — | — |
| 2014-10-15 | $12.38 | $52.79 | 170,300 | — | — |
| 2014-10-14 | $12.32 | $52.54 | 169,100 | — | — |
| 2014-10-13 | $12.35 | $52.39 | 100,400 | — | — |
| 2014-10-10 | $12.34 | $52.35 | 170,900 | — | — |
| 2014-10-09 | $12.34 | $52.35 | 155,000 | — | — |
| 2014-10-08 | $12.37 | $52.47 | 644,000 | — | — |
| 2014-10-07 | $12.35 | $52.39 | 107,300 | — | — |
| 2014-10-06 | $12.26 | $52.01 | 98,800 | — | — |
| 2014-10-03 | $12.17 | $51.62 | 71,500 | — | — |
| 2014-10-02 | $12.20 | $51.75 | 81,700 | — | — |
| 2014-10-01 | $12.21 | $51.79 | 117,500 | — | — |
| 2014-09-30 | $12.12 | $51.41 | 156,300 | — | — |
| 2014-09-29 | $12.14 | $51.50 | 97,500 | — | — |
| 2014-09-26 | $12.06 | $51.16 | 53,900 | — | — |
| 2014-09-25 | $12.05 | $51.12 | 84,500 | — | — |
| 2014-09-24 | $12.07 | $51.20 | 65,700 | — | — |
| 2014-09-23 | $12.06 | $51.16 | 125,300 | — | — |
| 2014-09-22 | $12.09 | $51.29 | 103,200 | — | — |
| 2014-09-19 | $12.09 | $51.29 | 76,500 | — | — |
| 2014-09-18 | $12.06 | $51.16 | 54,200 | — | — |
| 2014-09-17 | $12.07 | $51.20 | 48,900 | — | — |
| 2014-09-16 | $12.06 | $51.16 | 143,200 | — | — |
| 2014-09-15 | $12.06 | $51.16 | 75,600 | — | — |
| 2014-09-12 | $12.07 | $51.20 | 114,400 | — | — |
| 2014-09-11 | $12.21 | $51.79 | 121,200 | — | — |
| 2014-09-10 | $12.25 | $51.69 | 50,000 | — | — |
| 2014-09-09 | $12.25 | $51.69 | 44,800 | — | — |
| 2014-09-08 | $12.19 | $51.44 | 71,200 | — | — |
| 2014-09-05 | $12.23 | $51.60 | 189,400 | — | — |
| 2014-09-04 | $12.27 | $51.77 | 106,800 | — | — |
| 2014-09-03 | $12.32 | $51.98 | 186,000 | — | — |
| 2014-09-02 | $12.35 | $52.11 | 105,100 | — | — |
| 2014-08-29 | $12.39 | $52.28 | 43,100 | — | — |
| 2014-08-28 | $12.37 | $52.19 | 109,500 | — | — |
| 2014-08-27 | $12.30 | $51.90 | 72,200 | — | — |
| 2014-08-26 | $12.24 | $51.65 | 79,500 | — | — |
| 2014-08-25 | $12.20 | $51.48 | 78,100 | — | — |
| 2014-08-22 | $12.23 | $51.60 | 98,600 | — | — |
| 2014-08-21 | $12.26 | $51.73 | 75,900 | — | — |
| 2014-08-20 | $12.29 | $51.86 | 53,800 | — | — |
| 2014-08-19 | $12.29 | $51.86 | 46,800 | — | — |
| 2014-08-18 | $12.26 | $51.73 | 60,100 | — | — |
| 2014-08-15 | $12.24 | $51.65 | 47,500 | — | — |
| 2014-08-14 | $12.23 | $51.60 | 34,700 | — | — |
| 2014-08-13 | $12.24 | $51.65 | 46,000 | — | — |
| 2014-08-12 | $12.21 | $51.52 | 59,600 | — | — |
| 2014-08-11 | $12.25 | $51.69 | 52,800 | — | — |
| 2014-08-08 | $12.19 | $51.44 | 68,900 | — | — |
| 2014-08-07 | $12.15 | $51.27 | 138,300 | — | — |
| 2014-08-06 | $12.05 | $50.57 | 116,000 | — | — |
