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
- 2011-05-20 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 | $14.94 | $22.07 | 389,300 | — | — |
| 2014-12-30 | $14.93 | $22.06 | 335,000 | — | — |
| 2014-12-29 | $14.93 | $22.06 | 207,400 | — | — |
| 2014-12-26 | $14.94 | $22.07 | 180,600 | — | — |
| 2014-12-24 | $14.85 | $21.94 | 190,200 | — | — |
| 2014-12-23 | $14.91 | $22.03 | 336,400 | — | — |
| 2014-12-22 | $14.78 | $21.83 | 264,500 | — | — |
| 2014-12-19 | $14.72 | $21.75 | 368,600 | — | — |
| 2014-12-18 | $14.97 | $22.11 | 818,400 | — | — |
| 2014-12-17 | $14.25 | $21.05 | 468,800 | — | — |
| 2014-12-16 | $14.14 | $20.89 | 567,200 | — | — |
| 2014-12-15 | $14.28 | $21.10 | 589,200 | — | — |
| 2014-12-12 | $14.21 | $20.99 | 755,400 | — | — |
| 2014-12-11 | $14.57 | $21.02 | 367,400 | — | — |
| 2014-12-10 | $14.75 | $21.28 | 627,400 | — | — |
| 2014-12-09 | $14.87 | $21.45 | 377,400 | — | — |
| 2014-12-08 | $14.76 | $21.30 | 469,000 | — | — |
| 2014-12-05 | $15.03 | $21.69 | 532,500 | — | — |
| 2014-12-04 | $15.05 | $21.71 | 260,500 | — | — |
| 2014-12-03 | $15.05 | $21.71 | 249,700 | — | — |
| 2014-12-02 | $15.00 | $21.64 | 380,100 | — | — |
| 2014-12-01 | $14.91 | $21.51 | 593,100 | — | — |
| 2014-11-28 | $15.09 | $21.77 | 214,100 | — | — |
| 2014-11-26 | $15.02 | $21.67 | 245,700 | — | — |
| 2014-11-25 | $14.99 | $21.63 | 269,900 | — | — |
| 2014-11-24 | $14.98 | $21.61 | 255,400 | — | — |
| 2014-11-21 | $14.92 | $21.53 | 237,400 | — | — |
| 2014-11-20 | $14.93 | $21.54 | 253,300 | — | — |
| 2014-11-19 | $14.92 | $21.53 | 293,100 | — | — |
| 2014-11-18 | $15.07 | $21.74 | 340,300 | — | — |
| 2014-11-17 | $14.94 | $21.56 | 306,300 | — | — |
| 2014-11-14 | $14.94 | $21.56 | 336,400 | — | — |
| 2014-11-13 | $14.98 | $21.61 | 522,600 | — | — |
| 2014-11-12 | $14.89 | $21.48 | 605,300 | — | — |
| 2014-11-11 | $14.74 | $21.27 | 449,200 | — | — |
| 2014-11-10 | $14.68 | $21.18 | 296,500 | — | — |
| 2014-11-07 | $14.65 | $21.14 | 344,000 | — | — |
| 2014-11-06 | $14.51 | $20.93 | 575,300 | — | — |
| 2014-11-05 | $14.65 | $21.14 | 254,400 | — | — |
| 2014-11-04 | $14.66 | $21.15 | 400,500 | — | — |
| 2014-11-03 | $14.72 | $21.24 | 423,900 | — | — |
| 2014-10-31 | $14.68 | $21.18 | 365,900 | — | — |
| 2014-10-30 | $14.57 | $21.02 | 691,700 | — | — |
| 2014-10-29 | $14.56 | $21.01 | 504,000 | — | — |
| 2014-10-28 | $14.53 | $20.96 | 561,900 | — | — |
| 2014-10-27 | $14.48 | $20.89 | 664,500 | — | — |
| 2014-10-24 | $14.45 | $20.85 | 653,500 | — | — |
| 2014-10-23 | $14.35 | $20.70 | 4,561,500 | — | — |
| 2014-10-22 | $14.90 | $21.50 | 329,200 | — | — |
