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
- 1993-05-24 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 | $11.99 | $46.48 | 83,600 | — | — |
| 2014-12-30 | $11.98 | $46.44 | 82,000 | — | — |
| 2014-12-29 | $12.02 | $46.60 | 77,400 | — | — |
| 2014-12-26 | $12.00 | $46.52 | 38,700 | — | — |
| 2014-12-24 | $12.03 | $46.64 | 65,800 | — | — |
| 2014-12-23 | $11.98 | $46.44 | 124,200 | — | — |
| 2014-12-22 | $11.93 | $46.25 | 101,900 | — | — |
| 2014-12-19 | $11.96 | $46.37 | 88,300 | — | — |
| 2014-12-18 | $12.10 | $46.68 | 79,600 | — | — |
| 2014-12-17 | $12.04 | $46.44 | 81,800 | — | — |
| 2014-12-16 | $12.02 | $46.37 | 63,400 | — | — |
| 2014-12-15 | $11.93 | $46.02 | 86,600 | — | — |
| 2014-12-12 | $11.97 | $46.17 | 74,200 | — | — |
| 2014-12-11 | $11.91 | $45.94 | 87,100 | — | — |
| 2014-12-10 | $11.99 | $46.25 | 66,700 | — | — |
| 2014-12-09 | $11.97 | $46.17 | 65,300 | — | — |
| 2014-12-08 | $11.91 | $45.94 | 86,200 | — | — |
| 2014-12-05 | $11.92 | $45.98 | 78,000 | — | — |
| 2014-12-04 | $11.97 | $46.17 | 77,400 | — | — |
| 2014-12-03 | $11.90 | $45.90 | 52,300 | — | — |
| 2014-12-02 | $11.84 | $45.67 | 97,800 | — | — |
| 2014-12-01 | $11.78 | $45.44 | 90,400 | — | — |
| 2014-11-28 | $11.81 | $45.56 | 38,400 | — | — |
| 2014-11-26 | $11.83 | $45.63 | 73,800 | — | — |
| 2014-11-25 | $11.80 | $45.52 | 85,500 | — | — |
| 2014-11-24 | $11.77 | $45.40 | 148,300 | — | — |
| 2014-11-21 | $11.78 | $45.44 | 126,900 | — | — |
| 2014-11-20 | $11.81 | $45.56 | 88,100 | — | — |
| 2014-11-19 | $11.89 | $45.63 | 88,100 | — | — |
| 2014-11-18 | $11.92 | $45.75 | 108,900 | — | — |
| 2014-11-17 | $11.87 | $45.56 | 62,700 | — | — |
| 2014-11-14 | $11.98 | $45.98 | 103,200 | — | — |
| 2014-11-13 | $11.93 | $45.79 | 83,000 | — | — |
| 2014-11-12 | $11.92 | $45.75 | 47,000 | — | — |
| 2014-11-11 | $11.96 | $45.90 | 73,600 | — | — |
| 2014-11-10 | $11.87 | $45.56 | 53,200 | — | — |
| 2014-11-07 | $11.84 | $45.44 | 82,900 | — | — |
| 2014-11-06 | $11.86 | $45.52 | 72,900 | — | — |
| 2014-11-05 | $11.83 | $45.40 | 115,400 | — | — |
| 2014-11-04 | $11.80 | $45.29 | 65,400 | — | — |
| 2014-11-03 | $11.83 | $45.40 | 96,700 | — | — |
| 2014-10-31 | $11.84 | $45.44 | 143,200 | — | — |
| 2014-10-30 | $11.84 | $45.44 | 132,600 | — | — |
| 2014-10-29 | $11.76 | $45.14 | 149,400 | — | — |
| 2014-10-28 | $11.75 | $45.10 | 150,100 | — | — |
| 2014-10-27 | $11.76 | $45.14 | 135,100 | — | — |
| 2014-10-24 | $11.73 | $45.02 | 120,100 | — | — |
| 2014-10-23 | $11.72 | $44.98 | 204,600 | — | — |
| 2014-10-22 | $11.78 | $45.21 | 152,900 | — | — |
