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
- 1989-02-17 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 | $7.25 | $43.69 | 131,900 | — | — |
| 2014-12-30 | $7.17 | $43.20 | 90,100 | — | — |
| 2014-12-29 | $7.22 | $43.50 | 56,400 | — | — |
| 2014-12-26 | $7.23 | $43.56 | 51,600 | — | — |
| 2014-12-24 | $7.21 | $43.44 | 87,100 | — | — |
| 2014-12-23 | $7.21 | $43.44 | 199,500 | — | — |
| 2014-12-22 | $7.13 | $42.96 | 149,300 | — | — |
| 2014-12-19 | $7.19 | $43.32 | 222,900 | — | — |
| 2014-12-18 | $7.26 | $43.53 | 289,100 | — | — |
| 2014-12-17 | $7.18 | $43.05 | 215,500 | — | — |
| 2014-12-16 | $7.19 | $43.11 | 250,100 | — | — |
| 2014-12-15 | $7.16 | $42.93 | 185,300 | — | — |
| 2014-12-12 | $7.14 | $42.81 | 337,200 | — | — |
| 2014-12-11 | $7.11 | $42.63 | 187,400 | — | — |
| 2014-12-10 | $7.13 | $42.75 | 233,900 | — | — |
| 2014-12-09 | $7.14 | $42.81 | 173,000 | — | — |
| 2014-12-08 | $7.13 | $42.75 | 157,900 | — | — |
| 2014-12-05 | $7.15 | $42.87 | 147,600 | — | — |
| 2014-12-04 | $7.18 | $43.05 | 151,300 | — | — |
| 2014-12-03 | $7.14 | $42.81 | 189,200 | — | — |
| 2014-12-02 | $7.11 | $42.63 | 105,200 | — | — |
| 2014-12-01 | $7.07 | $42.39 | 172,400 | — | — |
| 2014-11-28 | $7.06 | $42.33 | 80,400 | — | — |
| 2014-11-26 | $7.07 | $42.39 | 130,200 | — | — |
| 2014-11-25 | $7.05 | $42.27 | 127,800 | — | — |
| 2014-11-24 | $7.03 | $42.15 | 183,700 | — | — |
| 2014-11-21 | $7.06 | $42.33 | 175,300 | — | — |
| 2014-11-20 | $7.07 | $42.39 | 179,900 | — | — |
| 2014-11-19 | $7.11 | $42.41 | 196,600 | — | — |
| 2014-11-18 | $7.13 | $42.53 | 132,000 | — | — |
| 2014-11-17 | $7.13 | $42.53 | 105,500 | — | — |
| 2014-11-14 | $7.20 | $42.95 | 59,100 | — | — |
| 2014-11-13 | $7.23 | $43.13 | 64,900 | — | — |
| 2014-11-12 | $7.17 | $42.77 | 41,300 | — | — |
| 2014-11-11 | $7.19 | $42.89 | 60,700 | — | — |
| 2014-11-10 | $7.17 | $42.77 | 75,200 | — | — |
| 2014-11-07 | $7.14 | $42.59 | 133,700 | — | — |
| 2014-11-06 | $7.20 | $42.95 | 51,000 | — | — |
| 2014-11-05 | $7.24 | $43.19 | 99,900 | — | — |
| 2014-11-04 | $7.18 | $42.83 | 57,300 | — | — |
| 2014-11-03 | $7.14 | $42.59 | 87,100 | — | — |
| 2014-10-31 | $7.17 | $42.77 | 120,800 | — | — |
| 2014-10-30 | $7.13 | $42.53 | 82,300 | — | — |
| 2014-10-29 | $7.13 | $42.53 | 109,300 | — | — |
| 2014-10-28 | $7.14 | $42.59 | 116,400 | — | — |
| 2014-10-27 | $7.11 | $42.41 | 152,000 | — | — |
| 2014-10-24 | $7.15 | $42.65 | 97,300 | — | — |
| 2014-10-23 | $7.17 | $42.77 | 146,800 | — | — |
| 2014-10-22 | $7.17 | $42.77 | 101,700 | — | — |
