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
- 1994-11-07 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 | $12.53 | $23.96 | 362,900 | — | — |
| 2014-12-30 | $12.64 | $24.17 | 261,800 | — | — |
| 2014-12-29 | $12.66 | $24.21 | 407,800 | — | — |
| 2014-12-26 | $12.54 | $23.98 | 253,000 | — | — |
| 2014-12-24 | $12.53 | $23.96 | 173,800 | — | — |
| 2014-12-23 | $12.47 | $23.85 | 370,500 | — | — |
| 2014-12-22 | $12.45 | $23.81 | 488,600 | — | — |
| 2014-12-19 | $12.26 | $23.44 | 2,435,300 | — | — |
| 2014-12-18 | $12.22 | $23.37 | 809,500 | — | — |
| 2014-12-17 | $12.13 | $23.20 | 1,278,100 | — | — |
| 2014-12-16 | $11.91 | $22.78 | 1,515,800 | — | — |
| 2014-12-15 | $12.35 | $23.62 | 739,200 | — | — |
| 2014-12-12 | $12.37 | $23.66 | 989,100 | — | — |
| 2014-12-11 | $12.51 | $23.92 | 585,100 | — | — |
| 2014-12-10 | $12.50 | $23.90 | 600,500 | — | — |
| 2014-12-09 | $12.87 | $24.61 | 531,000 | — | — |
| 2014-12-08 | $12.72 | $24.32 | 367,300 | — | — |
| 2014-12-05 | $12.88 | $24.63 | 319,500 | — | — |
| 2014-12-04 | $12.67 | $24.23 | 374,400 | — | — |
| 2014-12-03 | $12.69 | $24.27 | 516,500 | — | — |
| 2014-12-02 | $12.55 | $24.00 | 623,800 | — | — |
| 2014-12-01 | $12.46 | $23.83 | 502,800 | — | — |
| 2014-11-28 | $12.59 | $24.08 | 411,300 | — | — |
| 2014-11-26 | $12.89 | $24.65 | 192,400 | — | — |
| 2014-11-25 | $12.88 | $24.63 | 162,900 | — | — |
| 2014-11-24 | $12.86 | $24.59 | 255,700 | — | — |
| 2014-11-21 | $12.66 | $24.21 | 379,100 | — | — |
| 2014-11-20 | $12.80 | $24.48 | 280,600 | — | — |
| 2014-11-19 | $12.72 | $24.32 | 346,600 | — | — |
| 2014-11-18 | $12.88 | $24.63 | 252,000 | — | — |
| 2014-11-17 | $12.93 | $24.73 | 227,400 | — | — |
| 2014-11-14 | $13.05 | $24.96 | 377,200 | — | — |
| 2014-11-13 | $13.09 | $25.03 | 364,000 | — | — |
| 2014-11-12 | $13.27 | $25.38 | 651,800 | — | — |
| 2014-11-11 | $13.03 | $24.92 | 265,200 | — | — |
| 2014-11-10 | $13.13 | $25.11 | 551,200 | — | — |
| 2014-11-07 | $12.96 | $24.78 | 284,800 | — | — |
| 2014-11-06 | $12.94 | $24.75 | 210,600 | — | — |
| 2014-11-05 | $12.90 | $24.67 | 314,500 | — | — |
| 2014-11-04 | $12.86 | $24.59 | 371,000 | — | — |
| 2014-11-03 | $12.83 | $24.53 | 360,400 | — | — |
| 2014-10-31 | $12.83 | $24.53 | 473,600 | — | — |
| 2014-10-30 | $12.70 | $24.29 | 659,700 | — | — |
| 2014-10-29 | $12.71 | $24.31 | 411,000 | — | — |
| 2014-10-28 | $12.63 | $24.15 | 413,200 | — | — |
| 2014-10-27 | $12.34 | $23.60 | 417,900 | — | — |
| 2014-10-24 | $12.32 | $23.56 | 472,500 | — | — |
| 2014-10-23 | $12.32 | $23.56 | 669,000 | — | — |
| 2014-10-22 | $12.40 | $23.46 | 463,800 | — | — |
