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
- 1997-03-27 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 | $13.43 | $15.20 | 115,400 | — | — |
| 2014-12-30 | $13.62 | $15.41 | 166,500 | — | — |
| 2014-12-29 | $13.61 | $15.40 | 214,400 | — | — |
| 2014-12-26 | $13.99 | $15.83 | 82,500 | — | — |
| 2014-12-24 | $13.89 | $15.72 | 64,300 | — | — |
| 2014-12-23 | $13.98 | $15.52 | 193,100 | — | — |
| 2014-12-22 | $14.05 | $15.60 | 214,500 | — | — |
| 2014-12-19 | $14.12 | $15.68 | 129,800 | — | — |
| 2014-12-18 | $14.05 | $15.60 | 256,500 | — | — |
| 2014-12-17 | $13.94 | $15.48 | 281,100 | — | — |
| 2014-12-16 | $13.66 | $15.17 | 308,600 | — | — |
| 2014-12-15 | $13.71 | $15.22 | 371,400 | — | — |
| 2014-12-12 | $13.90 | $15.43 | 355,100 | — | — |
| 2014-12-11 | $14.35 | $15.93 | 151,700 | — | — |
| 2014-12-10 | $14.48 | $16.08 | 243,100 | — | — |
| 2014-12-09 | $14.48 | $16.08 | 334,800 | — | — |
| 2014-12-08 | $14.69 | $16.31 | 284,100 | — | — |
| 2014-12-05 | $14.94 | $16.59 | 330,200 | — | — |
| 2014-12-04 | $14.90 | $16.54 | 332,200 | — | — |
| 2014-12-03 | $14.92 | $16.56 | 166,000 | — | — |
| 2014-12-02 | $15.00 | $16.65 | 312,900 | — | — |
| 2014-12-01 | $14.70 | $16.32 | 519,300 | — | — |
| 2014-11-28 | $14.88 | $16.52 | 424,500 | — | — |
| 2014-11-26 | $14.58 | $16.19 | 185,000 | — | — |
| 2014-11-25 | $14.37 | $15.95 | 673,800 | — | — |
| 2014-11-24 | $14.54 | $16.14 | 418,900 | — | — |
| 2014-11-21 | $14.39 | $15.98 | 292,200 | — | — |
| 2014-11-20 | $14.54 | $16.14 | 292,100 | — | — |
| 2014-11-19 | $14.16 | $15.72 | 296,600 | — | — |
| 2014-11-18 | $14.36 | $15.94 | 394,200 | — | — |
| 2014-11-17 | $14.26 | $15.83 | 269,600 | — | — |
| 2014-11-14 | $14.27 | $15.84 | 250,800 | — | — |
| 2014-11-13 | $13.98 | $15.52 | 272,500 | — | — |
| 2014-11-12 | $13.88 | $15.41 | 286,400 | — | — |
| 2014-11-11 | $14.05 | $15.60 | 245,100 | — | — |
| 2014-11-10 | $14.14 | $15.70 | 596,800 | — | — |
| 2014-11-07 | $13.83 | $15.35 | 492,200 | — | — |
| 2014-11-06 | $13.94 | $15.48 | 241,600 | — | — |
| 2014-11-05 | $14.11 | $15.66 | 226,400 | — | — |
| 2014-11-04 | $14.11 | $15.66 | 278,800 | — | — |
| 2014-11-03 | $14.03 | $15.58 | 429,800 | — | — |
| 2014-10-31 | $14.21 | $15.78 | 664,200 | — | — |
| 2014-10-30 | $14.19 | $15.75 | 407,000 | — | — |
| 2014-10-29 | $14.12 | $15.68 | 324,400 | — | — |
| 2014-10-28 | $14.32 | $15.90 | 452,400 | — | — |
| 2014-10-27 | $13.74 | $15.25 | 315,300 | — | — |
| 2014-10-24 | $13.69 | $15.20 | 796,000 | — | — |
| 2014-10-23 | $13.41 | $14.89 | 2,413,200 | — | — |
| 2014-10-22 | $12.80 | $14.21 | 1,606,300 | — | — |
