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
- 2011-03-11 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 | $12.99 | $12.99 | 126,400 | — | — |
| 2014-12-30 | $13.32 | $13.32 | 120,200 | — | — |
| 2014-12-29 | $13.55 | $13.55 | 72,600 | — | — |
| 2014-12-26 | $13.61 | $13.61 | 63,400 | — | — |
| 2014-12-24 | $13.62 | $13.62 | 119,100 | — | — |
| 2014-12-23 | $13.28 | $13.28 | 141,700 | — | — |
| 2014-12-22 | $13.37 | $13.37 | 158,600 | — | — |
| 2014-12-19 | $13.22 | $13.22 | 175,800 | — | — |
| 2014-12-18 | $13.25 | $13.25 | 251,100 | — | — |
| 2014-12-17 | $12.82 | $12.82 | 192,400 | — | — |
| 2014-12-16 | $12.65 | $12.65 | 213,900 | — | — |
| 2014-12-15 | $12.65 | $12.65 | 210,000 | — | — |
| 2014-12-12 | $12.96 | $12.96 | 328,600 | — | — |
| 2014-12-11 | $12.92 | $12.92 | 284,100 | — | — |
| 2014-12-10 | $12.58 | $12.58 | 232,300 | — | — |
| 2014-12-09 | $13.40 | $13.40 | 255,000 | — | — |
| 2014-12-08 | $13.05 | $13.05 | 235,400 | — | — |
| 2014-12-05 | $13.31 | $13.31 | 262,300 | — | — |
| 2014-12-04 | $12.51 | $12.51 | 165,400 | — | — |
| 2014-12-03 | $12.75 | $12.75 | 422,200 | — | — |
| 2014-12-02 | $11.79 | $11.79 | 211,100 | — | — |
| 2014-12-01 | $11.82 | $11.82 | 140,100 | — | — |
| 2014-11-28 | $12.18 | $12.18 | 97,800 | — | — |
| 2014-11-26 | $12.33 | $12.33 | 425,200 | — | — |
| 2014-11-25 | $11.61 | $11.61 | 198,100 | — | — |
| 2014-11-24 | $11.37 | $11.37 | 210,500 | — | — |
| 2014-11-21 | $11.37 | $11.37 | 564,700 | — | — |
| 2014-11-20 | $11.22 | $11.22 | 285,300 | — | — |
| 2014-11-19 | $11.11 | $11.11 | 170,100 | — | — |
| 2014-11-18 | $11.44 | $11.44 | 304,400 | — | — |
| 2014-11-17 | $11.11 | $11.11 | 354,600 | — | — |
| 2014-11-14 | $11.12 | $11.12 | 219,400 | — | — |
| 2014-11-13 | $11.17 | $11.17 | 332,600 | — | — |
| 2014-11-12 | $11.47 | $11.47 | 86,700 | — | — |
| 2014-11-11 | $11.42 | $11.42 | 194,600 | — | — |
| 2014-11-10 | $11.43 | $11.43 | 107,900 | — | — |
| 2014-11-07 | $11.44 | $11.44 | 163,200 | — | — |
| 2014-11-06 | $11.39 | $11.39 | 437,900 | — | — |
| 2014-11-05 | $11.04 | $11.04 | 193,300 | — | — |
| 2014-11-04 | $11.25 | $11.25 | 93,800 | — | — |
| 2014-11-03 | $11.33 | $11.33 | 190,700 | — | — |
| 2014-10-31 | $11.13 | $11.13 | 176,200 | — | — |
| 2014-10-30 | $10.71 | $10.71 | 109,100 | — | — |
| 2014-10-29 | $11.01 | $11.01 | 116,700 | — | — |
| 2014-10-28 | $11.02 | $11.02 | 112,200 | — | — |
| 2014-10-27 | $10.54 | $10.54 | 75,900 | — | — |
| 2014-10-24 | $10.53 | $10.53 | 162,500 | — | — |
| 2014-10-23 | $10.55 | $10.55 | 161,700 | — | — |
| 2014-10-22 | $10.33 | $10.33 | 218,700 | — | — |