| 2014-10-21 | $12.42 | $23.50 | 931,400 | — | — |
| 2014-10-20 | $12.15 | $22.99 | 681,700 | — | — |
| 2014-10-17 | $12.03 | $22.76 | 445,800 | — | — |
| 2014-10-16 | $12.22 | $23.12 | 600,500 | — | — |
| 2014-10-15 | $12.07 | $22.84 | 686,400 | — | — |
| 2014-10-14 | $12.26 | $23.20 | 530,300 | — | — |
| 2014-10-13 | $12.12 | $22.93 | 418,500 | — | — |
| 2014-10-10 | $11.96 | $22.63 | 593,500 | — | — |
| 2014-10-09 | $11.93 | $22.57 | 479,700 | — | — |
| 2014-10-08 | $12.19 | $23.07 | 376,500 | — | — |
| 2014-10-07 | $11.96 | $22.63 | 268,600 | — | — |
| 2014-10-06 | $12.07 | $22.84 | 336,900 | — | — |
| 2014-10-03 | $12.20 | $23.09 | 236,400 | — | — |
| 2014-10-02 | $12.18 | $23.05 | 323,200 | — | — |
| 2014-10-01 | $12.10 | $22.90 | 649,600 | — | — |
| 2014-09-30 | $12.10 | $22.90 | 877,300 | — | — |
| 2014-09-29 | $12.03 | $22.76 | 278,900 | — | — |
| 2014-09-26 | $12.08 | $22.86 | 412,100 | — | — |
| 2014-09-25 | $12.09 | $22.88 | 615,300 | — | — |
| 2014-09-24 | $12.17 | $23.03 | 332,200 | — | — |
| 2014-09-23 | $12.12 | $22.93 | 269,400 | — | — |
| 2014-09-22 | $12.29 | $23.26 | 263,300 | — | — |
| 2014-09-19 | $12.40 | $23.46 | 673,200 | — | — |
| 2014-09-18 | $12.49 | $23.63 | 299,000 | — | — |
| 2014-09-17 | $12.42 | $23.50 | 415,400 | — | — |
| 2014-09-16 | $12.36 | $23.39 | 298,300 | — | — |
| 2014-09-15 | $12.42 | $23.50 | 263,900 | — | — |
| 2014-09-12 | $12.52 | $23.69 | 381,500 | — | — |
| 2014-09-11 | $12.52 | $23.69 | 188,800 | — | — |
| 2014-09-10 | $12.44 | $23.54 | 239,200 | — | — |
| 2014-09-09 | $12.30 | $23.27 | 302,200 | — | — |
| 2014-09-08 | $12.45 | $23.56 | 197,500 | — | — |
| 2014-09-05 | $12.44 | $23.54 | 222,400 | — | — |
| 2014-09-04 | $12.47 | $23.60 | 192,100 | — | — |
| 2014-09-03 | $12.52 | $23.69 | 339,000 | — | — |
| 2014-09-02 | $12.60 | $23.84 | 522,800 | — | — |
| 2014-08-29 | $12.61 | $23.86 | 185,600 | — | — |
| 2014-08-28 | $12.54 | $23.73 | 527,900 | — | — |
| 2014-08-27 | $12.65 | $23.94 | 452,900 | — | — |
| 2014-08-26 | $12.65 | $23.94 | 283,700 | — | — |
| 2014-08-25 | $12.55 | $23.75 | 386,300 | — | — |
| 2014-08-22 | $12.58 | $23.80 | 331,900 | — | — |
| 2014-08-21 | $12.65 | $23.94 | 398,500 | — | — |
| 2014-08-20 | $12.48 | $23.62 | 344,800 | — | — |
| 2014-08-19 | $12.51 | $23.67 | 462,900 | — | — |
| 2014-08-18 | $12.50 | $23.65 | 338,200 | — | — |
| 2014-08-15 | $12.36 | $23.39 | 393,500 | — | — |
| 2014-08-14 | $12.48 | $23.62 | 425,800 | — | — |
| 2014-08-13 | $12.38 | $23.43 | 268,700 | — | — |
| 2014-08-12 | $12.33 | $23.33 | 335,600 | — | — |
| 2014-08-11 | $12.39 | $23.44 | 369,000 | — | — |
