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
- 1994-05-26 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 | $13.73 | $13.73 | 946,500 | — | — |
| 2014-12-30 | $13.64 | $13.64 | 756,000 | — | — |
| 2014-12-29 | $13.60 | $13.60 | 419,500 | — | — |
| 2014-12-26 | $13.63 | $13.63 | 395,000 | — | — |
| 2014-12-24 | $13.65 | $13.65 | 369,500 | — | — |
| 2014-12-23 | $13.71 | $13.71 | 837,400 | — | — |
| 2014-12-22 | $13.40 | $13.40 | 608,100 | — | — |
| 2014-12-19 | $13.13 | $13.13 | 2,246,700 | — | — |
| 2014-12-18 | $13.09 | $13.09 | 1,475,300 | — | — |
| 2014-12-17 | $12.76 | $12.76 | 1,735,900 | — | — |
| 2014-12-16 | $12.77 | $12.77 | 1,038,300 | — | — |
| 2014-12-15 | $13.12 | $13.12 | 1,157,400 | — | — |
| 2014-12-12 | $13.29 | $13.29 | 1,723,100 | — | — |
| 2014-12-11 | $12.89 | $12.89 | 726,700 | — | — |
| 2014-12-10 | $12.95 | $12.95 | 1,079,300 | — | — |
| 2014-12-09 | $13.24 | $13.24 | 1,384,400 | — | — |
| 2014-12-08 | $13.40 | $13.40 | 1,479,900 | — | — |
| 2014-12-05 | $13.44 | $13.44 | 1,208,900 | — | — |
| 2014-12-04 | $13.45 | $13.45 | 1,087,200 | — | — |
| 2014-12-03 | $13.57 | $13.57 | 985,200 | — | — |
| 2014-12-02 | $13.76 | $13.76 | 885,500 | — | — |
| 2014-12-01 | $13.51 | $13.51 | 856,100 | — | — |
| 2014-11-28 | $14.20 | $14.20 | 597,100 | — | — |
| 2014-11-26 | $13.82 | $13.82 | 775,900 | — | — |
| 2014-11-25 | $14.03 | $14.03 | 754,200 | — | — |
| 2014-11-24 | $14.20 | $14.20 | 1,295,200 | — | — |
| 2014-11-21 | $13.91 | $13.91 | 1,223,700 | — | — |
| 2014-11-20 | $13.84 | $13.84 | 1,161,200 | — | — |
| 2014-11-19 | $13.60 | $13.60 | 912,300 | — | — |
| 2014-11-18 | $14.20 | $14.20 | 881,800 | — | — |
| 2014-11-17 | $13.88 | $13.88 | 735,100 | — | — |
| 2014-11-14 | $14.30 | $14.30 | 1,139,800 | — | — |
| 2014-11-13 | $14.67 | $14.67 | 1,367,000 | — | — |
| 2014-11-12 | $14.31 | $14.31 | 1,172,500 | — | — |
| 2014-11-11 | $14.09 | $14.09 | 1,968,000 | — | — |
| 2014-11-10 | $13.15 | $13.15 | 1,123,500 | — | — |
| 2014-11-07 | $13.55 | $13.55 | 1,116,800 | — | — |
| 2014-11-06 | $13.45 | $13.45 | 1,918,200 | — | — |
| 2014-11-05 | $13.36 | $13.36 | 1,740,100 | — | — |
| 2014-11-04 | $13.36 | $13.36 | 1,311,400 | — | — |
| 2014-11-03 | $13.17 | $13.17 | 771,500 | — | — |
| 2014-10-31 | $13.09 | $13.09 | 1,521,700 | — | — |
| 2014-10-30 | $13.09 | $13.09 | 1,020,000 | — | — |
| 2014-10-29 | $12.97 | $12.97 | 759,400 | — | — |
| 2014-10-28 | $12.92 | $12.92 | 1,315,400 | — | — |
| 2014-10-27 | $12.59 | $12.59 | 852,800 | — | — |
| 2014-10-24 | $12.41 | $12.41 | 1,024,600 | — | — |
| 2014-10-23 | $12.20 | $12.20 | 1,063,100 | — | — |
| 2014-10-22 | $11.90 | $11.90 | 914,800 | — | — |