| 2014-08-05 | $11.97 | $50.23 | 100,600 | — | — |
| 2014-08-04 | $11.98 | $50.28 | 115,300 | — | — |
| 2014-08-01 | $12.07 | $50.65 | 129,700 | — | — |
| 2014-07-31 | $12.02 | $50.44 | 148,400 | — | — |
| 2014-07-30 | $12.05 | $50.57 | 145,300 | — | — |
| 2014-07-29 | $12.20 | $51.20 | 95,600 | — | — |
| 2014-07-28 | $12.18 | $51.12 | 101,500 | — | — |
| 2014-07-25 | $12.26 | $51.45 | 134,900 | — | — |
| 2014-07-24 | $12.21 | $51.24 | 94,400 | — | — |
| 2014-07-23 | $12.23 | $51.33 | 80,500 | — | — |
| 2014-07-22 | $12.23 | $51.33 | 68,000 | — | — |
| 2014-07-21 | $12.18 | $51.12 | 60,400 | — | — |
| 2014-07-18 | $12.10 | $50.78 | 60,400 | — | — |
| 2014-07-17 | $12.11 | $50.82 | 106,700 | — | — |
| 2014-07-16 | $12.10 | $50.78 | 56,800 | — | — |
| 2014-07-15 | $12.04 | $50.53 | 90,600 | — | — |
| 2014-07-14 | $12.03 | $50.49 | 107,200 | — | — |
| 2014-07-11 | $12.02 | $50.44 | 121,500 | — | — |
| 2014-07-10 | $11.95 | $50.15 | 122,700 | — | — |
| 2014-07-09 | $12.01 | $50.13 | 107,200 | — | — |
| 2014-07-08 | $12.02 | $50.17 | 137,300 | — | — |
| 2014-07-07 | $11.96 | $49.92 | 196,100 | — | — |
| 2014-07-03 | $11.89 | $49.63 | 128,500 | — | — |
| 2014-07-02 | $12.04 | $50.25 | 182,500 | — | — |
| 2014-07-01 | $12.20 | $50.92 | 102,900 | — | — |
| 2014-06-30 | $12.28 | $51.26 | 80,200 | — | — |
| 2014-06-27 | $12.33 | $51.47 | 197,700 | — | — |
| 2014-06-26 | $12.27 | $51.21 | 46,500 | — | — |
| 2014-06-25 | $12.24 | $51.09 | 135,600 | — | — |
| 2014-06-24 | $12.20 | $50.92 | 86,400 | — | — |
| 2014-06-23 | $12.15 | $50.71 | 98,100 | — | — |
| 2014-06-20 | $12.17 | $50.80 | 64,100 | — | — |
| 2014-06-19 | $12.12 | $50.59 | 133,200 | — | — |
| 2014-06-18 | $12.18 | $50.84 | 102,200 | — | — |
| 2014-06-17 | $12.11 | $50.55 | 120,500 | — | — |
| 2014-06-16 | $12.15 | $50.71 | 82,500 | — | — |
| 2014-06-13 | $12.19 | $50.88 | 105,400 | — | — |
| 2014-06-12 | $12.22 | $51.01 | 86,300 | — | — |
| 2014-06-11 | $12.21 | $50.96 | 99,800 | — | — |
| 2014-06-10 | $12.31 | $51.11 | 141,300 | — | — |
| 2014-06-09 | $12.28 | $50.99 | 149,800 | — | — |
| 2014-06-06 | $12.24 | $50.82 | 76,600 | — | — |
| 2014-06-05 | $12.18 | $50.57 | 113,700 | — | — |
| 2014-06-04 | $12.12 | $50.32 | 322,800 | — | — |
| 2014-06-03 | $12.27 | $50.94 | 114,400 | — | — |
| 2014-06-02 | $12.33 | $51.19 | 110,100 | — | — |
| 2014-05-30 | $12.34 | $51.24 | 152,500 | — | — |
| 2014-05-29 | $12.33 | $51.19 | 180,600 | — | — |
| 2014-05-28 | $12.38 | $51.40 | 98,300 | — | — |
| 2014-05-27 | $12.32 | $51.15 | 98,500 | — | — |
