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
- 2003-12-09 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 | $13.02 | $18.77 | 165,600 | — | — |
| 2014-12-30 | $13.09 | $18.87 | 334,400 | — | — |
| 2014-12-29 | $13.04 | $18.80 | 460,300 | — | — |
| 2014-12-26 | $13.22 | $19.06 | 215,600 | — | — |
| 2014-12-24 | $13.12 | $18.92 | 76,900 | — | — |
| 2014-12-23 | $13.31 | $19.19 | 228,800 | — | — |
| 2014-12-22 | $12.90 | $18.60 | 111,000 | — | — |
| 2014-12-19 | $12.77 | $18.41 | 519,900 | — | — |
| 2014-12-18 | $12.86 | $18.54 | 319,300 | — | — |
| 2014-12-17 | $12.62 | $18.19 | 219,400 | — | — |
| 2014-12-16 | $12.34 | $17.79 | 385,700 | — | — |
| 2014-12-15 | $12.07 | $17.40 | 351,500 | — | — |
| 2014-12-12 | $11.88 | $17.13 | 414,600 | — | — |
| 2014-12-11 | $12.13 | $17.49 | 170,800 | — | — |
| 2014-12-10 | $12.23 | $17.63 | 317,400 | — | — |
| 2014-12-09 | $12.73 | $18.35 | 233,100 | — | — |
| 2014-12-08 | $12.37 | $17.83 | 161,000 | — | — |
| 2014-12-05 | $12.85 | $18.53 | 218,000 | — | — |
| 2014-12-04 | $12.76 | $18.40 | 172,400 | — | — |
| 2014-12-03 | $12.82 | $18.48 | 205,800 | — | — |
| 2014-12-02 | $12.37 | $17.83 | 251,200 | — | — |
| 2014-12-01 | $12.61 | $17.96 | 301,000 | — | — |
| 2014-11-28 | $13.01 | $18.53 | 62,200 | — | — |
| 2014-11-26 | $13.54 | $19.29 | 102,400 | — | — |
| 2014-11-25 | $13.87 | $19.76 | 264,900 | — | — |
| 2014-11-24 | $13.80 | $19.66 | 158,500 | — | — |
| 2014-11-21 | $13.69 | $19.50 | 101,200 | — | — |
| 2014-11-20 | $13.66 | $19.46 | 79,900 | — | — |
| 2014-11-19 | $13.39 | $19.07 | 97,700 | — | — |
| 2014-11-18 | $13.31 | $18.96 | 110,700 | — | — |
| 2014-11-17 | $13.31 | $18.96 | 124,500 | — | — |
| 2014-11-14 | $13.25 | $18.88 | 146,800 | — | — |
| 2014-11-13 | $13.03 | $18.56 | 103,000 | — | — |
| 2014-11-12 | $13.20 | $18.80 | 125,700 | — | — |
| 2014-11-11 | $13.16 | $18.75 | 94,800 | — | — |
| 2014-11-10 | $13.20 | $18.80 | 151,300 | — | — |
| 2014-11-07 | $13.41 | $19.10 | 99,000 | — | — |
| 2014-11-06 | $13.32 | $18.97 | 110,500 | — | — |
| 2014-11-05 | $12.93 | $18.42 | 160,000 | — | — |
| 2014-11-04 | $12.86 | $18.32 | 183,200 | — | — |
| 2014-11-03 | $13.17 | $18.76 | 121,300 | — | — |
| 2014-10-31 | $13.44 | $19.15 | 219,300 | — | — |
| 2014-10-30 | $13.32 | $18.97 | 145,700 | — | — |
| 2014-10-29 | $13.32 | $18.97 | 105,600 | — | — |
| 2014-10-28 | $13.55 | $19.30 | 122,500 | — | — |
| 2014-10-27 | $13.19 | $18.79 | 162,500 | — | — |
| 2014-10-24 | $13.21 | $18.82 | 111,100 | — | — |
| 2014-10-23 | $13.25 | $18.88 | 110,500 | — | — |
| 2014-10-22 | $13.03 | $18.56 | 139,300 | — | — |
