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
- 2014-02-05 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 | $14.81 | $14.81 | 119,000 | — | — |
| 2014-12-30 | $15.47 | $15.47 | 48,000 | — | — |
| 2014-12-29 | $15.63 | $15.63 | 86,100 | — | — |
| 2014-12-26 | $14.97 | $14.97 | 36,700 | — | — |
| 2014-12-24 | $14.75 | $14.75 | 8,900 | — | — |
| 2014-12-23 | $14.53 | $14.53 | 40,800 | — | — |
| 2014-12-22 | $15.24 | $15.24 | 48,200 | — | — |
| 2014-12-19 | $15.51 | $15.51 | 28,800 | — | — |
| 2014-12-18 | $15.58 | $15.58 | 79,400 | — | — |
| 2014-12-17 | $15.10 | $15.10 | 48,300 | — | — |
| 2014-12-16 | $14.79 | $14.79 | 61,500 | — | — |
| 2014-12-15 | $14.64 | $14.64 | 101,700 | — | — |
| 2014-12-12 | $15.55 | $15.55 | 117,000 | — | — |
| 2014-12-11 | $16.11 | $16.11 | 219,100 | — | — |
| 2014-12-10 | $15.99 | $15.99 | 182,900 | — | — |
| 2014-12-09 | $16.50 | $16.50 | 291,600 | — | — |
| 2014-12-08 | $14.28 | $14.28 | 99,500 | — | — |
| 2014-12-05 | $14.11 | $14.11 | 131,800 | — | — |
| 2014-12-04 | $12.64 | $12.64 | 68,400 | — | — |
| 2014-12-03 | $13.48 | $13.48 | 74,000 | — | — |
| 2014-12-02 | $13.92 | $13.92 | 35,500 | — | — |
| 2014-12-01 | $13.43 | $13.43 | 117,300 | — | — |
| 2014-11-28 | $15.05 | $15.05 | 127,500 | — | — |
| 2014-11-26 | $14.82 | $14.82 | 195,800 | — | — |
| 2014-11-25 | $12.50 | $12.50 | 50,100 | — | — |
| 2014-11-24 | $12.18 | $12.18 | 12,000 | — | — |
| 2014-11-21 | $12.00 | $12.00 | 7,600 | — | — |
| 2014-11-20 | $12.00 | $12.00 | 29,700 | — | — |
| 2014-11-19 | $11.80 | $11.80 | 20,800 | — | — |
| 2014-11-18 | $12.60 | $12.60 | 38,800 | — | — |
| 2014-11-17 | $11.73 | $11.73 | 18,700 | — | — |
| 2014-11-14 | $11.40 | $11.40 | 48,200 | — | — |
| 2014-11-13 | $10.70 | $10.70 | 17,600 | — | — |
| 2014-11-12 | $10.70 | $10.70 | 38,400 | — | — |
| 2014-11-11 | $10.20 | $10.20 | 22,900 | — | — |
| 2014-11-10 | $10.54 | $10.54 | 24,400 | — | — |
| 2014-11-07 | $10.45 | $10.45 | 13,400 | — | — |
| 2014-11-06 | $10.05 | $10.05 | 13,700 | — | — |
| 2014-11-05 | $10.04 | $10.04 | 22,500 | — | — |
| 2014-11-04 | $10.39 | $10.39 | 15,500 | — | — |
| 2014-11-03 | $10.67 | $10.67 | 18,200 | — | — |
| 2014-10-31 | $11.36 | $11.36 | 24,900 | — | — |
| 2014-10-30 | $10.95 | $10.95 | 8,800 | — | — |
| 2014-10-29 | $10.65 | $10.65 | 12,700 | — | — |
| 2014-10-28 | $11.13 | $11.13 | 28,900 | — | — |
| 2014-10-27 | $11.59 | $11.59 | 25,700 | — | — |
| 2014-10-24 | $11.68 | $11.68 | 11,000 | — | — |