| 2014-10-21 | $7.23 | $42.91 | 93,400 | — | — |
| 2014-10-20 | $7.20 | $42.74 | 100,600 | — | — |
| 2014-10-17 | $7.20 | $42.74 | 110,500 | — | — |
| 2014-10-16 | $7.24 | $42.97 | 154,300 | — | — |
| 2014-10-15 | $7.18 | $42.62 | 258,600 | — | — |
| 2014-10-14 | $7.16 | $42.50 | 186,900 | — | — |
| 2014-10-13 | $7.15 | $42.44 | 109,500 | — | — |
| 2014-10-10 | $7.13 | $42.32 | 84,100 | — | — |
| 2014-10-09 | $7.10 | $42.14 | 120,700 | — | — |
| 2014-10-08 | $7.11 | $42.20 | 165,100 | — | — |
| 2014-10-07 | $7.10 | $42.14 | 73,100 | — | — |
| 2014-10-06 | $7.04 | $41.79 | 84,700 | — | — |
| 2014-10-03 | $7.04 | $41.79 | 89,200 | — | — |
| 2014-10-02 | $7.08 | $42.02 | 166,500 | — | — |
| 2014-10-01 | $7.09 | $42.08 | 137,600 | — | — |
| 2014-09-30 | $7.08 | $42.02 | 153,700 | — | — |
| 2014-09-29 | $7.08 | $42.02 | 167,500 | — | — |
| 2014-09-26 | $7.02 | $41.67 | 107,600 | — | — |
| 2014-09-25 | $7.00 | $41.55 | 135,900 | — | — |
| 2014-09-24 | $7.00 | $41.55 | 87,200 | — | — |
| 2014-09-23 | $7.00 | $41.55 | 103,400 | — | — |
| 2014-09-22 | $7.01 | $41.61 | 147,900 | — | — |
| 2014-09-19 | $7.07 | $41.75 | 110,200 | — | — |
| 2014-09-18 | $7.04 | $41.57 | 185,400 | — | — |
| 2014-09-17 | $7.02 | $41.46 | 121,500 | — | — |
| 2014-09-16 | $7.02 | $41.46 | 113,300 | — | — |
| 2014-09-15 | $7.04 | $41.57 | 154,400 | — | — |
| 2014-09-12 | $7.01 | $41.40 | 143,100 | — | — |
| 2014-09-11 | $7.05 | $41.63 | 84,700 | — | — |
| 2014-09-10 | $7.06 | $41.69 | 128,100 | — | — |
| 2014-09-09 | $7.04 | $41.57 | 79,900 | — | — |
| 2014-09-08 | $7.04 | $41.57 | 114,400 | — | — |
| 2014-09-05 | $7.00 | $41.34 | 130,900 | — | — |
| 2014-09-04 | $7.02 | $41.46 | 125,900 | — | — |
| 2014-09-03 | $7.04 | $41.57 | 117,600 | — | — |
| 2014-09-02 | $7.04 | $41.57 | 103,300 | — | — |
| 2014-08-29 | $7.05 | $41.63 | 148,800 | — | — |
| 2014-08-28 | $7.08 | $41.81 | 114,300 | — | — |
| 2014-08-27 | $7.08 | $41.81 | 90,600 | — | — |
| 2014-08-26 | $7.06 | $41.69 | 178,100 | — | — |
| 2014-08-25 | $7.00 | $41.34 | 170,000 | — | — |
| 2014-08-22 | $7.02 | $41.46 | 136,000 | — | — |
| 2014-08-21 | $7.02 | $41.46 | 85,100 | — | — |
| 2014-08-20 | $7.03 | $41.52 | 36,600 | — | — |
| 2014-08-19 | $7.08 | $41.60 | 142,400 | — | — |
| 2014-08-18 | $7.08 | $41.60 | 91,500 | — | — |
| 2014-08-15 | $7.05 | $41.42 | 144,400 | — | — |
| 2014-08-14 | $7.06 | $41.48 | 77,500 | — | — |
| 2014-08-13 | $7.06 | $41.48 | 54,100 | — | — |
| 2014-08-12 | $7.06 | $41.48 | 104,800 | — | — |
| 2014-08-11 | $7.01 | $41.19 | 122,700 | — | — |