| 2014-08-08 | $12.33 | $23.33 | 302,000 | — | — |
| 2014-08-07 | $12.26 | $23.20 | 347,000 | — | — |
| 2014-08-06 | $12.36 | $23.39 | 344,600 | — | — |
| 2014-08-05 | $12.28 | $23.24 | 448,800 | — | — |
| 2014-08-04 | $12.35 | $23.37 | 363,000 | — | — |
| 2014-08-01 | $12.30 | $23.27 | 423,600 | — | — |
| 2014-07-31 | $12.40 | $23.46 | 392,900 | — | — |
| 2014-07-30 | $12.60 | $23.84 | 435,300 | — | — |
| 2014-07-29 | $12.53 | $23.71 | 412,300 | — | — |
| 2014-07-28 | $12.64 | $23.67 | 340,600 | — | — |
| 2014-07-25 | $12.69 | $23.77 | 367,300 | — | — |
| 2014-07-24 | $12.75 | $23.88 | 345,300 | — | — |
| 2014-07-23 | $12.67 | $23.73 | 506,100 | — | — |
| 2014-07-22 | $12.69 | $23.77 | 790,800 | — | — |
| 2014-07-21 | $13.01 | $24.36 | 520,900 | — | — |
| 2014-07-18 | $13.14 | $24.61 | 387,600 | — | — |
| 2014-07-17 | $12.99 | $24.33 | 446,400 | — | — |
| 2014-07-16 | $13.16 | $24.65 | 280,900 | — | — |
| 2014-07-15 | $13.31 | $24.93 | 306,300 | — | — |
| 2014-07-14 | $13.30 | $24.91 | 245,500 | — | — |
| 2014-07-11 | $13.28 | $24.87 | 250,200 | — | — |
| 2014-07-10 | $13.32 | $24.95 | 261,000 | — | — |
| 2014-07-09 | $13.47 | $25.23 | 290,200 | — | — |
| 2014-07-08 | $13.48 | $25.25 | 297,800 | — | — |
| 2014-07-07 | $13.54 | $25.36 | 356,900 | — | — |
| 2014-07-03 | $13.70 | $25.66 | 261,000 | — | — |
| 2014-07-02 | $13.56 | $25.39 | 389,300 | — | — |
| 2014-07-01 | $13.68 | $25.62 | 481,700 | — | — |
| 2014-06-30 | $13.57 | $25.41 | 322,500 | — | — |
| 2014-06-27 | $13.60 | $25.47 | 644,000 | — | — |
| 2014-06-26 | $13.54 | $25.36 | 233,600 | — | — |
| 2014-06-25 | $13.52 | $25.32 | 299,200 | — | — |
| 2014-06-24 | $13.41 | $25.11 | 403,700 | — | — |
| 2014-06-23 | $13.44 | $25.17 | 281,300 | — | — |
| 2014-06-20 | $13.49 | $25.26 | 882,700 | — | — |
| 2014-06-19 | $13.37 | $25.04 | 285,300 | — | — |
| 2014-06-18 | $13.49 | $25.26 | 320,200 | — | — |
| 2014-06-17 | $13.46 | $25.21 | 523,200 | — | — |
| 2014-06-16 | $13.27 | $24.85 | 350,400 | — | — |
| 2014-06-13 | $13.33 | $24.96 | 375,800 | — | — |
| 2014-06-12 | $13.36 | $25.02 | 459,500 | — | — |
| 2014-06-11 | $13.50 | $25.28 | 474,300 | — | — |
| 2014-06-10 | $13.59 | $25.45 | 462,600 | — | — |
| 2014-06-09 | $13.62 | $25.51 | 444,300 | — | — |
| 2014-06-06 | $13.59 | $25.45 | 455,300 | — | — |
| 2014-06-05 | $13.54 | $25.36 | 540,400 | — | — |
| 2014-06-04 | $13.27 | $24.85 | 316,000 | — | — |
| 2014-06-03 | $13.27 | $24.85 | 284,500 | — | — |
| 2014-06-02 | $13.30 | $24.91 | 458,500 | — | — |
| 2014-05-30 | $13.31 | $24.93 | 391,000 | — | — |