| 2014-05-23 | $12.35 | $51.28 | 109,800 | — | — |
| 2014-05-22 | $12.31 | $51.11 | 122,200 | — | — |
| 2014-05-21 | $12.28 | $50.99 | 101,400 | — | — |
| 2014-05-20 | $12.26 | $50.90 | 127,000 | — | — |
| 2014-05-19 | $12.19 | $50.61 | 125,300 | — | — |
| 2014-05-16 | $12.22 | $50.74 | 153,300 | — | — |
| 2014-05-15 | $12.20 | $50.65 | 181,000 | — | — |
| 2014-05-14 | $12.11 | $50.28 | 187,500 | — | — |
| 2014-05-13 | $12.10 | $50.24 | 139,000 | — | — |
| 2014-05-12 | $12.15 | $50.45 | 151,300 | — | — |
| 2014-05-09 | $12.15 | $50.45 | 90,300 | — | — |
| 2014-05-08 | $12.16 | $50.49 | 124,000 | — | — |
| 2014-05-07 | $12.21 | $50.43 | 119,200 | — | — |
| 2014-05-06 | $12.19 | $50.34 | 164,400 | — | — |
| 2014-05-05 | $12.15 | $50.18 | 94,900 | — | — |
| 2014-05-02 | $12.12 | $50.05 | 195,000 | — | — |
| 2014-05-01 | $12.17 | $50.26 | 222,100 | — | — |
| 2014-04-30 | $12.04 | $49.72 | 195,700 | — | — |
| 2014-04-29 | $12.01 | $49.60 | 243,200 | — | — |
| 2014-04-28 | $12.02 | $49.64 | 129,400 | — | — |
| 2014-04-25 | $12.00 | $49.56 | 108,800 | — | — |
| 2014-04-24 | $11.98 | $49.48 | 154,100 | — | — |
| 2014-04-23 | $11.94 | $49.31 | 138,600 | — | — |
| 2014-04-22 | $11.90 | $49.15 | 131,400 | — | — |
| 2014-04-21 | $11.90 | $49.15 | 135,400 | — | — |
| 2014-04-17 | $11.87 | $49.02 | 72,000 | — | — |
| 2014-04-16 | $11.89 | $49.10 | 86,100 | — | — |
| 2014-04-15 | $11.87 | $49.02 | 127,500 | — | — |
| 2014-04-14 | $11.81 | $48.77 | 75,600 | — | — |
| 2014-04-11 | $11.84 | $48.90 | 100,700 | — | — |
| 2014-04-10 | $11.82 | $48.81 | 78,800 | — | — |
| 2014-04-09 | $11.89 | $48.84 | 53,000 | — | — |
| 2014-04-08 | $11.81 | $48.51 | 107,600 | — | — |
| 2014-04-07 | $11.86 | $48.71 | 70,800 | — | — |
| 2014-04-04 | $11.83 | $48.59 | 74,400 | — | — |
| 2014-04-03 | $11.77 | $48.34 | 68,700 | — | — |
| 2014-04-02 | $11.75 | $48.26 | 91,500 | — | — |
| 2014-04-01 | $11.77 | $48.34 | 60,000 | — | — |
| 2014-03-31 | $11.81 | $48.51 | 108,100 | — | — |
| 2014-03-28 | $11.82 | $48.55 | 91,500 | — | — |
| 2014-03-27 | $11.83 | $48.59 | 47,800 | — | — |
| 2014-03-26 | $11.79 | $48.42 | 47,900 | — | — |
| 2014-03-25 | $11.78 | $48.38 | 80,100 | — | — |
| 2014-03-24 | $11.77 | $48.34 | 55,200 | — | — |
| 2014-03-21 | $11.69 | $48.01 | 96,000 | — | — |
| 2014-03-20 | $11.62 | $47.73 | 167,100 | — | — |
| 2014-03-19 | $11.74 | $48.22 | 165,300 | — | — |
| 2014-03-18 | $11.87 | $48.75 | 92,600 | — | — |
| 2014-03-17 | $11.86 | $48.71 | 90,900 | — | — |