| 2014-08-08 | $7.01 | $41.19 | 71,800 | — | — |
| 2014-08-07 | $6.95 | $40.83 | 105,400 | — | — |
| 2014-08-06 | $6.93 | $40.72 | 165,400 | — | — |
| 2014-08-05 | $6.91 | $40.60 | 134,100 | — | — |
| 2014-08-04 | $6.89 | $40.48 | 166,900 | — | — |
| 2014-08-01 | $6.93 | $40.72 | 148,900 | — | — |
| 2014-07-31 | $6.94 | $40.78 | 243,500 | — | — |
| 2014-07-30 | $6.95 | $40.83 | 140,400 | — | — |
| 2014-07-29 | $7.01 | $41.19 | 127,900 | — | — |
| 2014-07-28 | $7.00 | $41.13 | 97,400 | — | — |
| 2014-07-25 | $7.04 | $41.36 | 103,700 | — | — |
| 2014-07-24 | $7.04 | $41.36 | 104,100 | — | — |
| 2014-07-23 | $7.08 | $41.60 | 74,900 | — | — |
| 2014-07-22 | $7.04 | $41.36 | 109,500 | — | — |
| 2014-07-21 | $7.08 | $41.39 | 177,200 | — | — |
| 2014-07-18 | $7.08 | $41.39 | 90,200 | — | — |
| 2014-07-17 | $7.03 | $41.09 | 124,800 | — | — |
| 2014-07-16 | $7.01 | $40.98 | 139,700 | — | — |
| 2014-07-15 | $7.05 | $41.21 | 108,100 | — | — |
| 2014-07-14 | $7.04 | $41.15 | 139,500 | — | — |
| 2014-07-11 | $7.09 | $41.44 | 175,400 | — | — |
| 2014-07-10 | $7.05 | $41.21 | 142,900 | — | — |
| 2014-07-09 | $7.03 | $41.09 | 138,800 | — | — |
| 2014-07-08 | $7.04 | $41.15 | 120,000 | — | — |
| 2014-07-07 | $6.99 | $40.86 | 257,600 | — | — |
| 2014-07-03 | $6.94 | $40.57 | 295,700 | — | — |
| 2014-07-02 | $7.05 | $41.21 | 271,700 | — | — |
| 2014-07-01 | $7.15 | $41.80 | 139,100 | — | — |
| 2014-06-30 | $7.17 | $41.91 | 107,700 | — | — |
| 2014-06-27 | $7.19 | $42.03 | 140,400 | — | — |
| 2014-06-26 | $7.20 | $42.09 | 105,300 | — | — |
| 2014-06-25 | $7.23 | $42.26 | 142,500 | — | — |
| 2014-06-24 | $7.24 | $42.32 | 88,100 | — | — |
| 2014-06-23 | $7.19 | $42.03 | 79,800 | — | — |
| 2014-06-20 | $7.19 | $42.03 | 104,300 | — | — |
| 2014-06-19 | $7.24 | $42.09 | 103,800 | — | — |
| 2014-06-18 | $7.25 | $42.15 | 122,800 | — | — |
| 2014-06-17 | $7.20 | $41.86 | 106,300 | — | — |
| 2014-06-16 | $7.22 | $41.98 | 80,800 | — | — |
| 2014-06-13 | $7.23 | $42.04 | 114,500 | — | — |
| 2014-06-12 | $7.25 | $42.15 | 172,500 | — | — |
| 2014-06-11 | $7.22 | $41.98 | 137,700 | — | — |
| 2014-06-10 | $7.19 | $41.80 | 108,200 | — | — |
| 2014-06-09 | $7.19 | $41.80 | 125,800 | — | — |
| 2014-06-06 | $7.22 | $41.98 | 122,800 | — | — |
| 2014-06-05 | $7.18 | $41.74 | 177,500 | — | — |
| 2014-06-04 | $7.11 | $41.34 | 283,700 | — | — |
| 2014-06-03 | $7.16 | $41.63 | 135,900 | — | — |
| 2014-06-02 | $7.21 | $41.92 | 109,500 | — | — |
| 2014-05-30 | $7.22 | $41.98 | 97,900 | — | — |