| 2014-10-21 | $12.05 | $12.05 | 759,200 | — | — |
| 2014-10-20 | $11.76 | $11.76 | 1,001,600 | — | — |
| 2014-10-17 | $11.57 | $11.57 | 869,400 | — | — |
| 2014-10-16 | $11.56 | $11.56 | 819,700 | — | — |
| 2014-10-15 | $11.22 | $11.22 | 1,014,400 | — | — |
| 2014-10-14 | $11.03 | $11.03 | 769,900 | — | — |
| 2014-10-13 | $10.68 | $10.68 | 877,100 | — | — |
| 2014-10-10 | $10.75 | $10.75 | 823,700 | — | — |
| 2014-10-09 | $11.01 | $11.01 | 841,700 | — | — |
| 2014-10-08 | $11.32 | $11.32 | 738,900 | — | — |
| 2014-10-07 | $11.38 | $11.38 | 748,300 | — | — |
| 2014-10-06 | $11.67 | $11.67 | 609,900 | — | — |
| 2014-10-03 | $11.99 | $11.99 | 2,033,500 | — | — |
| 2014-10-02 | $11.53 | $11.53 | 924,400 | — | — |
| 2014-10-01 | $10.97 | $10.97 | 1,017,300 | — | — |
| 2014-09-30 | $11.21 | $11.21 | 883,300 | — | — |
| 2014-09-29 | $11.53 | $11.53 | 659,000 | — | — |
| 2014-09-26 | $11.83 | $11.83 | 581,700 | — | — |
| 2014-09-25 | $11.61 | $11.61 | 687,400 | — | — |
| 2014-09-24 | $11.81 | $11.81 | 467,300 | — | — |
| 2014-09-23 | $11.60 | $11.60 | 623,300 | — | — |
| 2014-09-22 | $11.46 | $11.46 | 448,000 | — | — |
| 2014-09-19 | $11.75 | $11.75 | 1,078,300 | — | — |
| 2014-09-18 | $11.67 | $11.67 | 396,700 | — | — |
| 2014-09-17 | $11.49 | $11.49 | 648,300 | — | — |
| 2014-09-16 | $11.37 | $11.37 | 726,600 | — | — |
| 2014-09-15 | $11.44 | $11.44 | 382,300 | — | — |
| 2014-09-12 | $11.55 | $11.55 | 522,000 | — | — |
| 2014-09-11 | $11.63 | $11.63 | 646,100 | — | — |
| 2014-09-10 | $11.87 | $11.87 | 395,300 | — | — |
| 2014-09-09 | $11.77 | $11.77 | 710,700 | — | — |
| 2014-09-08 | $12.08 | $12.08 | 2,132,200 | — | — |
| 2014-09-05 | $11.48 | $11.48 | 521,200 | — | — |
| 2014-09-04 | $11.45 | $11.45 | 996,400 | — | — |
| 2014-09-03 | $11.25 | $11.25 | 611,400 | — | — |
| 2014-09-02 | $11.43 | $11.43 | 840,300 | — | — |
| 2014-08-29 | $11.29 | $11.29 | 633,600 | — | — |
| 2014-08-28 | $11.26 | $11.26 | 826,400 | — | — |
| 2014-08-27 | $11.23 | $11.23 | 1,113,000 | — | — |
| 2014-08-26 | $11.00 | $11.00 | 665,000 | — | — |
| 2014-08-25 | $10.77 | $10.77 | 476,100 | — | — |
| 2014-08-22 | $10.56 | $10.56 | 445,900 | — | — |
| 2014-08-21 | $10.79 | $10.79 | 563,200 | — | — |
| 2014-08-20 | $10.70 | $10.70 | 634,700 | — | — |
| 2014-08-19 | $10.98 | $10.98 | 754,200 | — | — |
| 2014-08-18 | $11.03 | $11.03 | 698,000 | — | — |
| 2014-08-15 | $10.83 | $10.83 | 527,400 | — | — |
| 2014-08-14 | $10.93 | $10.93 | 779,200 | — | — |
| 2014-08-13 | $10.84 | $10.84 | 893,600 | — | — |
| 2014-08-12 | $10.90 | $10.90 | 1,108,600 | — | — |
| 2014-08-11 | $10.87 | $10.87 | 940,400 | — | — |
