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
- 2002-04-12 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 | $15.86 | $15.86 | 7,018,100 | — | — |
| 2014-12-30 | $15.89 | $15.89 | 4,439,100 | — | — |
| 2014-12-29 | $15.70 | $15.70 | 4,246,700 | — | — |
| 2014-12-26 | $15.68 | $15.68 | 4,262,700 | — | — |
| 2014-12-24 | $15.50 | $15.50 | 3,178,800 | — | — |
| 2014-12-23 | $15.29 | $15.29 | 4,054,600 | — | — |
| 2014-12-22 | $15.40 | $15.40 | 5,825,400 | — | — |
| 2014-12-19 | $15.37 | $15.37 | 10,810,400 | — | — |
| 2014-12-18 | $15.37 | $15.37 | 7,097,100 | — | — |
| 2014-12-17 | $15.13 | $15.13 | 8,926,900 | — | — |
| 2014-12-16 | $14.44 | $14.44 | 10,757,400 | — | — |
| 2014-12-15 | $14.94 | $14.94 | 9,514,100 | — | — |
| 2014-12-12 | $14.81 | $14.81 | 9,244,500 | — | — |
| 2014-12-11 | $15.29 | $15.29 | 8,253,100 | — | — |
| 2014-12-10 | $15.15 | $15.15 | 11,972,000 | — | — |
| 2014-12-09 | $15.05 | $15.05 | 14,622,500 | — | — |
| 2014-12-08 | $15.51 | $15.51 | 9,915,100 | — | — |
| 2014-12-05 | $15.19 | $15.19 | 8,160,800 | — | — |
| 2014-12-04 | $15.09 | $15.09 | 17,611,600 | — | — |
| 2014-12-03 | $14.82 | $14.82 | 7,667,800 | — | — |
| 2014-12-02 | $14.90 | $14.90 | 11,449,900 | — | — |
| 2014-12-01 | $14.56 | $14.56 | 16,564,000 | — | — |
| 2014-11-28 | $14.63 | $14.63 | 13,052,200 | — | — |
| 2014-11-26 | $13.60 | $13.60 | 7,040,000 | — | — |
| 2014-11-25 | $13.65 | $13.65 | 7,541,100 | — | — |
| 2014-11-24 | $13.44 | $13.44 | 8,212,100 | — | — |
| 2014-11-21 | $13.25 | $13.25 | 11,372,200 | — | — |
| 2014-11-20 | $13.44 | $13.44 | 12,144,000 | — | — |
| 2014-11-19 | $13.25 | $13.25 | 16,590,300 | — | — |
| 2014-11-18 | $12.72 | $12.72 | 7,740,700 | — | — |
| 2014-11-17 | $12.38 | $12.38 | 6,980,400 | — | — |
| 2014-11-14 | $12.60 | $12.60 | 4,796,300 | — | — |
| 2014-11-13 | $12.59 | $12.59 | 7,146,100 | — | — |
| 2014-11-12 | $12.53 | $12.53 | 10,813,000 | — | — |
| 2014-11-11 | $12.95 | $12.95 | 8,828,800 | — | — |
| 2014-11-10 | $13.09 | $13.09 | 6,903,800 | — | — |
| 2014-11-07 | $12.56 | $12.56 | 8,050,700 | — | — |
| 2014-11-06 | $12.81 | $12.81 | 12,168,800 | — | — |
| 2014-11-05 | $12.13 | $12.13 | 9,347,000 | — | — |
| 2014-11-04 | $12.14 | $12.14 | 9,612,300 | — | — |
| 2014-11-03 | $11.74 | $11.74 | 6,949,700 | — | — |
| 2014-10-31 | $11.54 | $11.54 | 10,069,300 | — | — |
| 2014-10-30 | $11.18 | $11.18 | 9,076,300 | — | — |
| 2014-10-29 | $11.54 | $11.54 | 7,247,400 | — | — |
| 2014-10-28 | $11.38 | $11.38 | 6,688,800 | — | — |
| 2014-10-27 | $11.08 | $11.08 | 7,301,100 | — | — |
| 2014-10-24 | $10.96 | $10.96 | 7,234,900 | — | — |
| 2014-10-23 | $10.86 | $10.86 | 16,637,000 | — | — |