| 2014-10-23 | $11.50 | $11.50 | 22,900 | — | — |
| 2014-10-22 | $10.06 | $10.06 | 16,100 | — | — |
| 2014-10-21 | $9.98 | $9.98 | 12,100 | — | — |
| 2014-10-20 | $9.90 | $9.90 | 2,300 | — | — |
| 2014-10-17 | $9.81 | $9.81 | 42,900 | — | — |
| 2014-10-16 | $9.66 | $9.66 | 12,100 | — | — |
| 2014-10-15 | $9.63 | $9.63 | 28,100 | — | — |
| 2014-10-14 | $9.80 | $9.80 | 57,100 | — | — |
| 2014-10-13 | $9.69 | $9.69 | 43,600 | — | — |
| 2014-10-10 | $9.89 | $9.89 | 17,700 | — | — |
| 2014-10-09 | $9.66 | $9.66 | 7,500 | — | — |
| 2014-10-08 | $9.99 | $9.99 | 9,500 | — | — |
| 2014-10-07 | $9.90 | $9.90 | 25,400 | — | — |
| 2014-10-06 | $9.85 | $9.85 | 14,700 | — | — |
| 2014-10-03 | $10.00 | $10.00 | 8,300 | — | — |
| 2014-10-02 | $9.84 | $9.84 | 26,600 | — | — |
| 2014-10-01 | $9.73 | $9.73 | 38,900 | — | — |
| 2014-09-30 | $9.25 | $9.25 | 13,800 | — | — |
| 2014-09-29 | $9.16 | $9.16 | 11,700 | — | — |
| 2014-09-26 | $9.11 | $9.11 | 8,600 | — | — |
| 2014-09-25 | $9.23 | $9.23 | 6,600 | — | — |
| 2014-09-24 | $9.41 | $9.41 | 13,000 | — | — |
| 2014-09-23 | $9.23 | $9.23 | 13,100 | — | — |
| 2014-09-22 | $9.62 | $9.62 | 13,300 | — | — |
| 2014-09-19 | $9.79 | $9.79 | 9,300 | — | — |
| 2014-09-18 | $9.83 | $9.83 | 17,200 | — | — |
| 2014-09-17 | $9.76 | $9.76 | 10,300 | — | — |
| 2014-09-16 | $9.70 | $9.70 | 11,900 | — | — |
| 2014-09-15 | $10.00 | $10.00 | 32,200 | — | — |
| 2014-09-12 | $10.00 | $10.00 | 45,700 | — | — |
| 2014-09-11 | $10.37 | $10.37 | 43,900 | — | — |
| 2014-09-10 | $10.83 | $10.83 | 10,900 | — | — |
| 2014-09-09 | $10.91 | $10.91 | 90,900 | — | — |
| 2014-09-08 | $10.46 | $10.46 | 109,400 | — | — |
| 2014-09-05 | $11.20 | $11.20 | 30,900 | — | — |
| 2014-09-04 | $11.10 | $11.10 | 29,900 | — | — |
| 2014-09-03 | $11.14 | $11.14 | 41,300 | — | — |
| 2014-09-02 | $11.18 | $11.18 | 19,800 | — | — |
| 2014-08-29 | $11.50 | $11.50 | 54,000 | — | — |
| 2014-08-28 | $11.11 | $11.11 | 32,200 | — | — |
| 2014-08-27 | $11.09 | $11.09 | 16,900 | — | — |
| 2014-08-26 | $11.19 | $11.19 | 26,400 | — | — |
| 2014-08-25 | $11.15 | $11.15 | 43,200 | — | — |
| 2014-08-22 | $11.51 | $11.51 | 23,800 | — | — |
| 2014-08-21 | $11.30 | $11.30 | 16,700 | — | — |
| 2014-08-20 | $11.69 | $11.69 | 20,800 | — | — |
| 2014-08-19 | $11.79 | $11.79 | 25,500 | — | — |
| 2014-08-18 | $11.76 | $11.76 | 44,200 | — | — |
| 2014-08-15 | $11.39 | $11.39 | 19,500 | — | — |
| 2014-08-14 | $11.17 | $11.17 | 42,000 | — | — |
| 2014-08-13 | $10.52 | $10.52 | 15,000 | — | — |