| 2014-10-21 | $11.85 | $45.25 | 200,900 | — | — |
| 2014-10-20 | $11.97 | $45.71 | 126,800 | — | — |
| 2014-10-17 | $12.01 | $45.86 | 123,000 | — | — |
| 2014-10-16 | $12.00 | $45.82 | 146,400 | — | — |
| 2014-10-15 | $11.97 | $45.71 | 179,500 | — | — |
| 2014-10-14 | $11.85 | $45.25 | 128,200 | — | — |
| 2014-10-13 | $11.79 | $45.02 | 93,100 | — | — |
| 2014-10-10 | $11.76 | $44.91 | 54,700 | — | — |
| 2014-10-09 | $11.79 | $45.02 | 79,100 | — | — |
| 2014-10-08 | $11.79 | $45.02 | 135,300 | — | — |
| 2014-10-07 | $11.73 | $44.79 | 216,300 | — | — |
| 2014-10-06 | $11.64 | $44.45 | 91,700 | — | — |
| 2014-10-03 | $11.60 | $44.30 | 108,000 | — | — |
| 2014-10-02 | $11.64 | $44.45 | 92,700 | — | — |
| 2014-10-01 | $11.68 | $44.60 | 67,900 | — | — |
| 2014-09-30 | $11.70 | $44.68 | 84,300 | — | — |
| 2014-09-29 | $11.69 | $44.64 | 104,100 | — | — |
| 2014-09-26 | $11.64 | $44.45 | 69,500 | — | — |
| 2014-09-25 | $11.65 | $44.49 | 73,400 | — | — |
| 2014-09-24 | $11.62 | $44.37 | 52,100 | — | — |
| 2014-09-23 | $11.62 | $44.37 | 55,200 | — | — |
| 2014-09-22 | $11.59 | $44.26 | 72,100 | — | — |
| 2014-09-19 | $11.67 | $44.33 | 38,400 | — | — |
| 2014-09-18 | $11.66 | $44.30 | 81,100 | — | — |
| 2014-09-17 | $11.62 | $44.14 | 79,500 | — | — |
| 2014-09-16 | $11.64 | $44.22 | 70,700 | — | — |
| 2014-09-15 | $11.60 | $44.07 | 89,900 | — | — |
| 2014-09-12 | $11.62 | $44.14 | 80,500 | — | — |
| 2014-09-11 | $11.64 | $44.22 | 60,500 | — | — |
| 2014-09-10 | $11.68 | $44.37 | 97,700 | — | — |
| 2014-09-09 | $11.66 | $44.30 | 86,200 | — | — |
| 2014-09-08 | $11.68 | $44.37 | 67,800 | — | — |
| 2014-09-05 | $11.70 | $44.45 | 107,700 | — | — |
| 2014-09-04 | $11.69 | $44.41 | 91,000 | — | — |
| 2014-09-03 | $11.72 | $44.52 | 86,200 | — | — |
| 2014-09-02 | $11.73 | $44.56 | 86,300 | — | — |
| 2014-08-29 | $11.74 | $44.60 | 76,200 | — | — |
| 2014-08-28 | $11.71 | $44.49 | 110,800 | — | — |
| 2014-08-27 | $11.64 | $44.22 | 147,600 | — | — |
| 2014-08-26 | $11.66 | $44.30 | 115,000 | — | — |
| 2014-08-25 | $11.60 | $44.07 | 99,000 | — | — |
| 2014-08-22 | $11.66 | $44.30 | 97,300 | — | — |
| 2014-08-21 | $11.69 | $44.41 | 93,800 | — | — |
| 2014-08-20 | $11.76 | $44.68 | 139,700 | — | — |
| 2014-08-19 | $11.75 | $44.41 | 61,600 | — | — |
| 2014-08-18 | $11.76 | $44.45 | 60,600 | — | — |
| 2014-08-15 | $11.73 | $44.33 | 94,000 | — | — |
| 2014-08-14 | $11.73 | $44.33 | 87,900 | — | — |
| 2014-08-13 | $11.73 | $44.33 | 71,900 | — | — |
| 2014-08-12 | $11.69 | $44.18 | 51,600 | — | — |
| 2014-08-11 | $11.72 | $44.30 | 87,200 | — | — |