| 2014-10-21 | $14.85 | $21.43 | 264,600 | — | — |
| 2014-10-20 | $14.76 | $21.30 | 169,700 | — | — |
| 2014-10-17 | $14.66 | $21.15 | 255,000 | — | — |
| 2014-10-16 | $14.52 | $20.95 | 381,800 | — | — |
| 2014-10-15 | $14.31 | $20.65 | 498,000 | — | — |
| 2014-10-14 | $14.33 | $20.68 | 381,500 | — | — |
| 2014-10-13 | $14.34 | $20.69 | 375,700 | — | — |
| 2014-10-10 | $14.36 | $20.72 | 404,400 | — | — |
| 2014-10-09 | $14.59 | $21.05 | 382,500 | — | — |
| 2014-10-08 | $14.81 | $21.37 | 278,500 | — | — |
| 2014-10-07 | $14.83 | $21.40 | 325,200 | — | — |
| 2014-10-06 | $14.83 | $21.40 | 262,100 | — | — |
| 2014-10-03 | $14.78 | $21.32 | 279,100 | — | — |
| 2014-10-02 | $14.71 | $21.22 | 398,800 | — | — |
| 2014-10-01 | $14.80 | $21.35 | 485,900 | — | — |
| 2014-09-30 | $14.69 | $21.19 | 664,100 | — | — |
| 2014-09-29 | $14.73 | $21.25 | 512,800 | — | — |
| 2014-09-26 | $14.75 | $21.28 | 260,900 | — | — |
| 2014-09-25 | $14.66 | $21.15 | 323,400 | — | — |
| 2014-09-24 | $14.79 | $21.34 | 280,000 | — | — |
| 2014-09-23 | $14.67 | $21.17 | 362,500 | — | — |
| 2014-09-22 | $14.60 | $21.06 | 271,100 | — | — |
| 2014-09-19 | $14.75 | $21.28 | 406,100 | — | — |
| 2014-09-18 | $14.81 | $21.37 | 226,500 | — | — |
| 2014-09-17 | $14.89 | $21.48 | 385,800 | — | — |
| 2014-09-16 | $14.82 | $21.38 | 283,300 | — | — |
| 2014-09-15 | $14.78 | $21.32 | 282,100 | — | — |
| 2014-09-12 | $14.93 | $21.54 | 439,800 | — | — |
| 2014-09-11 | $15.34 | $21.64 | 327,600 | — | — |
| 2014-09-10 | $15.32 | $21.61 | 254,500 | — | — |
| 2014-09-09 | $15.27 | $21.54 | 302,000 | — | — |
| 2014-09-08 | $15.35 | $21.66 | 253,100 | — | — |
| 2014-09-05 | $15.37 | $21.68 | 353,800 | — | — |
| 2014-09-04 | $15.36 | $21.67 | 465,200 | — | — |
| 2014-09-03 | $15.33 | $21.63 | 337,800 | — | — |
| 2014-09-02 | $15.31 | $21.60 | 551,300 | — | — |
| 2014-08-29 | $15.39 | $21.71 | 345,800 | — | — |
| 2014-08-28 | $15.21 | $21.46 | 265,500 | — | — |
| 2014-08-27 | $15.24 | $21.50 | 309,500 | — | — |
| 2014-08-26 | $15.26 | $21.53 | 364,700 | — | — |
| 2014-08-25 | $15.26 | $21.53 | 491,700 | — | — |
| 2014-08-22 | $15.12 | $21.33 | 226,700 | — | — |
| 2014-08-21 | $15.08 | $21.28 | 267,400 | — | — |
| 2014-08-20 | $15.12 | $21.33 | 291,200 | — | — |
| 2014-08-19 | $15.08 | $21.28 | 307,700 | — | — |
| 2014-08-18 | $15.16 | $21.39 | 422,800 | — | — |
| 2014-08-15 | $15.20 | $21.28 | 477,100 | — | — |
| 2014-08-14 | $15.19 | $21.26 | 501,600 | — | — |
| 2014-08-13 | $15.17 | $21.23 | 837,100 | — | — |
| 2014-08-12 | $15.00 | $21.00 | 410,400 | — | — |
| 2014-08-11 | $15.09 | $21.12 | 500,800 | — | — |