| 2014-08-08 | $10.69 | $10.69 | 718,900 | — | — |
| 2014-08-07 | $10.78 | $10.78 | 1,586,000 | — | — |
| 2014-08-06 | $10.76 | $10.76 | 2,147,300 | — | — |
| 2014-08-05 | $10.41 | $10.41 | 1,244,700 | — | — |
| 2014-08-04 | $10.50 | $10.50 | 2,034,100 | — | — |
| 2014-08-01 | $10.18 | $10.18 | 1,168,700 | — | — |
| 2014-07-31 | $10.48 | $10.48 | 1,259,300 | — | — |
| 2014-07-30 | $10.68 | $10.68 | 1,645,900 | — | — |
| 2014-07-29 | $10.43 | $10.43 | 1,073,200 | — | — |
| 2014-07-28 | $10.47 | $10.47 | 1,717,100 | — | — |
| 2014-07-25 | $10.94 | $10.94 | 1,227,700 | — | — |
| 2014-07-24 | $10.94 | $10.94 | 2,598,700 | — | — |
| 2014-07-23 | $11.35 | $11.35 | 1,648,100 | — | — |
| 2014-07-22 | $11.60 | $11.60 | 1,129,800 | — | — |
| 2014-07-21 | $11.29 | $11.29 | 554,400 | — | — |
| 2014-07-18 | $11.32 | $11.32 | 500,500 | — | — |
| 2014-07-17 | $11.14 | $11.14 | 872,400 | — | — |
| 2014-07-16 | $11.29 | $11.29 | 751,700 | — | — |
| 2014-07-15 | $11.28 | $11.28 | 777,700 | — | — |
| 2014-07-14 | $11.55 | $11.55 | 562,400 | — | — |
| 2014-07-11 | $11.69 | $11.69 | 805,900 | — | — |
| 2014-07-10 | $11.78 | $11.78 | 1,098,700 | — | — |
| 2014-07-09 | $12.14 | $12.14 | 865,200 | — | — |
| 2014-07-08 | $12.06 | $12.06 | 1,827,800 | — | — |
| 2014-07-07 | $12.46 | $12.46 | 858,700 | — | — |
| 2014-07-03 | $12.44 | $12.44 | 385,700 | — | — |
| 2014-07-02 | $12.17 | $12.17 | 673,600 | — | — |
| 2014-07-01 | $11.91 | $11.91 | 1,259,100 | — | — |
| 2014-06-30 | $12.14 | $12.14 | 925,500 | — | — |
| 2014-06-27 | $11.89 | $11.89 | 10,383,200 | — | — |
| 2014-06-26 | $11.99 | $11.99 | 1,053,100 | — | — |
| 2014-06-25 | $12.30 | $12.30 | 2,153,400 | — | — |
| 2014-06-24 | $11.77 | $11.77 | 1,525,700 | — | — |
| 2014-06-23 | $11.98 | $11.98 | 643,600 | — | — |
| 2014-06-20 | $11.95 | $11.95 | 858,000 | — | — |
| 2014-06-19 | $12.18 | $12.18 | 848,000 | — | — |
| 2014-06-18 | $12.18 | $12.18 | 911,700 | — | — |
| 2014-06-17 | $12.28 | $12.28 | 1,514,200 | — | — |
| 2014-06-16 | $12.18 | $12.18 | 745,000 | — | — |
| 2014-06-13 | $12.57 | $12.57 | 807,600 | — | — |
| 2014-06-12 | $12.39 | $12.39 | 1,239,200 | — | — |
| 2014-06-11 | $12.21 | $12.21 | 1,400,500 | — | — |
| 2014-06-10 | $11.84 | $11.84 | 817,800 | — | — |
| 2014-06-09 | $11.60 | $11.60 | 916,600 | — | — |
| 2014-06-06 | $11.64 | $11.64 | 958,300 | — | — |
| 2014-06-05 | $11.32 | $11.32 | 1,426,200 | — | — |
| 2014-06-04 | $11.11 | $11.11 | 667,500 | — | — |
| 2014-06-03 | $11.31 | $11.31 | 495,400 | — | — |
| 2014-06-02 | $11.33 | $11.33 | 685,800 | — | — |
| 2014-05-30 | $11.66 | $11.66 | 1,356,400 | — | — |
| 2014-05-29 | $11.45 | $11.45 | 680,200 | — | — |