| 2014-08-08 | $11.66 | $44.07 | 99,900 | — | — |
| 2014-08-07 | $11.55 | $43.65 | 111,700 | — | — |
| 2014-08-06 | $11.48 | $43.39 | 81,600 | — | — |
| 2014-08-05 | $11.39 | $43.05 | 128,500 | — | — |
| 2014-08-04 | $11.44 | $43.24 | 78,100 | — | — |
| 2014-08-01 | $11.51 | $43.50 | 90,700 | — | — |
| 2014-07-31 | $11.55 | $43.65 | 110,900 | — | — |
| 2014-07-30 | $11.58 | $43.77 | 167,500 | — | — |
| 2014-07-29 | $11.61 | $43.88 | 83,800 | — | — |
| 2014-07-28 | $11.62 | $43.92 | 83,800 | — | — |
| 2014-07-25 | $11.64 | $43.99 | 103,200 | — | — |
| 2014-07-24 | $11.62 | $43.92 | 86,900 | — | — |
| 2014-07-23 | $11.67 | $44.11 | 69,800 | — | — |
| 2014-07-22 | $11.65 | $44.03 | 63,000 | — | — |
| 2014-07-21 | $11.73 | $44.11 | 61,100 | — | — |
| 2014-07-18 | $11.70 | $43.99 | 43,500 | — | — |
| 2014-07-17 | $11.65 | $43.81 | 94,900 | — | — |
| 2014-07-16 | $11.65 | $43.81 | 72,800 | — | — |
| 2014-07-15 | $11.59 | $43.58 | 92,700 | — | — |
| 2014-07-14 | $11.62 | $43.69 | 76,400 | — | — |
| 2014-07-11 | $11.65 | $43.81 | 136,700 | — | — |
| 2014-07-10 | $11.53 | $43.36 | 110,300 | — | — |
| 2014-07-09 | $11.57 | $43.51 | 77,400 | — | — |
| 2014-07-08 | $11.59 | $43.58 | 90,100 | — | — |
| 2014-07-07 | $11.52 | $43.32 | 80,100 | — | — |
| 2014-07-03 | $11.45 | $43.05 | 126,400 | — | — |
| 2014-07-02 | $11.57 | $43.51 | 151,800 | — | — |
| 2014-07-01 | $11.69 | $43.96 | 90,200 | — | — |
| 2014-06-30 | $11.75 | $44.18 | 113,000 | — | — |
| 2014-06-27 | $11.81 | $44.41 | 181,000 | — | — |
| 2014-06-26 | $11.71 | $44.03 | 63,300 | — | — |
| 2014-06-25 | $11.69 | $43.96 | 87,400 | — | — |
| 2014-06-24 | $11.67 | $43.88 | 36,200 | — | — |
| 2014-06-23 | $11.64 | $43.77 | 56,000 | — | — |
| 2014-06-20 | $11.64 | $43.77 | 46,600 | — | — |
| 2014-06-19 | $11.70 | $43.77 | 67,800 | — | — |
| 2014-06-18 | $11.71 | $43.81 | 75,600 | — | — |
| 2014-06-17 | $11.67 | $43.66 | 59,700 | — | — |
| 2014-06-16 | $11.66 | $43.62 | 106,300 | — | — |
| 2014-06-13 | $11.72 | $43.84 | 77,600 | — | — |
| 2014-06-12 | $11.74 | $43.92 | 93,700 | — | — |
| 2014-06-11 | $11.69 | $43.73 | 48,600 | — | — |
| 2014-06-10 | $11.68 | $43.69 | 73,000 | — | — |
| 2014-06-09 | $11.69 | $43.73 | 73,900 | — | — |
| 2014-06-06 | $11.70 | $43.77 | 131,800 | — | — |
| 2014-06-05 | $11.60 | $43.39 | 56,500 | — | — |
| 2014-06-04 | $11.56 | $43.25 | 175,100 | — | — |
| 2014-06-03 | $11.64 | $43.54 | 110,500 | — | — |
| 2014-06-02 | $11.71 | $43.81 | 87,100 | — | — |
| 2014-05-30 | $11.76 | $43.99 | 94,000 | — | — |
| 2014-05-29 | $11.77 | $44.03 | 62,000 | — | — |