| 2014-08-08 | $15.05 | $21.07 | 548,700 | — | — |
| 2014-08-07 | $14.87 | $20.81 | 544,200 | — | — |
| 2014-08-06 | $14.64 | $20.49 | 278,600 | — | — |
| 2014-08-05 | $14.62 | $20.46 | 280,900 | — | — |
| 2014-08-04 | $14.78 | $20.69 | 374,900 | — | — |
| 2014-08-01 | $14.68 | $20.55 | 654,400 | — | — |
| 2014-07-31 | $14.48 | $20.27 | 539,600 | — | — |
| 2014-07-30 | $14.75 | $20.65 | 276,600 | — | — |
| 2014-07-29 | $14.79 | $20.70 | 260,000 | — | — |
| 2014-07-28 | $14.82 | $20.74 | 184,000 | — | — |
| 2014-07-25 | $14.86 | $20.80 | 236,400 | — | — |
| 2014-07-24 | $14.80 | $20.72 | 218,100 | — | — |
| 2014-07-23 | $14.76 | $20.66 | 170,800 | — | — |
| 2014-07-22 | $14.70 | $20.58 | 276,500 | — | — |
| 2014-07-21 | $14.74 | $20.63 | 359,600 | — | — |
| 2014-07-18 | $14.73 | $20.62 | 392,500 | — | — |
| 2014-07-17 | $14.67 | $20.53 | 381,800 | — | — |
| 2014-07-16 | $14.85 | $20.79 | 340,200 | — | — |
| 2014-07-15 | $14.88 | $20.83 | 285,600 | — | — |
| 2014-07-14 | $14.85 | $20.79 | 346,100 | — | — |
| 2014-07-11 | $14.87 | $20.81 | 331,300 | — | — |
| 2014-07-10 | $14.80 | $20.72 | 349,000 | — | — |
| 2014-07-09 | $14.88 | $20.83 | 477,100 | — | — |
| 2014-07-08 | $14.74 | $20.63 | 438,500 | — | — |
| 2014-07-07 | $14.80 | $20.72 | 562,500 | — | — |
| 2014-07-03 | $14.89 | $20.84 | 215,700 | — | — |
| 2014-07-02 | $14.93 | $20.90 | 619,500 | — | — |
| 2014-07-01 | $14.92 | $20.88 | 711,300 | — | — |
| 2014-06-30 | $14.86 | $20.80 | 879,000 | — | — |
| 2014-06-27 | $14.89 | $20.84 | 5,852,500 | — | — |
| 2014-06-26 | $14.58 | $20.41 | 905,200 | — | — |
| 2014-06-25 | $14.45 | $20.23 | 547,300 | — | — |
| 2014-06-24 | $14.34 | $20.07 | 527,100 | — | — |
| 2014-06-23 | $14.37 | $20.11 | 447,000 | — | — |
| 2014-06-20 | $14.37 | $20.11 | 692,400 | — | — |
| 2014-06-19 | $14.40 | $20.16 | 361,800 | — | — |
| 2014-06-18 | $14.40 | $20.16 | 493,900 | — | — |
| 2014-06-17 | $14.37 | $20.11 | 795,700 | — | — |
| 2014-06-16 | $14.36 | $20.10 | 541,900 | — | — |
| 2014-06-13 | $14.32 | $20.04 | 494,900 | — | — |
| 2014-06-12 | $14.36 | $20.10 | 1,111,400 | — | — |
| 2014-06-11 | $14.46 | $19.76 | 1,012,100 | — | — |
| 2014-06-10 | $14.40 | $19.68 | 321,900 | — | — |
| 2014-06-09 | $14.44 | $19.74 | 406,100 | — | — |
| 2014-06-06 | $14.35 | $19.61 | 331,200 | — | — |
| 2014-06-05 | $14.26 | $19.49 | 455,400 | — | — |
| 2014-06-04 | $14.19 | $19.39 | 396,600 | — | — |
| 2014-06-03 | $14.24 | $19.46 | 345,200 | — | — |
| 2014-06-02 | $14.17 | $19.37 | 351,400 | — | — |
| 2014-05-30 | $14.22 | $19.44 | 828,900 | — | — |