| 2014-05-29 | $13.42 | $25.13 | 419,500 | — | — |
| 2014-05-28 | $13.33 | $24.96 | 364,500 | — | — |
| 2014-05-27 | $13.47 | $25.23 | 317,900 | — | — |
| 2014-05-23 | $13.35 | $25.00 | 258,900 | — | — |
| 2014-05-22 | $13.26 | $24.83 | 274,100 | — | — |
| 2014-05-21 | $13.22 | $24.76 | 475,500 | — | — |
| 2014-05-20 | $13.15 | $24.63 | 789,100 | — | — |
| 2014-05-19 | $13.35 | $25.00 | 504,500 | — | — |
| 2014-05-16 | $13.27 | $24.85 | 693,300 | — | — |
| 2014-05-15 | $13.20 | $24.72 | 1,031,800 | — | — |
| 2014-05-14 | $12.96 | $24.27 | 483,400 | — | — |
| 2014-05-13 | $13.17 | $24.66 | 517,100 | — | — |
| 2014-05-12 | $13.36 | $25.02 | 576,900 | — | — |
| 2014-05-09 | $13.19 | $24.70 | 353,300 | — | — |
| 2014-05-08 | $13.02 | $24.38 | 452,700 | — | — |
| 2014-05-07 | $13.14 | $24.61 | 711,300 | — | — |
| 2014-05-06 | $13.00 | $24.35 | 575,500 | — | — |
| 2014-05-05 | $13.15 | $24.63 | 762,100 | — | — |
| 2014-05-02 | $13.28 | $24.87 | 741,500 | — | — |
| 2014-05-01 | $13.33 | $24.96 | 1,059,800 | — | — |
| 2014-04-30 | $13.29 | $24.89 | 715,300 | — | — |
| 2014-04-29 | $13.30 | $24.91 | 1,078,100 | — | — |
| 2014-04-28 | $14.34 | $24.74 | 1,424,600 | — | — |
| 2014-04-25 | $14.44 | $24.91 | 726,600 | — | — |
| 2014-04-24 | $14.56 | $25.12 | 495,600 | — | — |
| 2014-04-23 | $14.63 | $25.24 | 676,200 | — | — |
| 2014-04-22 | $14.71 | $25.38 | 961,900 | — | — |
| 2014-04-21 | $14.58 | $25.15 | 1,020,200 | — | — |
| 2014-04-17 | $14.94 | $25.77 | 626,100 | — | — |
| 2014-04-16 | $14.86 | $25.64 | 581,900 | — | — |
| 2014-04-15 | $14.82 | $25.57 | 1,009,100 | — | — |
| 2014-04-14 | $14.60 | $25.19 | 781,800 | — | — |
| 2014-04-11 | $14.23 | $24.55 | 442,200 | — | — |
| 2014-04-10 | $14.29 | $24.65 | 503,600 | — | — |
| 2014-04-09 | $14.57 | $25.14 | 267,900 | — | — |
| 2014-04-08 | $14.63 | $25.24 | 526,500 | — | — |
| 2014-04-07 | $14.52 | $25.05 | 484,900 | — | — |
| 2014-04-04 | $14.50 | $25.02 | 525,800 | — | — |
| 2014-04-03 | $14.73 | $25.41 | 241,600 | — | — |
| 2014-04-02 | $14.73 | $25.41 | 330,100 | — | — |
| 2014-04-01 | $14.79 | $25.52 | 438,200 | — | — |
| 2014-03-31 | $14.60 | $25.19 | 506,900 | — | — |
| 2014-03-28 | $14.40 | $24.84 | 382,500 | — | — |
| 2014-03-27 | $14.36 | $24.77 | 524,100 | — | — |
| 2014-03-26 | $14.52 | $25.05 | 455,500 | — | — |
| 2014-03-25 | $14.71 | $25.38 | 564,600 | — | — |
| 2014-03-24 | $14.69 | $25.34 | 446,700 | — | — |
| 2014-03-21 | $14.70 | $25.36 | 915,900 | — | — |
| 2014-03-20 | $14.93 | $25.76 | 683,000 | — | — |
| 2014-03-19 | $14.65 | $25.27 | 405,200 | — | — |
| 2014-03-18 | $14.70 | $25.36 | 630,300 | — | — |