| 2014-10-21 | $10.65 | $10.65 | 234,500 | — | — |
| 2014-10-20 | $10.38 | $10.38 | 254,500 | — | — |
| 2014-10-17 | $10.34 | $10.34 | 245,200 | — | — |
| 2014-10-16 | $10.17 | $10.17 | 195,200 | — | — |
| 2014-10-15 | $10.36 | $10.36 | 104,800 | — | — |
| 2014-10-14 | $10.18 | $10.18 | 167,200 | — | — |
| 2014-10-13 | $10.06 | $10.06 | 128,500 | — | — |
| 2014-10-10 | $10.32 | $10.32 | 244,200 | — | — |
| 2014-10-09 | $10.94 | $10.94 | 165,800 | — | — |
| 2014-10-08 | $11.36 | $11.36 | 158,300 | — | — |
| 2014-10-07 | $11.02 | $11.02 | 227,900 | — | — |
| 2014-10-06 | $11.33 | $11.33 | 252,000 | — | — |
| 2014-10-03 | $11.31 | $11.31 | 171,900 | — | — |
| 2014-10-02 | $11.32 | $11.32 | 149,600 | — | — |
| 2014-10-01 | $11.33 | $11.33 | 278,600 | — | — |
| 2014-09-30 | $11.70 | $11.70 | 158,900 | — | — |
| 2014-09-29 | $11.76 | $11.76 | 204,100 | — | — |
| 2014-09-26 | $11.90 | $11.90 | 325,600 | — | — |
| 2014-09-25 | $12.08 | $12.08 | 318,600 | — | — |
| 2014-09-24 | $12.27 | $12.27 | 183,000 | — | — |
| 2014-09-23 | $12.20 | $12.20 | 282,300 | — | — |
| 2014-09-22 | $12.29 | $12.29 | 309,100 | — | — |
| 2014-09-19 | $12.39 | $12.39 | 335,400 | — | — |
| 2014-09-18 | $12.33 | $12.33 | 457,000 | — | — |
| 2014-09-17 | $12.07 | $12.07 | 290,800 | — | — |
| 2014-09-16 | $12.07 | $12.07 | 141,200 | — | — |
| 2014-09-15 | $12.07 | $12.07 | 199,300 | — | — |
| 2014-09-12 | $12.18 | $12.18 | 215,900 | — | — |
| 2014-09-11 | $12.22 | $12.22 | 280,700 | — | — |
| 2014-09-10 | $12.19 | $12.19 | 170,100 | — | — |
| 2014-09-09 | $12.34 | $12.34 | 681,700 | — | — |
| 2014-09-08 | $12.21 | $12.21 | 1,406,900 | — | — |
| 2014-09-05 | $12.06 | $12.06 | 160,700 | — | — |
| 2014-09-04 | $11.91 | $11.91 | 127,900 | — | — |
| 2014-09-03 | $11.90 | $11.90 | 85,400 | — | — |
| 2014-09-02 | $11.93 | $11.93 | 200,800 | — | — |
| 2014-08-29 | $12.33 | $12.33 | 212,700 | — | — |
| 2014-08-28 | $11.77 | $11.77 | 384,600 | — | — |
| 2014-08-27 | $12.07 | $12.07 | 219,900 | — | — |
| 2014-08-26 | $11.67 | $11.67 | 574,200 | — | — |
| 2014-08-25 | $11.57 | $11.57 | 783,900 | — | — |
| 2014-08-22 | $12.49 | $12.49 | 222,900 | — | — |
| 2014-08-21 | $12.60 | $12.60 | 262,200 | — | — |
| 2014-08-20 | $12.74 | $12.74 | 145,800 | — | — |
| 2014-08-19 | $12.82 | $12.82 | 155,400 | — | — |
| 2014-08-18 | $12.80 | $12.80 | 425,200 | — | — |
| 2014-08-15 | $13.00 | $13.00 | 250,500 | — | — |
| 2014-08-14 | $13.04 | $13.04 | 122,800 | — | — |
| 2014-08-13 | $13.19 | $13.19 | 259,700 | — | — |
| 2014-08-12 | $13.71 | $13.71 | 147,700 | — | — |
| 2014-08-11 | $13.67 | $13.67 | 53,800 | — | — |