| 2014-05-28 | $11.78 | $44.07 | 63,900 | — | — |
| 2014-05-27 | $11.72 | $43.84 | 79,600 | — | — |
| 2014-05-23 | $11.74 | $43.92 | 48,400 | — | — |
| 2014-05-22 | $11.73 | $43.88 | 67,800 | — | — |
| 2014-05-21 | $11.75 | $43.96 | 185,800 | — | — |
| 2014-05-20 | $11.78 | $43.84 | 71,600 | — | — |
| 2014-05-19 | $11.73 | $43.66 | 170,900 | — | — |
| 2014-05-16 | $11.72 | $43.62 | 214,800 | — | — |
| 2014-05-15 | $11.75 | $43.73 | 196,300 | — | — |
| 2014-05-14 | $11.73 | $43.66 | 101,700 | — | — |
| 2014-05-13 | $11.73 | $43.66 | 153,400 | — | — |
| 2014-05-12 | $11.71 | $43.58 | 127,300 | — | — |
| 2014-05-09 | $11.71 | $43.58 | 95,300 | — | — |
| 2014-05-08 | $11.72 | $43.62 | 101,600 | — | — |
| 2014-05-07 | $11.68 | $43.47 | 114,700 | — | — |
| 2014-05-06 | $11.62 | $43.25 | 105,900 | — | — |
| 2014-05-05 | $11.63 | $43.29 | 80,400 | — | — |
| 2014-05-02 | $11.63 | $43.29 | 53,100 | — | — |
| 2014-05-01 | $11.67 | $43.43 | 164,400 | — | — |
| 2014-04-30 | $11.61 | $43.21 | 116,600 | — | — |
| 2014-04-29 | $11.59 | $43.14 | 137,800 | — | — |
| 2014-04-28 | $11.59 | $43.14 | 145,400 | — | — |
| 2014-04-25 | $11.58 | $43.10 | 107,600 | — | — |
| 2014-04-24 | $11.56 | $43.02 | 94,500 | — | — |
| 2014-04-23 | $11.55 | $42.99 | 112,300 | — | — |
| 2014-04-22 | $11.53 | $42.91 | 78,400 | — | — |
| 2014-04-21 | $11.53 | $42.69 | 72,000 | — | — |
| 2014-04-17 | $11.46 | $42.43 | 70,400 | — | — |
| 2014-04-16 | $11.51 | $42.62 | 129,700 | — | — |
| 2014-04-15 | $11.43 | $42.32 | 125,200 | — | — |
| 2014-04-14 | $11.35 | $42.02 | 55,100 | — | — |
| 2014-04-11 | $11.40 | $42.21 | 103,500 | — | — |
| 2014-04-10 | $11.41 | $42.25 | 74,600 | — | — |
| 2014-04-09 | $11.40 | $42.21 | 92,100 | — | — |
| 2014-04-08 | $11.36 | $42.06 | 71,500 | — | — |
| 2014-04-07 | $11.37 | $42.10 | 61,100 | — | — |
| 2014-04-04 | $11.42 | $42.28 | 74,800 | — | — |
| 2014-04-03 | $11.35 | $42.02 | 61,300 | — | — |
| 2014-04-02 | $11.31 | $41.88 | 80,300 | — | — |
| 2014-04-01 | $11.35 | $42.02 | 88,300 | — | — |
| 2014-03-31 | $11.37 | $42.10 | 64,000 | — | — |
| 2014-03-28 | $11.40 | $42.21 | 32,200 | — | — |
| 2014-03-27 | $11.37 | $42.10 | 110,500 | — | — |
| 2014-03-26 | $11.37 | $42.10 | 38,300 | — | — |
| 2014-03-25 | $11.32 | $41.91 | 56,300 | — | — |
| 2014-03-24 | $11.34 | $41.99 | 60,700 | — | — |
| 2014-03-21 | $11.29 | $41.80 | 51,200 | — | — |
| 2014-03-20 | $11.22 | $41.54 | 138,500 | — | — |
| 2014-03-19 | $11.32 | $41.69 | 78,200 | — | — |
| 2014-03-18 | $11.35 | $41.80 | 61,100 | — | — |