| 2014-05-29 | $7.21 | $41.92 | 157,200 | — | — |
| 2014-05-28 | $7.21 | $41.92 | 213,000 | — | — |
| 2014-05-27 | $7.19 | $41.80 | 120,400 | — | — |
| 2014-05-23 | $7.21 | $41.92 | 99,900 | — | — |
| 2014-05-22 | $7.19 | $41.80 | 95,500 | — | — |
| 2014-05-21 | $7.22 | $41.98 | 249,600 | — | — |
| 2014-05-20 | $7.24 | $41.87 | 143,700 | — | — |
| 2014-05-19 | $7.24 | $41.87 | 175,000 | — | — |
| 2014-05-16 | $7.30 | $42.21 | 152,500 | — | — |
| 2014-05-15 | $7.25 | $41.92 | 154,200 | — | — |
| 2014-05-14 | $7.21 | $41.69 | 269,000 | — | — |
| 2014-05-13 | $7.24 | $41.87 | 115,500 | — | — |
| 2014-05-12 | $7.22 | $41.75 | 98,300 | — | — |
| 2014-05-09 | $7.21 | $41.69 | 77,200 | — | — |
| 2014-05-08 | $7.20 | $41.64 | 60,300 | — | — |
| 2014-05-07 | $7.21 | $41.69 | 129,000 | — | — |
| 2014-05-06 | $7.19 | $41.58 | 96,300 | — | — |
| 2014-05-05 | $7.15 | $41.35 | 93,100 | — | — |
| 2014-05-02 | $7.17 | $41.46 | 85,900 | — | — |
| 2014-05-01 | $7.18 | $41.52 | 142,300 | — | — |
| 2014-04-30 | $7.14 | $41.29 | 142,200 | — | — |
| 2014-04-29 | $7.10 | $41.06 | 133,000 | — | — |
| 2014-04-28 | $7.14 | $41.29 | 169,800 | — | — |
| 2014-04-25 | $7.15 | $41.35 | 145,300 | — | — |
| 2014-04-24 | $7.13 | $41.23 | 126,300 | — | — |
| 2014-04-23 | $7.13 | $41.23 | 111,000 | — | — |
| 2014-04-22 | $7.10 | $41.06 | 160,600 | — | — |
| 2014-04-21 | $7.11 | $40.89 | 171,000 | — | — |
| 2014-04-17 | $7.01 | $40.31 | 102,900 | — | — |
| 2014-04-16 | $7.08 | $40.72 | 179,000 | — | — |
| 2014-04-15 | $7.03 | $40.43 | 114,600 | — | — |
| 2014-04-14 | $6.95 | $39.97 | 188,300 | — | — |
| 2014-04-11 | $6.98 | $40.14 | 133,500 | — | — |
| 2014-04-10 | $6.98 | $40.14 | 108,100 | — | — |
| 2014-04-09 | $7.01 | $40.31 | 146,600 | — | — |
| 2014-04-08 | $7.02 | $40.37 | 124,500 | — | — |
| 2014-04-07 | $6.97 | $40.08 | 233,600 | — | — |
| 2014-04-04 | $7.00 | $40.26 | 113,200 | — | — |
| 2014-04-03 | $6.96 | $40.03 | 97,200 | — | — |
| 2014-04-02 | $6.96 | $40.03 | 172,400 | — | — |
| 2014-04-01 | $6.94 | $39.91 | 143,100 | — | — |
| 2014-03-31 | $6.96 | $40.03 | 156,700 | — | — |
| 2014-03-28 | $6.99 | $40.20 | 126,100 | — | — |
| 2014-03-27 | $7.03 | $40.43 | 117,300 | — | — |
| 2014-03-26 | $7.02 | $40.37 | 96,300 | — | — |
| 2014-03-25 | $7.01 | $40.31 | 121,700 | — | — |
| 2014-03-24 | $6.99 | $40.20 | 102,500 | — | — |
| 2014-03-21 | $6.95 | $39.97 | 85,300 | — | — |
| 2014-03-20 | $6.92 | $39.80 | 188,200 | — | — |
| 2014-03-19 | $6.98 | $39.92 | 180,200 | — | — |
| 2014-03-18 | $7.00 | $40.03 | 154,200 | — | — |