| 2014-08-08 | $13.50 | $13.50 | 119,400 | — | — |
| 2014-08-07 | $13.70 | $13.70 | 88,100 | — | — |
| 2014-08-06 | $13.84 | $13.84 | 108,400 | — | — |
| 2014-08-05 | $13.94 | $13.94 | 94,500 | — | — |
| 2014-08-04 | $13.98 | $13.98 | 84,400 | — | — |
| 2014-08-01 | $13.76 | $13.76 | 172,200 | — | — |
| 2014-07-31 | $14.01 | $14.01 | 144,500 | — | — |
| 2014-07-30 | $14.09 | $14.09 | 87,000 | — | — |
| 2014-07-29 | $13.92 | $13.92 | 95,600 | — | — |
| 2014-07-28 | $13.97 | $13.97 | 89,400 | — | — |
| 2014-07-25 | $13.97 | $13.97 | 151,100 | — | — |
| 2014-07-24 | $14.21 | $14.21 | 87,500 | — | — |
| 2014-07-23 | $14.21 | $14.21 | 93,700 | — | — |
| 2014-07-22 | $14.47 | $14.47 | 146,100 | — | — |
| 2014-07-21 | $14.30 | $14.30 | 141,900 | — | — |
| 2014-07-18 | $14.18 | $14.18 | 89,200 | — | — |
| 2014-07-17 | $14.17 | $14.17 | 146,000 | — | — |
| 2014-07-16 | $14.24 | $14.24 | 602,100 | — | — |
| 2014-07-15 | $13.98 | $13.98 | 89,400 | — | — |
| 2014-07-14 | $14.10 | $14.10 | 163,200 | — | — |
| 2014-07-11 | $13.94 | $13.94 | 87,100 | — | — |
| 2014-07-10 | $14.02 | $14.02 | 233,600 | — | — |
| 2014-07-09 | $14.13 | $14.13 | 151,700 | — | — |
| 2014-07-08 | $14.08 | $14.08 | 201,400 | — | — |
| 2014-07-07 | $14.37 | $14.37 | 93,300 | — | — |
| 2014-07-03 | $14.44 | $14.44 | 62,300 | — | — |
| 2014-07-02 | $14.38 | $14.38 | 144,200 | — | — |
| 2014-07-01 | $14.47 | $14.47 | 197,600 | — | — |
| 2014-06-30 | $14.10 | $14.10 | 186,300 | — | — |
| 2014-06-27 | $13.87 | $13.87 | 276,600 | — | — |
| 2014-06-26 | $13.93 | $13.93 | 114,200 | — | — |
| 2014-06-25 | $13.84 | $13.84 | 105,900 | — | — |
| 2014-06-24 | $13.65 | $13.65 | 208,500 | — | — |
| 2014-06-23 | $13.66 | $13.66 | 108,300 | — | — |
| 2014-06-20 | $13.95 | $13.95 | 230,500 | — | — |
| 2014-06-19 | $13.62 | $13.62 | 371,700 | — | — |
| 2014-06-18 | $13.50 | $13.50 | 204,500 | — | — |
| 2014-06-17 | $13.27 | $13.27 | 157,400 | — | — |
| 2014-06-16 | $13.12 | $13.12 | 252,300 | — | — |
| 2014-06-13 | $12.74 | $12.74 | 193,800 | — | — |
| 2014-06-12 | $12.44 | $12.44 | 58,500 | — | — |
| 2014-06-11 | $12.63 | $12.63 | 106,300 | — | — |
| 2014-06-10 | $12.52 | $12.52 | 543,500 | — | — |
| 2014-06-09 | $12.77 | $12.77 | 114,600 | — | — |
| 2014-06-06 | $12.69 | $12.69 | 128,400 | — | — |
| 2014-06-05 | $12.58 | $12.58 | 163,700 | — | — |
| 2014-06-04 | $12.41 | $12.41 | 106,900 | — | — |
| 2014-06-03 | $12.16 | $12.16 | 116,900 | — | — |
| 2014-06-02 | $12.14 | $12.14 | 158,900 | — | — |
| 2014-05-30 | $12.42 | $12.42 | 182,100 | — | — |
| 2014-05-29 | $12.54 | $12.54 | 121,200 | — | — |