| 2014-03-17 | $11.41 | $42.02 | 51,500 | — | — |
| 2014-03-14 | $11.40 | $41.98 | 34,900 | — | — |
| 2014-03-13 | $11.43 | $42.10 | 44,500 | — | — |
| 2014-03-12 | $11.38 | $41.91 | 87,700 | — | — |
| 2014-03-11 | $11.31 | $41.65 | 51,300 | — | — |
| 2014-03-10 | $11.31 | $41.65 | 101,400 | — | — |
| 2014-03-07 | $11.26 | $41.47 | 143,700 | — | — |
| 2014-03-06 | $11.34 | $41.76 | 97,100 | — | — |
| 2014-03-05 | $11.41 | $42.02 | 100,100 | — | — |
| 2014-03-04 | $11.39 | $41.95 | 111,400 | — | — |
| 2014-03-03 | $11.33 | $41.73 | 121,200 | — | — |
| 2014-02-28 | $11.34 | $41.76 | 137,600 | — | — |
| 2014-02-27 | $11.32 | $41.69 | 136,000 | — | — |
| 2014-02-26 | $11.27 | $41.51 | 117,000 | — | — |
| 2014-02-25 | $11.30 | $41.62 | 127,200 | — | — |
| 2014-02-24 | $11.49 | $42.32 | 76,100 | — | — |
| 2014-02-21 | $11.39 | $41.95 | 87,500 | — | — |
| 2014-02-20 | $11.36 | $41.84 | 105,100 | — | — |
| 2014-02-19 | $11.43 | $41.87 | 125,900 | — | — |
| 2014-02-18 | $11.43 | $41.87 | 63,500 | — | — |
| 2014-02-14 | $11.38 | $41.69 | 34,500 | — | — |
| 2014-02-13 | $11.35 | $41.58 | 45,100 | — | — |
| 2014-02-12 | $11.36 | $41.62 | 49,100 | — | — |
| 2014-02-11 | $11.36 | $41.62 | 53,300 | — | — |
| 2014-02-10 | $11.36 | $41.62 | 69,800 | — | — |
| 2014-02-07 | $11.30 | $41.40 | 96,200 | — | — |
| 2014-02-06 | $11.25 | $41.21 | 127,700 | — | — |
| 2014-02-05 | $11.24 | $41.18 | 106,400 | — | — |
| 2014-02-04 | $11.28 | $41.32 | 111,900 | — | — |
| 2014-02-03 | $11.34 | $41.54 | 86,300 | — | — |
| 2014-01-31 | $11.35 | $41.58 | 79,400 | — | — |
| 2014-01-30 | $11.31 | $41.43 | 96,400 | — | — |
| 2014-01-29 | $11.17 | $40.92 | 91,600 | — | — |
| 2014-01-28 | $11.21 | $41.07 | 77,700 | — | — |
| 2014-01-27 | $11.16 | $40.89 | 132,300 | — | — |
| 2014-01-24 | $11.23 | $41.14 | 173,000 | — | — |
| 2014-01-23 | $11.30 | $41.40 | 130,900 | — | — |
| 2014-01-22 | $11.18 | $40.96 | 91,200 | — | — |
| 2014-01-21 | $11.21 | $40.85 | 138,400 | — | — |
| 2014-01-17 | $11.19 | $40.78 | 156,700 | — | — |
| 2014-01-16 | $11.16 | $40.67 | 123,200 | — | — |
| 2014-01-15 | $11.15 | $40.63 | 184,300 | — | — |
| 2014-01-14 | $11.11 | $40.48 | 80,100 | — | — |
| 2014-01-13 | $11.10 | $40.45 | 130,700 | — | — |
| 2014-01-10 | $11.13 | $40.56 | 103,400 | — | — |
| 2014-01-09 | $11.05 | $40.27 | 69,800 | — | — |
| 2014-01-08 | $10.99 | $40.05 | 52,600 | — | — |
| 2014-01-07 | $10.97 | $39.97 | 129,400 | — | — |
| 2014-01-06 | $10.92 | $39.79 | 155,700 | — | — |
| 2014-01-03 | $10.81 | $39.39 | 161,200 | — | — |
| 2014-01-02 | $10.73 | $39.10 | 230,100 | — | — |