| 2014-05-29 | $14.28 | $19.52 | 664,200 | — | — |
| 2014-05-28 | $14.16 | $19.35 | 628,800 | — | — |
| 2014-05-27 | $14.43 | $19.72 | 408,700 | — | — |
| 2014-05-23 | $14.39 | $19.67 | 412,000 | — | — |
| 2014-05-22 | $14.19 | $19.39 | 442,300 | — | — |
| 2014-05-21 | $14.17 | $19.37 | 345,800 | — | — |
| 2014-05-20 | $14.12 | $19.30 | 399,800 | — | — |
| 2014-05-19 | $14.24 | $19.46 | 321,800 | — | — |
| 2014-05-16 | $14.16 | $19.35 | 491,000 | — | — |
| 2014-05-15 | $14.08 | $19.24 | 529,500 | — | — |
| 2014-05-14 | $14.08 | $19.24 | 483,000 | — | — |
| 2014-05-13 | $14.22 | $19.44 | 593,300 | — | — |
| 2014-05-12 | $14.21 | $19.42 | 720,000 | — | — |
| 2014-05-09 | $13.91 | $19.01 | 739,300 | — | — |
| 2014-05-08 | $13.94 | $19.05 | 669,900 | — | — |
| 2014-05-07 | $14.12 | $19.30 | 640,500 | — | — |
| 2014-05-06 | $14.20 | $19.41 | 396,500 | — | — |
| 2014-05-05 | $14.28 | $19.52 | 259,700 | — | — |
| 2014-05-02 | $14.25 | $19.48 | 313,900 | — | — |
| 2014-05-01 | $14.24 | $19.46 | 421,400 | — | — |
| 2014-04-30 | $14.31 | $19.56 | 536,800 | — | — |
| 2014-04-29 | $14.25 | $19.48 | 516,300 | — | — |
| 2014-04-28 | $14.25 | $19.48 | 566,100 | — | — |
| 2014-04-25 | $14.59 | $19.94 | 505,900 | — | — |
| 2014-04-24 | $14.56 | $19.90 | 372,900 | — | — |
| 2014-04-23 | $14.55 | $19.89 | 429,400 | — | — |
| 2014-04-22 | $14.53 | $19.86 | 453,000 | — | — |
| 2014-04-21 | $14.40 | $19.68 | 418,800 | — | — |
| 2014-04-17 | $14.37 | $19.64 | 433,100 | — | — |
| 2014-04-16 | $14.35 | $19.61 | 459,800 | — | — |
| 2014-04-15 | $14.19 | $19.39 | 415,800 | — | — |
| 2014-04-14 | $14.25 | $19.48 | 479,100 | — | — |
| 2014-04-11 | $14.16 | $19.35 | 556,000 | — | — |
| 2014-04-10 | $14.21 | $19.42 | 4,073,700 | — | — |
| 2014-04-09 | $14.57 | $19.91 | 287,600 | — | — |
| 2014-04-08 | $14.49 | $19.80 | 402,500 | — | — |
| 2014-04-07 | $14.41 | $19.70 | 493,000 | — | — |
| 2014-04-04 | $14.52 | $19.85 | 354,900 | — | — |
| 2014-04-03 | $14.51 | $19.83 | 242,700 | — | — |
| 2014-04-02 | $14.61 | $19.97 | 257,100 | — | — |
| 2014-04-01 | $14.53 | $19.86 | 258,900 | — | — |
| 2014-03-31 | $14.55 | $19.89 | 379,600 | — | — |
| 2014-03-28 | $14.46 | $19.76 | 264,800 | — | — |
| 2014-03-27 | $14.47 | $19.78 | 320,000 | — | — |
| 2014-03-26 | $14.52 | $19.85 | 294,500 | — | — |
| 2014-03-25 | $14.70 | $20.09 | 176,200 | — | — |
| 2014-03-24 | $14.72 | $20.12 | 269,900 | — | — |
| 2014-03-21 | $14.82 | $20.26 | 889,300 | — | — |
| 2014-03-20 | $14.68 | $20.06 | 239,500 | — | — |
| 2014-03-19 | $14.61 | $19.97 | 336,700 | — | — |
| 2014-03-18 | $14.66 | $20.04 | 312,900 | — | — |