| 2014-08-12 | $10.52 | $10.52 | 45,100 | — | — |
| 2014-08-11 | $10.09 | $10.09 | 44,100 | — | — |
| 2014-08-08 | $10.22 | $10.22 | 39,400 | — | — |
| 2014-08-07 | $10.94 | $10.94 | 49,100 | — | — |
| 2014-08-06 | $10.68 | $10.68 | 82,800 | — | — |
| 2014-08-05 | $9.79 | $9.79 | 47,300 | — | — |
| 2014-08-04 | $9.87 | $9.87 | 30,400 | — | — |
| 2014-08-01 | $9.96 | $9.96 | 19,900 | — | — |
| 2014-07-31 | $10.22 | $10.22 | 18,100 | — | — |
| 2014-07-30 | $10.76 | $10.76 | 5,800 | — | — |
| 2014-07-29 | $10.97 | $10.97 | 36,400 | — | — |
| 2014-07-28 | $10.19 | $10.19 | 20,900 | — | — |
| 2014-07-25 | $10.25 | $10.25 | 53,600 | — | — |
| 2014-07-24 | $10.90 | $10.90 | 17,100 | — | — |
| 2014-07-23 | $11.21 | $11.21 | 15,500 | — | — |
| 2014-07-22 | $11.25 | $11.25 | 17,000 | — | — |
| 2014-07-21 | $10.79 | $10.79 | 76,800 | — | — |
| 2014-07-18 | $11.35 | $11.35 | 47,900 | — | — |
| 2014-07-17 | $11.36 | $11.36 | 32,000 | — | — |
| 2014-07-16 | $11.86 | $11.86 | 92,400 | — | — |
| 2014-07-15 | $11.99 | $11.99 | 78,300 | — | — |
| 2014-07-14 | $12.51 | $12.51 | 56,300 | — | — |
| 2014-07-11 | $13.25 | $13.25 | 47,000 | — | — |
| 2014-07-10 | $13.01 | $13.01 | 65,400 | — | — |
| 2014-07-09 | $12.84 | $12.84 | 38,600 | — | — |
| 2014-07-08 | $12.11 | $12.11 | 138,300 | — | — |
| 2014-07-07 | $12.87 | $12.87 | 61,800 | — | — |
| 2014-07-03 | $14.20 | $14.20 | 15,900 | — | — |
| 2014-07-02 | $13.94 | $13.94 | 51,000 | — | — |
| 2014-07-01 | $14.20 | $14.20 | 46,600 | — | — |
| 2014-06-30 | $13.59 | $13.59 | 61,900 | — | — |
| 2014-06-27 | $12.80 | $12.80 | 43,600 | — | — |
| 2014-06-26 | $12.50 | $12.50 | 44,000 | — | — |
| 2014-06-25 | $11.92 | $11.92 | 55,600 | — | — |
| 2014-06-24 | $12.09 | $12.09 | 37,700 | — | — |
| 2014-06-23 | $12.64 | $12.64 | 84,900 | — | — |
| 2014-06-20 | $12.70 | $12.70 | 65,000 | — | — |
| 2014-06-19 | $12.10 | $12.10 | 53,100 | — | — |
| 2014-06-18 | $11.70 | $11.70 | 115,500 | — | — |
| 2014-06-17 | $10.84 | $10.84 | 37,400 | — | — |
| 2014-06-16 | $11.28 | $11.28 | 30,800 | — | — |
| 2014-06-13 | $11.01 | $11.01 | 48,900 | — | — |
| 2014-06-12 | $10.89 | $10.89 | 45,600 | — | — |
| 2014-06-11 | $10.82 | $10.82 | 66,300 | — | — |
| 2014-06-10 | $10.67 | $10.67 | 92,200 | — | — |
| 2014-06-09 | $10.74 | $10.74 | 64,800 | — | — |
| 2014-06-06 | $9.93 | $9.93 | 34,000 | — | — |
| 2014-06-05 | $9.51 | $9.51 | 35,200 | — | — |
| 2014-06-04 | $9.18 | $9.18 | 64,500 | — | — |
| 2014-06-03 | $9.03 | $9.03 | 60,600 | — | — |