| 2014-10-22 | $11.18 | $11.18 | 8,528,100 | — | — |
| 2014-10-21 | $11.56 | $11.56 | 7,521,200 | — | — |
| 2014-10-20 | $11.23 | $11.23 | 6,482,200 | — | — |
| 2014-10-17 | $10.86 | $10.86 | 8,262,300 | — | — |
| 2014-10-16 | $11.22 | $11.22 | 15,426,200 | — | — |
| 2014-10-15 | $10.30 | $10.30 | 13,604,200 | — | — |
| 2014-10-14 | $10.23 | $10.23 | 13,723,800 | — | — |
| 2014-10-13 | $9.41 | $9.41 | 13,972,600 | — | — |
| 2014-10-10 | $10.06 | $10.06 | 13,439,000 | — | — |
| 2014-10-09 | $10.68 | $10.68 | 10,437,100 | — | — |
| 2014-10-08 | $10.82 | $10.82 | 8,058,800 | — | — |
| 2014-10-07 | $10.65 | $10.65 | 6,961,900 | — | — |
| 2014-10-06 | $10.85 | $10.85 | 7,674,700 | — | — |
| 2014-10-03 | $11.13 | $11.13 | 10,346,700 | — | — |
| 2014-10-02 | $10.59 | $10.59 | 9,715,300 | — | — |
| 2014-10-01 | $10.25 | $10.25 | 11,117,000 | — | — |
| 2014-09-30 | $10.62 | $10.62 | 13,089,300 | — | — |
| 2014-09-29 | $10.53 | $10.53 | 5,734,200 | — | — |
| 2014-09-26 | $10.58 | $10.58 | 4,430,900 | — | — |
| 2014-09-25 | $10.40 | $10.40 | 6,210,100 | — | — |
| 2014-09-24 | $10.65 | $10.65 | 6,791,000 | — | — |
| 2014-09-23 | $10.77 | $10.77 | 6,848,000 | — | — |
| 2014-09-22 | $10.90 | $10.90 | 6,877,400 | — | — |
| 2014-09-19 | $11.36 | $11.36 | 15,742,800 | — | — |
| 2014-09-18 | $11.33 | $11.33 | 5,002,700 | — | — |
| 2014-09-17 | $11.20 | $11.20 | 6,012,000 | — | — |
| 2014-09-16 | $11.42 | $11.42 | 7,986,800 | — | — |
| 2014-09-15 | $11.26 | $11.26 | 14,623,000 | — | — |
| 2014-09-12 | $12.19 | $12.19 | 4,317,500 | — | — |
| 2014-09-11 | $12.24 | $12.24 | 7,636,400 | — | — |
| 2014-09-10 | $12.29 | $12.29 | 4,949,400 | — | — |
| 2014-09-09 | $12.04 | $12.04 | 9,117,200 | — | — |
| 2014-09-08 | $12.47 | $12.47 | 5,407,500 | — | — |
| 2014-09-05 | $12.54 | $12.54 | 3,835,600 | — | — |
| 2014-09-04 | $12.53 | $12.53 | 6,207,200 | — | — |
| 2014-09-03 | $12.36 | $12.36 | 6,473,100 | — | — |
| 2014-09-02 | $12.64 | $12.64 | 9,523,700 | — | — |
| 2014-08-29 | $12.23 | $12.23 | 4,862,500 | — | — |
| 2014-08-28 | $12.41 | $12.41 | 5,358,900 | — | — |
| 2014-08-27 | $12.38 | $12.38 | 6,507,600 | — | — |
| 2014-08-26 | $12.44 | $12.44 | 5,110,800 | — | — |
| 2014-08-25 | $12.61 | $12.61 | 5,610,200 | — | — |
| 2014-08-22 | $12.60 | $12.60 | 8,525,100 | — | — |
| 2014-08-21 | $12.47 | $12.47 | 7,956,100 | — | — |
| 2014-08-20 | $12.73 | $12.73 | 15,823,200 | — | — |
| 2014-08-19 | $12.33 | $12.33 | 8,486,000 | — | — |
| 2014-08-18 | $12.28 | $12.28 | 7,723,700 | — | — |
| 2014-08-15 | $11.91 | $11.91 | 5,904,000 | — | — |
| 2014-08-14 | $11.80 | $11.80 | 8,244,500 | — | — |
| 2014-08-13 | $11.88 | $11.88 | 4,810,000 | — | — |