| 2014-05-28 | $11.49 | $11.49 | 904,400 | — | — |
| 2014-05-27 | $11.51 | $11.51 | 631,500 | — | — |
| 2014-05-23 | $11.56 | $11.56 | 1,036,400 | — | — |
| 2014-05-22 | $11.36 | $11.36 | 819,200 | — | — |
| 2014-05-21 | $11.14 | $11.14 | 763,900 | — | — |
| 2014-05-20 | $10.95 | $10.95 | 586,300 | — | — |
| 2014-05-19 | $11.28 | $11.28 | 628,200 | — | — |
| 2014-05-16 | $11.25 | $11.25 | 767,800 | — | — |
| 2014-05-15 | $11.29 | $11.29 | 1,092,100 | — | — |
| 2014-05-14 | $11.21 | $11.21 | 821,700 | — | — |
| 2014-05-13 | $11.32 | $11.32 | 2,120,300 | — | — |
| 2014-05-12 | $11.29 | $11.29 | 1,138,600 | — | — |
| 2014-05-09 | $11.22 | $11.22 | 969,600 | — | — |
| 2014-05-08 | $11.15 | $11.15 | 3,300,800 | — | — |
| 2014-05-07 | $10.80 | $10.80 | 799,600 | — | — |
| 2014-05-06 | $10.80 | $10.80 | 676,300 | — | — |
| 2014-05-05 | $11.06 | $11.06 | 712,300 | — | — |
| 2014-05-02 | $11.52 | $11.52 | 882,000 | — | — |
| 2014-05-01 | $11.13 | $11.13 | 711,500 | — | — |
| 2014-04-30 | $11.16 | $11.16 | 1,063,700 | — | — |
| 2014-04-29 | $11.15 | $11.15 | 1,309,200 | — | — |
| 2014-04-28 | $11.02 | $11.02 | 2,182,000 | — | — |
| 2014-04-25 | $11.30 | $11.30 | 1,528,100 | — | — |
| 2014-04-24 | $11.68 | $11.68 | 4,314,500 | — | — |
| 2014-04-23 | $12.93 | $12.93 | 2,012,800 | — | — |
| 2014-04-22 | $13.39 | $13.39 | 1,331,600 | — | — |
| 2014-04-21 | $13.08 | $13.08 | 1,196,900 | — | — |
| 2014-04-17 | $12.70 | $12.70 | 655,300 | — | — |
| 2014-04-16 | $12.65 | $12.65 | 886,000 | — | — |
| 2014-04-15 | $12.53 | $12.53 | 899,100 | — | — |
| 2014-04-14 | $12.45 | $12.45 | 554,700 | — | — |
| 2014-04-11 | $12.62 | $12.62 | 1,195,500 | — | — |
| 2014-04-10 | $12.74 | $12.74 | 1,828,400 | — | — |
| 2014-04-09 | $12.78 | $12.78 | 2,084,900 | — | — |
| 2014-04-08 | $12.14 | $12.14 | 1,544,700 | — | — |
| 2014-04-07 | $12.31 | $12.31 | 2,189,900 | — | — |
| 2014-04-04 | $12.35 | $12.35 | 1,900,700 | — | — |
| 2014-04-03 | $12.40 | $12.40 | 2,213,400 | — | — |
| 2014-04-02 | $12.32 | $12.32 | 1,054,300 | — | — |
| 2014-04-01 | $12.18 | $12.18 | 1,478,800 | — | — |
| 2014-03-31 | $12.32 | $12.32 | 1,152,900 | — | — |
| 2014-03-28 | $11.95 | $11.95 | 753,300 | — | — |
| 2014-03-27 | $11.71 | $11.71 | 1,195,900 | — | — |
| 2014-03-26 | $11.67 | $11.67 | 1,847,500 | — | — |
| 2014-03-25 | $11.74 | $11.74 | 511,600 | — | — |
| 2014-03-24 | $11.70 | $11.70 | 1,160,300 | — | — |
| 2014-03-21 | $11.99 | $11.99 | 1,311,400 | — | — |
| 2014-03-20 | $12.27 | $12.27 | 435,400 | — | — |
| 2014-03-19 | $12.40 | $12.40 | 725,500 | — | — |
| 2014-03-18 | $12.47 | $12.47 | 862,800 | — | — |
| 2014-03-17 | $12.31 | $12.31 | 2,029,200 | — | — |