| 2014-03-17 | $14.51 | $25.03 | 418,000 | — | — |
| 2014-03-14 | $14.31 | $24.69 | 544,700 | — | — |
| 2014-03-13 | $14.19 | $24.48 | 444,100 | — | — |
| 2014-03-12 | $14.26 | $24.60 | 478,100 | — | — |
| 2014-03-11 | $14.38 | $24.81 | 356,700 | — | — |
| 2014-03-10 | $14.51 | $25.03 | 390,700 | — | — |
| 2014-03-07 | $14.48 | $24.98 | 470,600 | — | — |
| 2014-03-06 | $14.56 | $25.12 | 496,800 | — | — |
| 2014-03-05 | $14.45 | $24.93 | 390,000 | — | — |
| 2014-03-04 | $14.43 | $24.89 | 1,790,100 | — | — |
| 2014-03-03 | $14.20 | $24.50 | 370,000 | — | — |
| 2014-02-28 | $14.35 | $24.76 | 743,700 | — | — |
| 2014-02-27 | $14.28 | $24.64 | 480,100 | — | — |
| 2014-02-26 | $14.25 | $24.58 | 514,000 | — | — |
| 2014-02-25 | $14.23 | $24.55 | 502,100 | — | — |
| 2014-02-24 | $14.32 | $24.70 | 962,100 | — | — |
| 2014-02-21 | $14.15 | $24.41 | 409,300 | — | — |
| 2014-02-20 | $14.02 | $24.19 | 517,400 | — | — |
| 2014-02-19 | $13.98 | $24.12 | 542,100 | — | — |
| 2014-02-18 | $14.30 | $24.67 | 237,800 | — | — |
| 2014-02-14 | $14.27 | $24.62 | 391,900 | — | — |
| 2014-02-13 | $14.22 | $24.53 | 442,400 | — | — |
| 2014-02-12 | $14.09 | $24.31 | 308,800 | — | — |
| 2014-02-11 | $14.12 | $24.36 | 464,700 | — | — |
| 2014-02-10 | $13.93 | $24.03 | 649,000 | — | — |
| 2014-02-07 | $13.88 | $23.95 | 415,900 | — | — |
| 2014-02-06 | $13.92 | $24.01 | 535,500 | — | — |
| 2014-02-05 | $13.88 | $23.95 | 613,800 | — | — |
| 2014-02-04 | $13.89 | $23.96 | 758,700 | — | — |
| 2014-02-03 | $13.76 | $23.74 | 962,100 | — | — |
| 2014-01-31 | $14.06 | $24.26 | 695,000 | — | — |
| 2014-01-30 | $14.32 | $24.70 | 470,400 | — | — |
| 2014-01-29 | $14.47 | $24.57 | 591,700 | — | — |
| 2014-01-28 | $14.81 | $25.14 | 613,600 | — | — |
| 2014-01-27 | $14.66 | $24.89 | 697,900 | — | — |
| 2014-01-24 | $14.66 | $24.89 | 732,400 | — | — |
| 2014-01-23 | $14.81 | $25.14 | 430,300 | — | — |
| 2014-01-22 | $14.87 | $25.25 | 196,000 | — | — |
| 2014-01-21 | $14.89 | $25.28 | 353,700 | — | — |
| 2014-01-17 | $14.63 | $24.84 | 271,300 | — | — |
| 2014-01-16 | $14.65 | $24.87 | 256,300 | — | — |
| 2014-01-15 | $14.75 | $25.04 | 401,600 | — | — |
| 2014-01-14 | $14.69 | $24.94 | 339,000 | — | — |
| 2014-01-13 | $14.65 | $24.87 | 368,300 | — | — |
| 2014-01-10 | $14.77 | $25.08 | 336,500 | — | — |
| 2014-01-09 | $14.84 | $25.20 | 357,700 | — | — |
| 2014-01-08 | $14.85 | $25.21 | 877,900 | — | — |
| 2014-01-07 | $14.72 | $24.99 | 345,800 | — | — |
| 2014-01-06 | $14.55 | $24.70 | 533,000 | — | — |
| 2014-01-03 | $14.74 | $25.03 | 360,000 | — | — |
| 2014-01-02 | $14.71 | $24.97 | 504,300 | — | — |