| 2014-03-14 | $11.86 | $48.71 | 92,400 | — | — |
| 2014-03-13 | $11.84 | $48.63 | 47,300 | — | — |
| 2014-03-12 | $11.79 | $48.42 | 118,800 | — | — |
| 2014-03-11 | $11.83 | $48.32 | 119,700 | — | — |
| 2014-03-10 | $11.85 | $48.40 | 175,300 | — | — |
| 2014-03-07 | $11.74 | $47.95 | 286,300 | — | — |
| 2014-03-06 | $11.86 | $48.44 | 127,000 | — | — |
| 2014-03-05 | $11.96 | $48.85 | 180,400 | — | — |
| 2014-03-04 | $11.92 | $48.69 | 107,100 | — | — |
| 2014-03-03 | $11.85 | $48.40 | 132,600 | — | — |
| 2014-02-28 | $11.86 | $48.44 | 106,400 | — | — |
| 2014-02-27 | $11.84 | $48.36 | 97,000 | — | — |
| 2014-02-26 | $11.84 | $48.36 | 86,300 | — | — |
| 2014-02-25 | $11.81 | $48.24 | 108,400 | — | — |
| 2014-02-24 | $11.83 | $48.32 | 84,800 | — | — |
| 2014-02-21 | $11.84 | $48.36 | 46,100 | — | — |
| 2014-02-20 | $11.82 | $48.28 | 79,500 | — | — |
| 2014-02-19 | $11.83 | $48.32 | 155,400 | — | — |
| 2014-02-18 | $11.78 | $48.12 | 83,600 | — | — |
| 2014-02-14 | $11.77 | $48.08 | 121,200 | — | — |
| 2014-02-13 | $11.80 | $48.20 | 136,900 | — | — |
| 2014-02-12 | $11.79 | $48.16 | 162,100 | — | — |
| 2014-02-11 | $11.86 | $48.18 | 119,700 | — | — |
| 2014-02-10 | $11.86 | $48.18 | 173,000 | — | — |
| 2014-02-07 | $11.87 | $48.22 | 205,800 | — | — |
| 2014-02-06 | $11.76 | $47.77 | 148,900 | — | — |
| 2014-02-05 | $11.72 | $47.61 | 105,300 | — | — |
| 2014-02-04 | $11.71 | $47.57 | 181,000 | — | — |
| 2014-02-03 | $11.73 | $47.65 | 101,300 | — | — |
| 2014-01-31 | $11.67 | $47.41 | 139,700 | — | — |
| 2014-01-30 | $11.67 | $47.41 | 122,300 | — | — |
| 2014-01-29 | $11.60 | $47.12 | 176,400 | — | — |
| 2014-01-28 | $11.55 | $46.92 | 154,900 | — | — |
| 2014-01-27 | $11.56 | $46.96 | 236,700 | — | — |
| 2014-01-24 | $11.65 | $47.33 | 282,700 | — | — |
| 2014-01-23 | $11.63 | $47.24 | 168,100 | — | — |
| 2014-01-22 | $11.58 | $47.04 | 84,800 | — | — |
| 2014-01-21 | $11.52 | $46.80 | 143,100 | — | — |
| 2014-01-17 | $11.51 | $46.76 | 286,400 | — | — |
| 2014-01-16 | $11.45 | $46.51 | 110,400 | — | — |
| 2014-01-15 | $11.44 | $46.47 | 65,100 | — | — |
| 2014-01-14 | $11.44 | $46.47 | 132,400 | — | — |
| 2014-01-13 | $11.40 | $46.31 | 166,900 | — | — |
| 2014-01-10 | $11.45 | $46.25 | 119,300 | — | — |
| 2014-01-09 | $11.34 | $45.81 | 73,500 | — | — |
| 2014-01-08 | $11.35 | $45.85 | 81,900 | — | — |
| 2014-01-07 | $11.37 | $45.93 | 96,100 | — | — |
| 2014-01-06 | $11.33 | $45.76 | 186,000 | — | — |
| 2014-01-03 | $11.19 | $45.20 | 104,400 | — | — |
| 2014-01-02 | $11.16 | $45.08 | 66,600 | — | — |