| 2014-10-21 | $12.39 | $13.76 | 417,300 | — | — |
| 2014-10-20 | $12.05 | $13.38 | 364,500 | — | — |
| 2014-10-17 | $12.07 | $13.40 | 983,300 | — | — |
| 2014-10-16 | $11.51 | $12.78 | 835,100 | — | — |
| 2014-10-15 | $11.54 | $12.81 | 676,100 | — | — |
| 2014-10-14 | $11.76 | $13.06 | 772,100 | — | — |
| 2014-10-13 | $11.87 | $13.18 | 1,250,900 | — | — |
| 2014-10-10 | $11.68 | $12.97 | 1,325,700 | — | — |
| 2014-10-09 | $11.92 | $13.23 | 689,100 | — | — |
| 2014-10-08 | $12.36 | $13.72 | 1,108,400 | — | — |
| 2014-10-07 | $12.34 | $13.70 | 526,600 | — | — |
| 2014-10-06 | $12.55 | $13.93 | 510,600 | — | — |
| 2014-10-03 | $12.57 | $13.96 | 641,500 | — | — |
| 2014-10-02 | $12.59 | $13.98 | 347,200 | — | — |
| 2014-10-01 | $12.66 | $14.06 | 636,800 | — | — |
| 2014-09-30 | $12.82 | $14.23 | 332,300 | — | — |
| 2014-09-29 | $12.88 | $14.30 | 399,400 | — | — |
| 2014-09-26 | $12.85 | $14.27 | 641,300 | — | — |
| 2014-09-25 | $12.82 | $14.23 | 654,500 | — | — |
| 2014-09-24 | $12.92 | $14.34 | 936,500 | — | — |
| 2014-09-23 | $12.75 | $14.15 | 515,700 | — | — |
| 2014-09-22 | $12.82 | $14.23 | 392,200 | — | — |
| 2014-09-19 | $13.01 | $14.44 | 768,200 | — | — |
| 2014-09-18 | $13.11 | $14.55 | 622,200 | — | — |
| 2014-09-17 | $13.09 | $14.53 | 770,000 | — | — |
| 2014-09-16 | $13.07 | $14.51 | 225,900 | — | — |
| 2014-09-15 | $13.19 | $14.64 | 274,400 | — | — |
| 2014-09-12 | $13.22 | $14.68 | 210,700 | — | — |
| 2014-09-11 | $13.40 | $14.63 | 856,500 | — | — |
| 2014-09-10 | $13.49 | $14.73 | 250,900 | — | — |
| 2014-09-09 | $13.45 | $14.68 | 682,200 | — | — |
| 2014-09-08 | $13.67 | $14.92 | 236,800 | — | — |
| 2014-09-05 | $13.70 | $14.96 | 329,100 | — | — |
| 2014-09-04 | $13.78 | $15.04 | 450,200 | — | — |
| 2014-09-03 | $13.91 | $15.18 | 420,700 | — | — |
| 2014-09-02 | $13.64 | $14.89 | 350,400 | — | — |
| 2014-08-29 | $13.76 | $15.02 | 269,600 | — | — |
| 2014-08-28 | $13.75 | $15.01 | 381,200 | — | — |
| 2014-08-27 | $13.99 | $15.27 | 264,000 | — | — |
| 2014-08-26 | $14.01 | $15.29 | 205,300 | — | — |
| 2014-08-25 | $14.00 | $15.28 | 272,000 | — | — |
| 2014-08-22 | $13.98 | $15.26 | 478,200 | — | — |
| 2014-08-21 | $14.08 | $15.37 | 309,900 | — | — |
| 2014-08-20 | $14.05 | $15.34 | 131,200 | — | — |
| 2014-08-19 | $14.20 | $15.50 | 292,600 | — | — |
| 2014-08-18 | $13.99 | $15.27 | 276,200 | — | — |
| 2014-08-15 | $14.02 | $15.30 | 256,000 | — | — |
| 2014-08-14 | $14.26 | $15.57 | 232,600 | — | — |
| 2014-08-13 | $14.16 | $15.46 | 312,300 | — | — |
| 2014-08-12 | $14.00 | $15.28 | 831,700 | — | — |
| 2014-08-11 | $14.11 | $15.40 | 735,200 | — | — |