| 2014-03-17 | $14.81 | $20.24 | 398,300 | — | — |
| 2014-03-14 | $14.79 | $20.21 | 390,700 | — | — |
| 2014-03-13 | $14.63 | $20.00 | 454,400 | — | — |
| 2014-03-12 | $14.88 | $19.87 | 361,500 | — | — |
| 2014-03-11 | $14.84 | $19.82 | 368,800 | — | — |
| 2014-03-10 | $14.85 | $19.83 | 290,100 | — | — |
| 2014-03-07 | $14.73 | $19.67 | 301,400 | — | — |
| 2014-03-06 | $14.77 | $19.73 | 315,200 | — | — |
| 2014-03-05 | $14.74 | $19.69 | 292,400 | — | — |
| 2014-03-04 | $14.79 | $19.75 | 558,900 | — | — |
| 2014-03-03 | $15.10 | $20.17 | 173,800 | — | — |
| 2014-02-28 | $15.02 | $20.06 | 423,100 | — | — |
| 2014-02-27 | $14.92 | $19.93 | 570,700 | — | — |
| 2014-02-26 | $14.97 | $19.99 | 204,900 | — | — |
| 2014-02-25 | $14.89 | $19.89 | 241,000 | — | — |
| 2014-02-24 | $15.19 | $20.29 | 279,700 | — | — |
| 2014-02-21 | $15.14 | $20.22 | 225,000 | — | — |
| 2014-02-20 | $14.95 | $19.97 | 161,700 | — | — |
| 2014-02-19 | $14.87 | $19.86 | 280,900 | — | — |
| 2014-02-18 | $15.12 | $20.19 | 217,600 | — | — |
| 2014-02-14 | $15.01 | $20.05 | 164,700 | — | — |
| 2014-02-13 | $14.98 | $20.01 | 165,700 | — | — |
| 2014-02-12 | $14.83 | $19.81 | 171,500 | — | — |
| 2014-02-11 | $14.74 | $19.69 | 206,000 | — | — |
| 2014-02-10 | $14.69 | $19.62 | 236,200 | — | — |
| 2014-02-07 | $14.70 | $19.63 | 273,800 | — | — |
| 2014-02-06 | $14.67 | $19.59 | 284,000 | — | — |
| 2014-02-05 | $14.59 | $19.49 | 260,900 | — | — |
| 2014-02-04 | $14.63 | $19.54 | 342,900 | — | — |
| 2014-02-03 | $14.70 | $19.63 | 442,400 | — | — |
| 2014-01-31 | $14.78 | $19.74 | 407,600 | — | — |
| 2014-01-30 | $14.77 | $19.73 | 418,000 | — | — |
| 2014-01-29 | $14.70 | $19.63 | 2,098,400 | — | — |
| 2014-01-28 | $15.01 | $20.05 | 324,400 | — | — |
| 2014-01-27 | $14.87 | $19.86 | 276,800 | — | — |
| 2014-01-24 | $14.93 | $19.94 | 308,100 | — | — |
| 2014-01-23 | $15.02 | $20.06 | 364,700 | — | — |
| 2014-01-22 | $15.13 | $20.21 | 357,400 | — | — |
| 2014-01-21 | $15.10 | $20.17 | 419,200 | — | — |
| 2014-01-17 | $15.01 | $20.05 | 209,500 | — | — |
| 2014-01-16 | $14.97 | $19.99 | 215,600 | — | — |
| 2014-01-15 | $15.01 | $20.05 | 240,500 | — | — |
| 2014-01-14 | $14.87 | $19.86 | 297,100 | — | — |
| 2014-01-13 | $14.82 | $19.79 | 215,700 | — | — |
| 2014-01-10 | $14.87 | $19.86 | 320,400 | — | — |
| 2014-01-09 | $14.91 | $19.91 | 224,500 | — | — |
| 2014-01-08 | $14.89 | $19.89 | 214,700 | — | — |
| 2014-01-07 | $15.00 | $20.03 | 332,600 | — | — |
| 2014-01-06 | $14.97 | $19.99 | 378,200 | — | — |
| 2014-01-03 | $14.93 | $19.94 | 259,500 | — | — |
| 2014-01-02 | $14.97 | $19.99 | 244,500 | — | — |