| 2014-08-12 | $11.62 | $11.62 | 9,641,300 | — | — |
| 2014-08-11 | $11.74 | $11.74 | 10,945,400 | — | — |
| 2014-08-08 | $11.46 | $11.46 | 9,489,500 | — | — |
| 2014-08-07 | $11.13 | $11.13 | 9,437,900 | — | — |
| 2014-08-06 | $10.92 | $10.92 | 6,668,700 | — | — |
| 2014-08-05 | $10.78 | $10.78 | 12,668,500 | — | — |
| 2014-08-04 | $10.86 | $10.86 | 9,113,900 | — | — |
| 2014-08-01 | $10.81 | $10.81 | 8,724,800 | — | — |
| 2014-07-31 | $10.72 | $10.72 | 8,129,800 | — | — |
| 2014-07-30 | $11.08 | $11.08 | 5,738,400 | — | — |
| 2014-07-29 | $11.06 | $11.06 | 7,017,100 | — | — |
| 2014-07-28 | $11.17 | $11.17 | 5,813,900 | — | — |
| 2014-07-25 | $11.41 | $11.41 | 6,195,700 | — | — |
| 2014-07-24 | $11.06 | $11.06 | 13,620,300 | — | — |
| 2014-07-23 | $11.28 | $11.28 | 13,431,100 | — | — |
| 2014-07-22 | $10.78 | $10.78 | 3,831,800 | — | — |
| 2014-07-21 | $10.71 | $10.71 | 4,544,500 | — | — |
| 2014-07-18 | $10.83 | $10.83 | 3,981,100 | — | — |
| 2014-07-17 | $10.63 | $10.63 | 5,847,300 | — | — |
| 2014-07-16 | $10.87 | $10.87 | 5,676,300 | — | — |
| 2014-07-15 | $10.82 | $10.82 | 4,734,100 | — | — |
| 2014-07-14 | $10.71 | $10.71 | 5,883,500 | — | — |
| 2014-07-11 | $10.82 | $10.82 | 7,760,400 | — | — |
| 2014-07-10 | $10.73 | $10.73 | 6,084,500 | — | — |
| 2014-07-09 | $10.66 | $10.66 | 8,064,000 | — | — |
| 2014-07-08 | $10.49 | $10.49 | 17,552,600 | — | — |
| 2014-07-07 | $10.62 | $10.62 | 5,160,100 | — | — |
| 2014-07-03 | $10.89 | $10.89 | 2,294,700 | — | — |
| 2014-07-02 | $10.75 | $10.75 | 8,457,000 | — | — |
| 2014-07-01 | $10.98 | $10.98 | 7,065,900 | — | — |
| 2014-06-30 | $10.85 | $10.85 | 10,123,500 | — | — |
| 2014-06-27 | $10.88 | $10.88 | 9,168,000 | — | — |
| 2014-06-26 | $10.58 | $10.58 | 4,549,500 | — | — |
| 2014-06-25 | $10.66 | $10.66 | 4,742,800 | — | — |
| 2014-06-24 | $10.41 | $10.41 | 6,615,200 | — | — |
| 2014-06-23 | $10.46 | $10.46 | 4,711,600 | — | — |
| 2014-06-20 | $10.60 | $10.60 | 5,654,400 | — | — |
| 2014-06-19 | $10.52 | $10.52 | 6,461,400 | — | — |
| 2014-06-18 | $10.55 | $10.55 | 6,386,100 | — | — |
| 2014-06-17 | $10.53 | $10.53 | 9,822,500 | — | — |
| 2014-06-16 | $10.39 | $10.39 | 10,016,400 | — | — |
| 2014-06-13 | $10.23 | $10.23 | 9,143,200 | — | — |
| 2014-06-12 | $9.94 | $9.94 | 19,003,700 | — | — |
| 2014-06-11 | $10.43 | $10.43 | 13,667,800 | — | — |
| 2014-06-10 | $10.63 | $10.63 | 9,112,500 | — | — |
| 2014-06-09 | $10.46 | $10.46 | 11,831,000 | — | — |
| 2014-06-06 | $10.54 | $10.54 | 9,484,500 | — | — |
| 2014-06-05 | $10.28 | $10.28 | 8,872,100 | — | — |
| 2014-06-04 | $10.27 | $10.27 | 18,377,300 | — | — |
| 2014-06-03 | $10.05 | $10.05 | 16,481,100 | — | — |