| 2014-08-08 | $13.97 | $15.25 | 1,056,700 | — | — |
| 2014-08-07 | $14.05 | $15.34 | 263,400 | — | — |
| 2014-08-06 | $14.07 | $15.36 | 454,400 | — | — |
| 2014-08-05 | $14.17 | $15.47 | 1,225,200 | — | — |
| 2014-08-04 | $14.37 | $15.69 | 1,418,300 | — | — |
| 2014-08-01 | $14.38 | $15.70 | 466,700 | — | — |
| 2014-07-31 | $14.60 | $15.94 | 963,900 | — | — |
| 2014-07-30 | $15.22 | $16.61 | 466,700 | — | — |
| 2014-07-29 | $15.35 | $16.76 | 465,300 | — | — |
| 2014-07-28 | $15.29 | $16.69 | 444,700 | — | — |
| 2014-07-25 | $15.08 | $16.46 | 776,300 | — | — |
| 2014-07-24 | $15.28 | $16.68 | 3,674,500 | — | — |
| 2014-07-23 | $13.33 | $14.55 | 573,500 | — | — |
| 2014-07-22 | $13.33 | $14.55 | 514,500 | — | — |
| 2014-07-21 | $13.00 | $14.19 | 252,700 | — | — |
| 2014-07-18 | $12.91 | $14.09 | 229,900 | — | — |
| 2014-07-17 | $12.84 | $14.02 | 335,600 | — | — |
| 2014-07-16 | $12.94 | $14.13 | 453,600 | — | — |
| 2014-07-15 | $12.75 | $13.92 | 425,700 | — | — |
| 2014-07-14 | $12.83 | $14.01 | 496,600 | — | — |
| 2014-07-11 | $12.68 | $13.84 | 598,700 | — | — |
| 2014-07-10 | $12.56 | $13.71 | 463,600 | — | — |
| 2014-07-09 | $12.70 | $13.86 | 782,100 | — | — |
| 2014-07-08 | $12.57 | $13.72 | 451,200 | — | — |
| 2014-07-07 | $12.83 | $14.01 | 371,400 | — | — |
| 2014-07-03 | $13.08 | $14.28 | 337,900 | — | — |
| 2014-07-02 | $13.27 | $14.49 | 372,200 | — | — |
| 2014-07-01 | $13.26 | $14.48 | 521,900 | — | — |
| 2014-06-30 | $13.03 | $14.22 | 408,000 | — | — |
| 2014-06-27 | $13.04 | $14.23 | 278,600 | — | — |
| 2014-06-26 | $13.19 | $14.40 | 228,300 | — | — |
| 2014-06-25 | $13.26 | $14.48 | 327,600 | — | — |
| 2014-06-24 | $13.13 | $14.33 | 206,600 | — | — |
| 2014-06-23 | $13.24 | $14.45 | 250,400 | — | — |
| 2014-06-20 | $13.37 | $14.60 | 658,700 | — | — |
| 2014-06-19 | $12.96 | $14.15 | 477,400 | — | — |
| 2014-06-18 | $13.36 | $14.58 | 315,100 | — | — |
| 2014-06-17 | $13.39 | $14.62 | 385,500 | — | — |
| 2014-06-16 | $13.43 | $14.66 | 270,300 | — | — |
| 2014-06-13 | $13.53 | $14.77 | 329,700 | — | — |
| 2014-06-12 | $13.33 | $14.55 | 266,900 | — | — |
| 2014-06-11 | $13.45 | $14.68 | 232,400 | — | — |
| 2014-06-10 | $13.50 | $14.74 | 339,200 | — | — |
| 2014-06-09 | $13.60 | $14.85 | 270,800 | — | — |
| 2014-06-06 | $13.59 | $14.84 | 240,200 | — | — |
| 2014-06-05 | $13.78 | $15.04 | 259,500 | — | — |
| 2014-06-04 | $13.69 | $14.94 | 579,500 | — | — |
| 2014-06-03 | $13.29 | $14.51 | 621,700 | — | — |
| 2014-06-02 | $12.91 | $14.09 | 311,900 | — | — |
| 2014-05-30 | $13.05 | $14.25 | 344,100 | — | — |
| 2014-05-29 | $12.97 | $14.16 | 340,900 | — | — |