| 2014-10-21 | $13.24 | $18.86 | 149,600 | — | — |
| 2014-10-20 | $13.11 | $18.68 | 131,900 | — | — |
| 2014-10-17 | $12.89 | $18.36 | 81,800 | — | — |
| 2014-10-16 | $12.80 | $18.23 | 201,500 | — | — |
| 2014-10-15 | $12.66 | $18.03 | 178,900 | — | — |
| 2014-10-14 | $12.41 | $17.68 | 136,100 | — | — |
| 2014-10-13 | $12.23 | $17.42 | 148,600 | — | — |
| 2014-10-10 | $12.29 | $17.51 | 149,700 | — | — |
| 2014-10-09 | $12.46 | $17.75 | 324,000 | — | — |
| 2014-10-08 | $12.84 | $18.29 | 275,200 | — | — |
| 2014-10-07 | $12.81 | $18.25 | 123,600 | — | — |
| 2014-10-06 | $13.23 | $18.85 | 149,700 | — | — |
| 2014-10-03 | $13.29 | $18.93 | 159,000 | — | — |
| 2014-10-02 | $13.19 | $18.79 | 185,000 | — | — |
| 2014-10-01 | $13.34 | $19.00 | 153,000 | — | — |
| 2014-09-30 | $13.78 | $19.63 | 223,600 | — | — |
| 2014-09-29 | $14.18 | $20.20 | 143,600 | — | — |
| 2014-09-26 | $14.27 | $20.33 | 125,700 | — | — |
| 2014-09-25 | $14.12 | $20.11 | 120,100 | — | — |
| 2014-09-24 | $14.55 | $20.73 | 126,200 | — | — |
| 2014-09-23 | $14.56 | $20.74 | 115,400 | — | — |
| 2014-09-22 | $14.70 | $20.94 | 84,300 | — | — |
| 2014-09-19 | $14.93 | $21.27 | 181,100 | — | — |
| 2014-09-18 | $15.18 | $21.62 | 106,800 | — | — |
| 2014-09-17 | $15.31 | $21.81 | 130,300 | — | — |
| 2014-09-16 | $15.34 | $21.85 | 175,200 | — | — |
| 2014-09-15 | $15.20 | $21.65 | 154,500 | — | — |
| 2014-09-12 | $15.28 | $21.77 | 260,600 | — | — |
| 2014-09-11 | $15.47 | $22.04 | 404,900 | — | — |
| 2014-09-10 | $14.95 | $21.30 | 114,200 | — | — |
| 2014-09-09 | $14.92 | $21.25 | 167,700 | — | — |
| 2014-09-08 | $15.12 | $21.54 | 158,800 | — | — |
| 2014-09-05 | $15.21 | $21.67 | 174,500 | — | — |
| 2014-09-04 | $15.46 | $22.02 | 111,600 | — | — |
| 2014-09-03 | $15.66 | $22.31 | 244,500 | — | — |
| 2014-09-02 | $15.79 | $22.49 | 156,600 | — | — |
| 2014-08-29 | $15.81 | $22.31 | 170,600 | — | — |
| 2014-08-28 | $15.82 | $22.32 | 178,900 | — | — |
| 2014-08-27 | $15.93 | $22.48 | 163,900 | — | — |
| 2014-08-26 | $15.89 | $22.42 | 229,100 | — | — |
| 2014-08-25 | $15.85 | $22.36 | 120,700 | — | — |
| 2014-08-22 | $15.75 | $22.22 | 143,700 | — | — |
| 2014-08-21 | $15.61 | $22.03 | 181,500 | — | — |
| 2014-08-20 | $15.82 | $22.32 | 122,100 | — | — |
| 2014-08-19 | $15.77 | $22.25 | 169,100 | — | — |
| 2014-08-18 | $16.00 | $22.58 | 188,600 | — | — |
| 2014-08-15 | $15.74 | $22.21 | 170,400 | — | — |
| 2014-08-14 | $15.64 | $22.07 | 133,300 | — | — |
| 2014-08-13 | $15.73 | $22.20 | 122,200 | — | — |
| 2014-08-12 | $15.79 | $22.28 | 193,100 | — | — |
| 2014-08-11 | $15.63 | $22.05 | 198,700 | — | — |