| 2014-06-02 | $9.82 | $9.82 | 7,395,100 | — | — |
| 2014-05-30 | $9.66 | $9.66 | 8,658,000 | — | — |
| 2014-05-29 | $9.55 | $9.55 | 9,803,700 | — | — |
| 2014-05-28 | $9.45 | $9.45 | 7,244,100 | — | — |
| 2014-05-27 | $9.26 | $9.26 | 6,748,800 | — | — |
| 2014-05-23 | $9.11 | $9.11 | 5,820,800 | — | — |
| 2014-05-22 | $8.95 | $8.95 | 3,758,300 | — | — |
| 2014-05-21 | $8.88 | $8.88 | 5,318,500 | — | — |
| 2014-05-20 | $8.86 | $8.86 | 7,264,900 | — | — |
| 2014-05-19 | $8.89 | $8.89 | 4,994,600 | — | — |
| 2014-05-16 | $8.68 | $8.68 | 2,877,200 | — | — |
| 2014-05-15 | $8.75 | $8.75 | 6,009,000 | — | — |
| 2014-05-14 | $8.78 | $8.78 | 5,232,800 | — | — |
| 2014-05-13 | $8.86 | $8.86 | 7,883,700 | — | — |
| 2014-05-12 | $8.76 | $8.76 | 9,650,800 | — | — |
| 2014-05-09 | $8.44 | $8.44 | 8,015,900 | — | — |
| 2014-05-08 | $8.30 | $8.30 | 6,994,100 | — | — |
| 2014-05-07 | $8.29 | $8.29 | 8,039,200 | — | — |
| 2014-05-06 | $8.20 | $8.20 | 6,962,300 | — | — |
| 2014-05-05 | $8.36 | $8.36 | 11,144,200 | — | — |
| 2014-05-02 | $8.20 | $8.20 | 5,884,900 | — | — |
| 2014-05-01 | $8.12 | $8.12 | 10,197,600 | — | — |
| 2014-04-30 | $7.91 | $7.91 | 11,396,900 | — | — |
| 2014-04-29 | $7.77 | $7.77 | 11,965,800 | — | — |
| 2014-04-28 | $7.63 | $7.63 | 13,067,000 | — | — |
| 2014-04-25 | $7.92 | $7.92 | 11,194,000 | — | — |
| 2014-04-24 | $8.37 | $8.37 | 15,868,200 | — | — |
| 2014-04-23 | $8.59 | $8.59 | 11,543,500 | — | — |
| 2014-04-22 | $8.59 | $8.59 | 12,218,500 | — | — |
| 2014-04-21 | $8.76 | $8.76 | 3,755,700 | — | — |
| 2014-04-17 | $8.62 | $8.62 | 4,841,200 | — | — |
| 2014-04-16 | $8.80 | $8.80 | 8,082,900 | — | — |
| 2014-04-15 | $8.31 | $8.31 | 7,529,500 | — | — |
| 2014-04-14 | $8.22 | $8.22 | 7,285,900 | — | — |
| 2014-04-11 | $8.43 | $8.43 | 5,449,300 | — | — |
| 2014-04-10 | $8.70 | $8.70 | 8,188,100 | — | — |
| 2014-04-09 | $8.99 | $8.99 | 5,094,700 | — | — |
| 2014-04-08 | $8.75 | $8.75 | 6,318,200 | — | — |
| 2014-04-07 | $8.80 | $8.80 | 7,207,700 | — | — |
| 2014-04-04 | $8.76 | $8.76 | 5,374,900 | — | — |
| 2014-04-03 | $9.01 | $9.01 | 4,793,300 | — | — |
| 2014-04-02 | $9.08 | $9.08 | 7,024,100 | — | — |
| 2014-04-01 | $8.94 | $8.94 | 7,777,900 | — | — |
| 2014-03-31 | $8.69 | $8.69 | 8,715,300 | — | — |
| 2014-03-28 | $8.42 | $8.42 | 4,633,200 | — | — |
| 2014-03-27 | $8.32 | $8.32 | 5,887,400 | — | — |
| 2014-03-26 | $8.45 | $8.45 | 5,179,700 | — | — |
| 2014-03-25 | $8.54 | $8.54 | 5,091,100 | — | — |
| 2014-03-24 | $8.53 | $8.53 | 6,862,600 | — | — |
| 2014-03-21 | $8.51 | $8.51 | 6,988,600 | — | — |
| 2014-03-20 | $8.72 | $8.72 | 5,009,500 | — | — |
| 2014-03-19 | $8.69 | $8.69 | 4,230,900 | — | — |