| 2014-05-28 | $13.00 | $14.19 | 463,500 | — | — |
| 2014-05-27 | $12.96 | $14.15 | 446,300 | — | — |
| 2014-05-23 | $12.50 | $13.65 | 567,000 | — | — |
| 2014-05-22 | $12.34 | $13.47 | 1,777,500 | — | — |
| 2014-05-21 | $12.82 | $13.99 | 245,000 | — | — |
| 2014-05-20 | $12.71 | $13.87 | 416,900 | — | — |
| 2014-05-19 | $12.59 | $13.74 | 337,300 | — | — |
| 2014-05-16 | $12.60 | $13.75 | 280,100 | — | — |
| 2014-05-15 | $12.77 | $13.94 | 514,900 | — | — |
| 2014-05-14 | $13.06 | $14.26 | 395,100 | — | — |
| 2014-05-13 | $13.21 | $14.42 | 508,200 | — | — |
| 2014-05-12 | $13.32 | $14.54 | 1,100,200 | — | — |
| 2014-05-09 | $12.52 | $13.67 | 652,700 | — | — |
| 2014-05-08 | $12.84 | $14.02 | 433,400 | — | — |
| 2014-05-07 | $12.80 | $13.97 | 1,227,100 | — | — |
| 2014-05-06 | $12.88 | $14.06 | 665,600 | — | — |
| 2014-05-05 | $13.40 | $14.63 | 223,800 | — | — |
| 2014-05-02 | $13.55 | $14.79 | 575,100 | — | — |
| 2014-05-01 | $13.63 | $14.88 | 474,900 | — | — |
| 2014-04-30 | $13.45 | $14.68 | 554,800 | — | — |
| 2014-04-29 | $13.64 | $14.89 | 651,500 | — | — |
| 2014-04-28 | $13.38 | $14.61 | 1,270,400 | — | — |
| 2014-04-25 | $13.66 | $14.91 | 678,100 | — | — |
| 2014-04-24 | $13.85 | $15.12 | 2,738,200 | — | — |
| 2014-04-23 | $14.88 | $16.24 | 1,002,200 | — | — |
| 2014-04-22 | $15.04 | $16.42 | 1,011,100 | — | — |
| 2014-04-21 | $14.63 | $15.97 | 469,700 | — | — |
| 2014-04-17 | $14.63 | $15.97 | 624,300 | — | — |
| 2014-04-16 | $14.03 | $15.32 | 371,200 | — | — |
| 2014-04-15 | $13.67 | $14.92 | 1,675,200 | — | — |
| 2014-04-14 | $13.89 | $15.16 | 850,200 | — | — |
| 2014-04-11 | $13.71 | $14.97 | 1,784,800 | — | — |
| 2014-04-10 | $14.35 | $15.66 | 1,363,400 | — | — |
| 2014-04-09 | $14.62 | $15.96 | 875,600 | — | — |
| 2014-04-08 | $14.28 | $15.59 | 993,800 | — | — |
| 2014-04-07 | $14.58 | $15.92 | 793,700 | — | — |
| 2014-04-04 | $14.99 | $16.36 | 1,005,200 | — | — |
| 2014-04-03 | $15.46 | $16.88 | 1,062,600 | — | — |
| 2014-04-02 | $15.09 | $16.47 | 1,038,800 | — | — |
| 2014-04-01 | $15.19 | $16.58 | 1,038,900 | — | — |
| 2014-03-31 | $14.89 | $16.25 | 1,268,800 | — | — |
| 2014-03-28 | $14.74 | $16.09 | 998,300 | — | — |
| 2014-03-27 | $15.09 | $16.47 | 881,200 | — | — |
| 2014-03-26 | $14.99 | $16.36 | 663,400 | — | — |
| 2014-03-25 | $15.07 | $16.45 | 420,400 | — | — |
| 2014-03-24 | $14.90 | $16.27 | 746,800 | — | — |
| 2014-03-21 | $15.63 | $17.06 | 368,900 | — | — |
| 2014-03-20 | $15.99 | $17.46 | 423,000 | — | — |
| 2014-03-19 | $16.12 | $17.60 | 328,800 | — | — |
| 2014-03-18 | $16.42 | $17.92 | 342,900 | — | — |