| 2014-05-28 | $12.59 | $12.59 | 222,200 | — | — |
| 2014-05-27 | $12.80 | $12.80 | 191,400 | — | — |
| 2014-05-23 | $12.69 | $12.69 | 167,300 | — | — |
| 2014-05-22 | $12.58 | $12.58 | 278,800 | — | — |
| 2014-05-21 | $12.55 | $12.55 | 482,200 | — | — |
| 2014-05-20 | $12.99 | $12.99 | 136,300 | — | — |
| 2014-05-19 | $13.10 | $13.10 | 181,500 | — | — |
| 2014-05-16 | $13.09 | $13.09 | 172,400 | — | — |
| 2014-05-15 | $13.11 | $13.11 | 178,800 | — | — |
| 2014-05-14 | $13.26 | $13.26 | 188,300 | — | — |
| 2014-05-13 | $13.50 | $13.50 | 309,200 | — | — |
| 2014-05-12 | $13.52 | $13.52 | 253,300 | — | — |
| 2014-05-09 | $13.94 | $13.94 | 130,800 | — | — |
| 2014-05-08 | $13.78 | $13.78 | 167,500 | — | — |
| 2014-05-07 | $14.10 | $14.10 | 152,600 | — | — |
| 2014-05-06 | $14.28 | $14.28 | 255,400 | — | — |
| 2014-05-05 | $14.39 | $14.39 | 232,300 | — | — |
| 2014-05-02 | $14.37 | $14.37 | 439,300 | — | — |
| 2014-05-01 | $14.16 | $14.16 | 229,400 | — | — |
| 2014-04-30 | $14.00 | $14.00 | 115,300 | — | — |
| 2014-04-29 | $14.16 | $14.16 | 142,400 | — | — |
| 2014-04-28 | $14.17 | $14.17 | 428,700 | — | — |
| 2014-04-25 | $14.62 | $14.62 | 294,600 | — | — |
| 2014-04-24 | $14.69 | $14.69 | 180,400 | — | — |
| 2014-04-23 | $14.54 | $14.54 | 239,400 | — | — |
| 2014-04-22 | $14.32 | $14.32 | 112,000 | — | — |
| 2014-04-21 | $13.83 | $13.83 | 134,500 | — | — |
| 2014-04-17 | $13.72 | $13.72 | 67,700 | — | — |
| 2014-04-16 | $13.57 | $13.57 | 128,700 | — | — |
| 2014-04-15 | $13.72 | $13.72 | 244,500 | — | — |
| 2014-04-14 | $13.70 | $13.70 | 426,600 | — | — |
| 2014-04-11 | $13.53 | $13.53 | 370,700 | — | — |
| 2014-04-10 | $13.81 | $13.81 | 197,000 | — | — |
| 2014-04-09 | $14.01 | $14.01 | 104,100 | — | — |
| 2014-04-08 | $13.91 | $13.91 | 399,300 | — | — |
| 2014-04-07 | $13.89 | $13.89 | 522,800 | — | — |
| 2014-04-04 | $13.68 | $13.68 | 140,100 | — | — |
| 2014-04-03 | $13.77 | $13.77 | 101,800 | — | — |
| 2014-04-02 | $13.80 | $13.80 | 99,400 | — | — |
| 2014-04-01 | $13.84 | $13.84 | 429,000 | — | — |
| 2014-03-31 | $13.94 | $13.94 | 695,200 | — | — |
| 2014-03-28 | $14.52 | $14.52 | 238,000 | — | — |
| 2014-03-27 | $14.23 | $14.23 | 158,100 | — | — |
| 2014-03-26 | $14.25 | $14.25 | 139,500 | — | — |
| 2014-03-25 | $14.62 | $14.62 | 134,500 | — | — |
| 2014-03-24 | $14.53 | $14.53 | 162,500 | — | — |
| 2014-03-21 | $14.61 | $14.61 | 242,400 | — | — |
| 2014-03-20 | $14.84 | $14.84 | 317,400 | — | — |
| 2014-03-19 | $14.47 | $14.47 | 250,300 | — | — |
| 2014-03-18 | $14.45 | $14.45 | 179,700 | — | — |