| 2014-08-08 | $15.21 | $21.46 | 233,400 | — | — |
| 2014-08-07 | $15.69 | $22.14 | 234,400 | — | — |
| 2014-08-06 | $15.32 | $21.62 | 132,200 | — | — |
| 2014-08-05 | $15.33 | $21.63 | 143,800 | — | — |
| 2014-08-04 | $15.31 | $21.60 | 194,600 | — | — |
| 2014-08-01 | $14.89 | $21.01 | 204,800 | — | — |
| 2014-07-31 | $14.91 | $21.04 | 197,200 | — | — |
| 2014-07-30 | $15.26 | $21.53 | 150,700 | — | — |
| 2014-07-29 | $15.24 | $21.50 | 110,300 | — | — |
| 2014-07-28 | $15.42 | $21.76 | 330,500 | — | — |
| 2014-07-25 | $15.46 | $21.81 | 112,400 | — | — |
| 2014-07-24 | $15.53 | $21.91 | 151,200 | — | — |
| 2014-07-23 | $15.53 | $21.91 | 121,400 | — | — |
| 2014-07-22 | $15.58 | $21.98 | 202,200 | — | — |
| 2014-07-21 | $15.29 | $21.57 | 106,600 | — | — |
| 2014-07-18 | $15.41 | $21.74 | 133,600 | — | — |
| 2014-07-17 | $15.21 | $21.46 | 246,500 | — | — |
| 2014-07-16 | $15.45 | $21.80 | 112,800 | — | — |
| 2014-07-15 | $15.45 | $21.80 | 224,000 | — | — |
| 2014-07-14 | $15.51 | $21.89 | 151,400 | — | — |
| 2014-07-11 | $15.25 | $21.52 | 141,500 | — | — |
| 2014-07-10 | $15.17 | $21.41 | 168,500 | — | — |
| 2014-07-09 | $15.56 | $21.96 | 128,500 | — | — |
| 2014-07-08 | $15.61 | $22.03 | 215,000 | — | — |
| 2014-07-07 | $15.71 | $22.17 | 205,700 | — | — |
| 2014-07-03 | $15.79 | $22.28 | 106,800 | — | — |
| 2014-07-02 | $15.55 | $21.94 | 173,800 | — | — |
| 2014-07-01 | $15.60 | $22.01 | 284,600 | — | — |
| 2014-06-30 | $15.67 | $22.11 | 213,700 | — | — |
| 2014-06-27 | $15.61 | $22.03 | 1,872,500 | — | — |
| 2014-06-26 | $15.80 | $22.29 | 317,200 | — | — |
| 2014-06-25 | $15.71 | $22.17 | 233,800 | — | — |
| 2014-06-24 | $15.43 | $21.77 | 210,700 | — | — |
| 2014-06-23 | $15.45 | $21.80 | 192,900 | — | — |
| 2014-06-20 | $15.41 | $21.74 | 251,400 | — | — |
| 2014-06-19 | $15.47 | $21.83 | 269,400 | — | — |
| 2014-06-18 | $15.24 | $21.50 | 176,400 | — | — |
| 2014-06-17 | $14.97 | $21.12 | 241,300 | — | — |
| 2014-06-16 | $15.16 | $21.39 | 280,600 | — | — |
| 2014-06-13 | $15.13 | $21.35 | 410,000 | — | — |
| 2014-06-12 | $14.83 | $20.93 | 383,800 | — | — |
| 2014-06-11 | $14.74 | $20.80 | 278,400 | — | — |
| 2014-06-10 | $14.66 | $20.69 | 213,100 | — | — |
| 2014-06-09 | $14.71 | $20.76 | 187,000 | — | — |
| 2014-06-06 | $14.37 | $20.28 | 234,700 | — | — |
| 2014-06-05 | $14.29 | $20.16 | 387,400 | — | — |
| 2014-06-04 | $14.51 | $20.26 | 396,500 | — | — |
| 2014-06-03 | $14.54 | $20.30 | 361,700 | — | — |
| 2014-06-02 | $15.19 | $21.21 | 301,500 | — | — |
| 2014-05-30 | $15.09 | $21.07 | 156,200 | — | — |