| 2014-03-17 | $16.12 | $17.60 | 280,200 | — | — |
| 2014-03-14 | $15.76 | $17.20 | 482,600 | — | — |
| 2014-03-13 | $15.71 | $17.15 | 575,900 | — | — |
| 2014-03-12 | $16.05 | $17.52 | 604,800 | — | — |
| 2014-03-11 | $16.32 | $17.82 | 398,000 | — | — |
| 2014-03-10 | $16.31 | $17.80 | 654,000 | — | — |
| 2014-03-07 | $16.24 | $17.73 | 963,700 | — | — |
| 2014-03-06 | $16.86 | $18.40 | 1,012,200 | — | — |
| 2014-03-05 | $15.93 | $17.39 | 1,033,900 | — | — |
| 2014-03-04 | $15.82 | $17.27 | 842,600 | — | — |
| 2014-03-03 | $15.42 | $16.83 | 869,500 | — | — |
| 2014-02-28 | $15.84 | $17.29 | 538,400 | — | — |
| 2014-02-27 | $16.16 | $17.64 | 708,400 | — | — |
| 2014-02-26 | $15.86 | $17.31 | 475,100 | — | — |
| 2014-02-25 | $15.62 | $17.05 | 473,200 | — | — |
| 2014-02-24 | $15.53 | $16.95 | 707,000 | — | — |
| 2014-02-21 | $15.87 | $17.32 | 582,900 | — | — |
| 2014-02-20 | $16.10 | $17.58 | 1,120,800 | — | — |
| 2014-02-19 | $16.11 | $17.59 | 688,800 | — | — |
| 2014-02-18 | $16.11 | $17.59 | 733,300 | — | — |
| 2014-02-14 | $16.28 | $17.77 | 473,800 | — | — |
| 2014-02-13 | $16.11 | $17.59 | 739,100 | — | — |
| 2014-02-12 | $16.03 | $17.50 | 2,338,200 | — | — |
| 2014-02-11 | $15.83 | $17.28 | 540,500 | — | — |
| 2014-02-10 | $15.81 | $17.26 | 679,100 | — | — |
| 2014-02-07 | $15.60 | $17.03 | 548,800 | — | — |
| 2014-02-06 | $15.46 | $16.88 | 724,200 | — | — |
| 2014-02-05 | $15.28 | $16.68 | 1,042,300 | — | — |
| 2014-02-04 | $15.74 | $17.18 | 759,900 | — | — |
| 2014-02-03 | $15.39 | $16.80 | 1,247,900 | — | — |
| 2014-01-31 | $15.76 | $17.20 | 533,800 | — | — |
| 2014-01-30 | $15.86 | $17.31 | 694,200 | — | — |
| 2014-01-29 | $16.23 | $17.72 | 1,387,500 | — | — |
| 2014-01-28 | $16.16 | $17.64 | 2,828,600 | — | — |
| 2014-01-27 | $15.55 | $16.97 | 647,700 | — | — |
| 2014-01-24 | $15.46 | $16.88 | 2,565,500 | — | — |
| 2014-01-23 | $16.23 | $17.72 | 6,848,700 | — | — |
| 2014-01-22 | $13.22 | $14.43 | 1,140,000 | — | — |
| 2014-01-21 | $13.29 | $14.51 | 917,700 | — | — |
| 2014-01-17 | $13.59 | $14.84 | 1,125,300 | — | — |
| 2014-01-16 | $13.71 | $14.97 | 1,895,300 | — | — |
| 2014-01-15 | $14.78 | $16.13 | 664,900 | — | — |
| 2014-01-14 | $14.58 | $15.92 | 1,424,200 | — | — |
| 2014-01-13 | $13.93 | $15.21 | 669,000 | — | — |
| 2014-01-10 | $13.82 | $15.09 | 658,500 | — | — |
| 2014-01-09 | $13.79 | $15.05 | 444,700 | — | — |
| 2014-01-08 | $14.01 | $15.29 | 983,700 | — | — |
| 2014-01-07 | $14.05 | $15.34 | 760,900 | — | — |
| 2014-01-06 | $13.59 | $14.84 | 460,600 | — | — |
| 2014-01-03 | $13.40 | $14.63 | 289,200 | — | — |
| 2014-01-02 | $13.35 | $14.57 | 431,500 | — | — |