| 2014-03-17 | $14.08 | $14.08 | 199,300 | — | — |
| 2014-03-14 | $14.15 | $14.15 | 412,900 | — | — |
| 2014-03-13 | $13.81 | $13.81 | 577,200 | — | — |
| 2014-03-12 | $13.93 | $13.93 | 3,038,100 | — | — |
| 2014-03-11 | $14.33 | $14.33 | 415,900 | — | — |
| 2014-03-10 | $14.79 | $14.79 | 291,200 | — | — |
| 2014-03-07 | $15.16 | $15.16 | 192,500 | — | — |
| 2014-03-06 | $15.24 | $15.24 | 232,900 | — | — |
| 2014-03-05 | $15.18 | $15.18 | 164,400 | — | — |
| 2014-03-04 | $15.05 | $15.05 | 1,001,900 | — | — |
| 2014-03-03 | $14.93 | $14.93 | 351,400 | — | — |
| 2014-02-28 | $14.74 | $14.74 | 241,300 | — | — |
| 2014-02-27 | $15.08 | $15.08 | 1,331,800 | — | — |
| 2014-02-26 | $14.81 | $14.81 | 607,300 | — | — |
| 2014-02-25 | $14.39 | $14.39 | 1,243,600 | — | — |
| 2014-02-24 | $14.81 | $14.81 | 644,700 | — | — |
| 2014-02-21 | $15.51 | $15.51 | 307,400 | — | — |
| 2014-02-20 | $15.89 | $15.89 | 233,400 | — | — |
| 2014-02-19 | $15.77 | $15.77 | 349,600 | — | — |
| 2014-02-18 | $16.23 | $16.23 | 182,400 | — | — |
| 2014-02-14 | $16.30 | $16.30 | 148,900 | — | — |
| 2014-02-13 | $16.36 | $16.36 | 111,800 | — | — |
| 2014-02-12 | $16.27 | $16.27 | 146,600 | — | — |
| 2014-02-11 | $16.19 | $16.19 | 205,300 | — | — |
| 2014-02-10 | $16.35 | $16.35 | 304,800 | — | — |
| 2014-02-07 | $16.36 | $16.36 | 458,100 | — | — |
| 2014-02-06 | $15.94 | $15.94 | 283,600 | — | — |
| 2014-02-05 | $15.46 | $15.46 | 209,500 | — | — |
| 2014-02-04 | $15.56 | $15.56 | 197,300 | — | — |
| 2014-02-03 | $15.59 | $15.59 | 280,800 | — | — |
| 2014-01-31 | $15.81 | $15.81 | 205,300 | — | — |
| 2014-01-30 | $15.92 | $15.92 | 921,800 | — | — |
| 2014-01-29 | $15.88 | $15.88 | 628,700 | — | — |
| 2014-01-28 | $16.16 | $16.16 | 1,563,600 | — | — |
| 2014-01-27 | $17.57 | $17.57 | 161,100 | — | — |
| 2014-01-24 | $17.72 | $17.72 | 189,800 | — | — |
| 2014-01-23 | $18.11 | $18.11 | 102,800 | — | — |
| 2014-01-22 | $18.39 | $18.39 | 79,000 | — | — |
| 2014-01-21 | $18.24 | $18.24 | 184,300 | — | — |
| 2014-01-17 | $18.27 | $18.27 | 281,900 | — | — |
| 2014-01-16 | $18.15 | $18.15 | 118,200 | — | — |
| 2014-01-15 | $18.24 | $18.24 | 140,000 | — | — |
| 2014-01-14 | $18.27 | $18.27 | 341,600 | — | — |
| 2014-01-13 | $17.53 | $17.53 | 218,200 | — | — |
| 2014-01-10 | $17.28 | $17.28 | 245,400 | — | — |
| 2014-01-09 | $17.35 | $17.35 | 332,100 | — | — |
| 2014-01-08 | $17.90 | $17.90 | 274,000 | — | — |
| 2014-01-07 | $18.00 | $18.00 | 282,400 | — | — |
| 2014-01-06 | $18.12 | $18.12 | 514,400 | — | — |
| 2014-01-03 | $19.27 | $19.27 | 171,900 | — | — |
| 2014-01-02 | $19.45 | $19.45 | 103,400 | — | — |