| 2014-05-29 | $15.18 | $21.20 | 242,400 | — | — |
| 2014-05-28 | $15.11 | $21.10 | 193,200 | — | — |
| 2014-05-27 | $15.17 | $21.18 | 187,100 | — | — |
| 2014-05-23 | $15.04 | $21.00 | 161,700 | — | — |
| 2014-05-22 | $14.91 | $20.82 | 162,100 | — | — |
| 2014-05-21 | $14.72 | $20.56 | 162,700 | — | — |
| 2014-05-20 | $14.67 | $20.49 | 174,500 | — | — |
| 2014-05-19 | $14.68 | $20.50 | 160,200 | — | — |
| 2014-05-16 | $14.51 | $20.26 | 239,000 | — | — |
| 2014-05-15 | $14.40 | $20.11 | 317,500 | — | — |
| 2014-05-14 | $14.41 | $20.12 | 1,073,900 | — | — |
| 2014-05-13 | $14.52 | $20.28 | 613,100 | — | — |
| 2014-05-12 | $14.49 | $20.23 | 624,800 | — | — |
| 2014-05-09 | $14.74 | $20.58 | 441,700 | — | — |
| 2014-05-08 | $14.89 | $20.79 | 437,600 | — | — |
| 2014-05-07 | $15.46 | $21.59 | 195,500 | — | — |
| 2014-05-06 | $15.62 | $21.81 | 147,000 | — | — |
| 2014-05-05 | $15.54 | $21.70 | 188,000 | — | — |
| 2014-05-02 | $15.74 | $21.98 | 436,400 | — | — |
| 2014-05-01 | $15.57 | $21.74 | 148,000 | — | — |
| 2014-04-30 | $15.65 | $21.85 | 172,600 | — | — |
| 2014-04-29 | $15.79 | $22.05 | 165,700 | — | — |
| 2014-04-28 | $15.63 | $21.83 | 169,600 | — | — |
| 2014-04-25 | $15.62 | $21.81 | 114,000 | — | — |
| 2014-04-24 | $15.97 | $22.30 | 218,200 | — | — |
| 2014-04-23 | $15.97 | $22.30 | 274,700 | — | — |
| 2014-04-22 | $16.04 | $22.40 | 396,600 | — | — |
| 2014-04-21 | $16.21 | $22.64 | 278,400 | — | — |
| 2014-04-17 | $16.06 | $22.43 | 212,800 | — | — |
| 2014-04-16 | $16.25 | $22.69 | 247,500 | — | — |
| 2014-04-15 | $16.39 | $22.89 | 174,700 | — | — |
| 2014-04-14 | $16.25 | $22.69 | 176,600 | — | — |
| 2014-04-11 | $16.30 | $22.76 | 118,500 | — | — |
| 2014-04-10 | $16.57 | $23.14 | 126,500 | — | — |
| 2014-04-09 | $16.96 | $23.68 | 261,200 | — | — |
| 2014-04-08 | $16.79 | $23.45 | 114,900 | — | — |
| 2014-04-07 | $16.72 | $23.35 | 110,700 | — | — |
| 2014-04-04 | $16.96 | $23.68 | 157,900 | — | — |
| 2014-04-03 | $16.95 | $23.67 | 129,800 | — | — |
| 2014-04-02 | $16.95 | $23.67 | 195,300 | — | — |
| 2014-04-01 | $16.87 | $23.56 | 191,200 | — | — |
| 2014-03-31 | $16.68 | $23.29 | 330,200 | — | — |
| 2014-03-28 | $16.74 | $23.38 | 180,700 | — | — |
| 2014-03-27 | $16.41 | $22.92 | 243,900 | — | — |
| 2014-03-26 | $16.27 | $22.72 | 97,200 | — | — |
| 2014-03-25 | $16.63 | $23.22 | 122,200 | — | — |
| 2014-03-24 | $16.53 | $23.08 | 142,700 | — | — |
| 2014-03-21 | $16.43 | $22.94 | 310,700 | — | — |
| 2014-03-20 | $16.19 | $22.61 | 106,000 | — | — |
| 2014-03-19 | $16.24 | $22.68 | 168,900 | — | — |
| 2014-03-18 | $16.18 | $22.59 | 178,600 | — | — |