| 2014-03-17 | $6.99 | $39.97 | 142,500 | — | — |
| 2014-03-14 | $7.01 | $40.09 | 111,300 | — | — |
| 2014-03-13 | $7.07 | $40.43 | 100,700 | — | — |
| 2014-03-12 | $7.04 | $40.26 | 117,200 | — | — |
| 2014-03-11 | $7.05 | $40.32 | 114,600 | — | — |
| 2014-03-10 | $7.05 | $40.32 | 174,800 | — | — |
| 2014-03-07 | $6.98 | $39.92 | 204,600 | — | — |
| 2014-03-06 | $6.97 | $39.86 | 250,500 | — | — |
| 2014-03-05 | $6.99 | $39.97 | 175,400 | — | — |
| 2014-03-04 | $6.99 | $39.97 | 187,900 | — | — |
| 2014-03-03 | $6.99 | $39.97 | 165,600 | — | — |
| 2014-02-28 | $7.01 | $40.09 | 177,900 | — | — |
| 2014-02-27 | $6.97 | $39.86 | 187,000 | — | — |
| 2014-02-26 | $6.97 | $39.86 | 142,900 | — | — |
| 2014-02-25 | $7.01 | $40.09 | 148,100 | — | — |
| 2014-02-24 | $6.99 | $39.97 | 141,900 | — | — |
| 2014-02-21 | $7.02 | $40.15 | 105,500 | — | — |
| 2014-02-20 | $6.99 | $39.97 | 187,000 | — | — |
| 2014-02-19 | $7.06 | $40.15 | 205,500 | — | — |
| 2014-02-18 | $7.05 | $40.10 | 118,300 | — | — |
| 2014-02-14 | $7.05 | $40.10 | 82,600 | — | — |
| 2014-02-13 | $7.06 | $40.15 | 82,000 | — | — |
| 2014-02-12 | $7.05 | $40.10 | 53,800 | — | — |
| 2014-02-11 | $7.05 | $40.10 | 80,600 | — | — |
| 2014-02-10 | $7.06 | $40.15 | 88,600 | — | — |
| 2014-02-07 | $7.04 | $40.04 | 104,000 | — | — |
| 2014-02-06 | $7.02 | $39.92 | 179,400 | — | — |
| 2014-02-05 | $7.03 | $39.98 | 133,500 | — | — |
| 2014-02-04 | $7.02 | $39.92 | 140,100 | — | — |
| 2014-02-03 | $7.05 | $40.10 | 145,600 | — | — |
| 2014-01-31 | $7.05 | $40.10 | 139,000 | — | — |
| 2014-01-30 | $7.02 | $39.92 | 133,300 | — | — |
| 2014-01-29 | $6.98 | $39.70 | 118,100 | — | — |
| 2014-01-28 | $6.96 | $39.58 | 111,800 | — | — |
| 2014-01-27 | $6.87 | $39.07 | 150,700 | — | — |
| 2014-01-24 | $6.94 | $39.47 | 140,900 | — | — |
| 2014-01-23 | $7.01 | $39.87 | 207,600 | — | — |
| 2014-01-22 | $6.93 | $39.41 | 100,400 | — | — |
| 2014-01-21 | $6.97 | $39.42 | 274,000 | — | — |
| 2014-01-17 | $7.01 | $39.64 | 286,000 | — | — |
| 2014-01-16 | $7.07 | $39.98 | 316,100 | — | — |
| 2014-01-15 | $6.93 | $39.19 | 209,100 | — | — |
| 2014-01-14 | $6.83 | $38.63 | 130,700 | — | — |
| 2014-01-13 | $6.78 | $38.34 | 227,500 | — | — |
| 2014-01-10 | $6.81 | $38.51 | 184,500 | — | — |
| 2014-01-09 | $6.80 | $38.46 | 99,000 | — | — |
| 2014-01-08 | $6.79 | $38.40 | 76,400 | — | — |
| 2014-01-07 | $6.77 | $38.29 | 146,700 | — | — |
| 2014-01-06 | $6.74 | $38.12 | 144,200 | — | — |
| 2014-01-03 | $6.69 | $37.83 | 103,600 | — | — |
| 2014-01-02 | $6.62 | $37.44 | 190,600 | — | — |