| 2014-03-18 | $8.84 | $8.84 | 4,236,000 | — | — |
| 2014-03-17 | $8.88 | $8.88 | 7,814,100 | — | — |
| 2014-03-14 | $8.68 | $8.68 | 8,345,700 | — | — |
| 2014-03-13 | $8.81 | $8.81 | 11,987,700 | — | — |
| 2014-03-12 | $8.75 | $8.75 | 6,317,300 | — | — |
| 2014-03-11 | $8.73 | $8.73 | 3,929,100 | — | — |
| 2014-03-10 | $8.87 | $8.87 | 5,930,200 | — | — |
| 2014-03-07 | $9.03 | $9.03 | 10,120,100 | — | — |
| 2014-03-06 | $9.00 | $9.00 | 4,923,900 | — | — |
| 2014-03-05 | $8.76 | $8.76 | 6,205,300 | — | — |
| 2014-03-04 | $8.62 | $8.62 | 11,915,700 | — | — |
| 2014-03-03 | $8.62 | $8.62 | 8,192,600 | — | — |
| 2014-02-28 | $8.83 | $8.83 | 7,982,800 | — | — |
| 2014-02-27 | $9.00 | $9.00 | 5,747,200 | — | — |
| 2014-02-26 | $9.05 | $9.05 | 3,078,800 | — | — |
| 2014-02-25 | $9.05 | $9.05 | 4,673,900 | — | — |
| 2014-02-24 | $8.97 | $8.97 | 4,933,200 | — | — |
| 2014-02-21 | $8.95 | $8.95 | 6,519,200 | — | — |
| 2014-02-20 | $8.69 | $8.69 | 5,242,900 | — | — |
| 2014-02-19 | $8.42 | $8.42 | 4,713,700 | — | — |
| 2014-02-18 | $8.42 | $8.42 | 2,811,000 | — | — |
| 2014-02-14 | $8.54 | $8.54 | 2,981,000 | — | — |
| 2014-02-13 | $8.51 | $8.51 | 6,032,000 | — | — |
| 2014-02-12 | $8.46 | $8.46 | 3,613,300 | — | — |
| 2014-02-11 | $8.50 | $8.50 | 6,122,600 | — | — |
| 2014-02-10 | $8.49 | $8.49 | 6,294,000 | — | — |
| 2014-02-07 | $8.69 | $8.69 | 4,907,000 | — | — |
| 2014-02-06 | $8.70 | $8.70 | 3,215,300 | — | — |
| 2014-02-05 | $8.61 | $8.61 | 5,640,300 | — | — |
| 2014-02-04 | $8.72 | $8.72 | 5,446,200 | — | — |
| 2014-02-03 | $8.58 | $8.58 | 7,993,200 | — | — |
| 2014-01-31 | $8.76 | $8.76 | 10,923,200 | — | — |
| 2014-01-30 | $8.99 | $8.99 | 23,289,000 | — | — |
| 2014-01-29 | $8.50 | $8.50 | 9,199,900 | — | — |
| 2014-01-28 | $8.74 | $8.74 | 5,640,200 | — | — |
| 2014-01-27 | $8.64 | $8.64 | 5,565,500 | — | — |
| 2014-01-24 | $8.86 | $8.86 | 4,917,500 | — | — |
| 2014-01-23 | $9.23 | $9.23 | 4,395,400 | — | — |
| 2014-01-22 | $9.37 | $9.37 | 5,859,100 | — | — |
| 2014-01-21 | $9.07 | $9.07 | 9,166,400 | — | — |
| 2014-01-17 | $8.94 | $8.94 | 3,912,000 | — | — |
| 2014-01-16 | $9.00 | $9.00 | 3,272,900 | — | — |
| 2014-01-15 | $8.98 | $8.98 | 5,399,200 | — | — |
| 2014-01-14 | $9.11 | $9.11 | 5,931,600 | — | — |
| 2014-01-13 | $8.96 | $8.96 | 4,934,200 | — | — |
| 2014-01-10 | $9.10 | $9.10 | 7,262,000 | — | — |
| 2014-01-09 | $8.83 | $8.83 | 11,178,900 | — | — |
| 2014-01-08 | $9.00 | $9.00 | 8,610,000 | — | — |
| 2014-01-07 | $8.68 | $8.68 | 7,870,100 | — | — |
| 2014-01-06 | $8.66 | $8.66 | 10,573,100 | — | — |
| 2014-01-03 | $9.05 | $9.05 | 6,975,100 | — | — |
| 2014-01-02 | $8.60 | $8.60 | 4,317,800 | — | — |