| 2014-03-17 | $16.34 | $22.82 | 272,500 | — | — |
| 2014-03-14 | $16.50 | $23.04 | 359,500 | — | — |
| 2014-03-13 | $16.12 | $22.51 | 1,093,800 | — | — |
| 2014-03-12 | $15.09 | $21.07 | 169,000 | — | — |
| 2014-03-11 | $14.93 | $20.85 | 404,500 | — | — |
| 2014-03-10 | $14.90 | $20.81 | 174,600 | — | — |
| 2014-03-07 | $15.07 | $21.04 | 254,100 | — | — |
| 2014-03-06 | $15.40 | $21.51 | 399,900 | — | — |
| 2014-03-05 | $15.53 | $21.48 | 343,800 | — | — |
| 2014-03-04 | $15.48 | $21.41 | 369,600 | — | — |
| 2014-03-03 | $15.57 | $21.53 | 452,900 | — | — |
| 2014-02-28 | $15.28 | $21.13 | 203,600 | — | — |
| 2014-02-27 | $15.42 | $21.33 | 331,200 | — | — |
| 2014-02-26 | $15.13 | $20.92 | 481,800 | — | — |
| 2014-02-25 | $14.92 | $20.63 | 425,500 | — | — |
| 2014-02-24 | $15.17 | $20.98 | 153,800 | — | — |
| 2014-02-21 | $15.64 | $21.63 | 122,400 | — | — |
| 2014-02-20 | $15.58 | $21.55 | 93,800 | — | — |
| 2014-02-19 | $15.36 | $21.24 | 102,500 | — | — |
| 2014-02-18 | $15.65 | $21.64 | 203,500 | — | — |
| 2014-02-14 | $15.51 | $21.45 | 183,200 | — | — |
| 2014-02-13 | $15.05 | $20.81 | 194,100 | — | — |
| 2014-02-12 | $15.11 | $20.90 | 494,300 | — | — |
| 2014-02-11 | $15.39 | $21.28 | 139,000 | — | — |
| 2014-02-10 | $15.24 | $21.08 | 100,600 | — | — |
| 2014-02-07 | $15.01 | $20.76 | 148,900 | — | — |
| 2014-02-06 | $15.04 | $20.80 | 173,700 | — | — |
| 2014-02-05 | $14.85 | $20.54 | 168,600 | — | — |
| 2014-02-04 | $14.80 | $20.47 | 308,300 | — | — |
| 2014-02-03 | $14.74 | $20.38 | 596,000 | — | — |
| 2014-01-31 | $15.48 | $21.41 | 224,400 | — | — |
| 2014-01-30 | $15.93 | $22.03 | 234,100 | — | — |
| 2014-01-29 | $15.63 | $21.62 | 105,000 | — | — |
| 2014-01-28 | $15.80 | $21.85 | 152,600 | — | — |
| 2014-01-27 | $15.82 | $21.88 | 153,900 | — | — |
| 2014-01-24 | $15.83 | $21.89 | 317,800 | — | — |
| 2014-01-23 | $16.26 | $22.49 | 167,200 | — | — |
| 2014-01-22 | $16.49 | $22.80 | 129,500 | — | — |
| 2014-01-21 | $16.60 | $22.96 | 219,200 | — | — |
| 2014-01-17 | $16.79 | $23.22 | 115,900 | — | — |
| 2014-01-16 | $17.04 | $23.57 | 337,400 | — | — |
| 2014-01-15 | $17.30 | $23.93 | 422,400 | — | — |
| 2014-01-14 | $17.29 | $23.91 | 576,000 | — | — |
| 2014-01-13 | $17.36 | $24.01 | 323,000 | — | — |
| 2014-01-10 | $17.59 | $24.33 | 1,123,300 | — | — |
| 2014-01-09 | $17.84 | $24.67 | 795,800 | — | — |
| 2014-01-08 | $18.24 | $25.23 | 1,792,200 | — | — |
| 2014-01-07 | $18.52 | $25.61 | 690,000 | — | — |
| 2014-01-06 | $18.33 | $25.35 | 276,000 | — | — |
| 2014-01-03 | $18.74 | $25.92 | 206,400 | — | — |
| 2014-01-02 | $18.80 | $26.00 | 421,900 | — | — |