| 2014-03-14 | $12.74 | $12.74 | 2,489,500 | — | — |
| 2014-03-13 | $12.93 | $12.93 | 3,120,500 | — | — |
| 2014-03-12 | $12.97 | $12.97 | 2,581,000 | — | — |
| 2014-03-11 | $12.80 | $12.80 | 1,088,700 | — | — |
| 2014-03-10 | $12.88 | $12.88 | 749,700 | — | — |
| 2014-03-07 | $12.97 | $12.97 | 1,851,300 | — | — |
| 2014-03-06 | $13.11 | $13.11 | 1,573,600 | — | — |
| 2014-03-05 | $12.89 | $12.89 | 1,662,600 | — | — |
| 2014-03-04 | $12.87 | $12.87 | 1,209,600 | — | — |
| 2014-03-03 | $12.77 | $12.77 | 1,040,800 | — | — |
| 2014-02-28 | $12.85 | $12.85 | 2,379,200 | — | — |
| 2014-02-27 | $13.25 | $13.25 | 6,978,200 | — | — |
| 2014-02-26 | $12.68 | $12.68 | 2,228,600 | — | — |
| 2014-02-25 | $12.15 | $12.15 | 1,098,600 | — | — |
| 2014-02-24 | $12.10 | $12.10 | 1,754,100 | — | — |
| 2014-02-21 | $11.61 | $11.61 | 1,397,800 | — | — |
| 2014-02-20 | $11.27 | $11.27 | 1,316,600 | — | — |
| 2014-02-19 | $11.16 | $11.16 | 1,904,300 | — | — |
| 2014-02-18 | $11.61 | $11.61 | 1,189,500 | — | — |
| 2014-02-14 | $11.50 | $11.50 | 1,243,300 | — | — |
| 2014-02-13 | $11.84 | $11.84 | 1,437,600 | — | — |
| 2014-02-12 | $11.65 | $11.65 | 1,506,700 | — | — |
| 2014-02-11 | $11.96 | $11.96 | 1,718,600 | — | — |
| 2014-02-10 | $11.93 | $11.93 | 2,549,200 | — | — |
| 2014-02-07 | $12.20 | $12.20 | 4,441,200 | — | — |
| 2014-02-06 | $12.01 | $12.01 | 7,981,100 | — | — |
| 2014-02-05 | $11.30 | $11.30 | 2,629,600 | — | — |
| 2014-02-04 | $11.40 | $11.40 | 3,214,900 | — | — |
| 2014-02-03 | $11.51 | $11.51 | 3,581,400 | — | — |
| 2014-01-31 | $11.73 | $11.73 | 3,977,200 | — | — |
| 2014-01-30 | $11.35 | $11.35 | 3,200,600 | — | — |
| 2014-01-29 | $11.09 | $11.09 | 1,496,300 | — | — |
| 2014-01-28 | $11.29 | $11.29 | 3,817,400 | — | — |
| 2014-01-27 | $11.58 | $11.58 | 2,117,100 | — | — |
| 2014-01-24 | $11.67 | $11.67 | 2,656,300 | — | — |
| 2014-01-23 | $12.26 | $12.26 | 951,300 | — | — |
| 2014-01-22 | $12.49 | $12.49 | 967,400 | — | — |
| 2014-01-21 | $12.51 | $12.51 | 1,092,200 | — | — |
| 2014-01-17 | $12.56 | $12.56 | 967,300 | — | — |
| 2014-01-16 | $12.60 | $12.60 | 2,463,500 | — | — |
| 2014-01-15 | $12.74 | $12.74 | 1,558,000 | — | — |
| 2014-01-14 | $12.98 | $12.98 | 1,558,500 | — | — |
| 2014-01-13 | $12.85 | $12.85 | 1,908,000 | — | — |
| 2014-01-10 | $13.08 | $13.08 | 1,683,400 | — | — |
| 2014-01-09 | $13.05 | $13.05 | 2,909,800 | — | — |
| 2014-01-08 | $13.42 | $13.42 | 1,919,500 | — | — |
| 2014-01-07 | $13.80 | $13.80 | 1,971,000 | — | — |
| 2014-01-06 | $13.84 | $13.84 | 2,830,000 | — | — |
| 2014-01-03 | $14.06 | $14.06 | 1,896,300 | — | — |
| 2014-01-02 | $14.16 | $14.16 | 1,569,700 | — | — |