| 2014-06-02 | $8.92 | $8.92 | 21,500 | — | — |
| 2014-05-30 | $8.65 | $8.65 | 37,500 | — | — |
| 2014-05-29 | $8.87 | $8.87 | 102,400 | — | — |
| 2014-05-28 | $8.93 | $8.93 | 34,600 | — | — |
| 2014-05-27 | $8.66 | $8.66 | 34,800 | — | — |
| 2014-05-23 | $8.71 | $8.71 | 73,100 | — | — |
| 2014-05-22 | $8.68 | $8.68 | 52,300 | — | — |
| 2014-05-21 | $8.63 | $8.63 | 46,900 | — | — |
| 2014-05-20 | $9.30 | $9.30 | 72,300 | — | — |
| 2014-05-19 | $9.49 | $9.49 | 28,900 | — | — |
| 2014-05-16 | $9.61 | $9.61 | 23,300 | — | — |
| 2014-05-15 | $9.50 | $9.50 | 42,000 | — | — |
| 2014-05-14 | $9.94 | $9.94 | 60,400 | — | — |
| 2014-05-13 | $9.62 | $9.62 | 40,800 | — | — |
| 2014-05-12 | $10.06 | $10.06 | 122,300 | — | — |
| 2014-05-09 | $9.27 | $9.27 | 84,600 | — | — |
| 2014-05-08 | $9.12 | $9.12 | 29,900 | — | — |
| 2014-05-07 | $9.53 | $9.53 | 41,300 | — | — |
| 2014-05-06 | $9.70 | $9.70 | 76,200 | — | — |
| 2014-05-05 | $10.04 | $10.04 | 53,600 | — | — |
| 2014-05-02 | $10.44 | $10.44 | 47,700 | — | — |
| 2014-05-01 | $10.88 | $10.88 | 14,700 | — | — |
| 2014-04-30 | $10.27 | $10.27 | 150,700 | — | — |
| 2014-04-29 | $10.49 | $10.49 | 109,500 | — | — |
| 2014-04-28 | $10.45 | $10.45 | 95,600 | — | — |
| 2014-04-25 | $11.00 | $11.00 | 370,200 | — | — |
| 2014-04-24 | $10.15 | $10.15 | 195,500 | — | — |
| 2014-04-23 | $9.62 | $9.62 | 98,800 | — | — |
| 2014-04-22 | $9.90 | $9.90 | 221,300 | — | — |
| 2014-04-21 | $8.90 | $8.90 | 86,800 | — | — |
| 2014-04-17 | $9.00 | $9.00 | 119,200 | — | — |
| 2014-04-16 | $9.11 | $9.11 | 133,200 | — | — |
| 2014-04-15 | $9.78 | $9.78 | 153,000 | — | — |
| 2014-04-14 | $12.00 | $12.00 | 74,600 | — | — |
| 2014-04-11 | $13.04 | $13.04 | 82,800 | — | — |
| 2014-04-10 | $13.77 | $13.77 | 56,400 | — | — |
| 2014-04-09 | $14.50 | $14.50 | 48,300 | — | — |
| 2014-04-08 | $13.56 | $13.56 | 101,300 | — | — |
| 2014-04-07 | $14.41 | $14.41 | 114,000 | — | — |
| 2014-04-04 | $15.44 | $15.44 | 101,300 | — | — |
| 2014-04-03 | $15.78 | $15.78 | 91,300 | — | — |
| 2014-04-02 | $16.15 | $16.15 | 45,000 | — | — |
| 2014-04-01 | $15.66 | $15.66 | 20,700 | — | — |
| 2014-03-31 | $15.58 | $15.58 | 54,900 | — | — |
| 2014-03-28 | $15.60 | $15.60 | 40,800 | — | — |
| 2014-03-27 | $15.61 | $15.61 | 19,700 | — | — |
| 2014-03-26 | $15.93 | $15.93 | 91,500 | — | — |
| 2014-03-25 | $16.27 | $16.27 | 208,200 | — | — |
| 2014-03-24 | $16.18 | $16.18 | 126,800 | — | — |
| 2014-03-21 | $16.88 | $16.88 | 99,200 | — | — |
| 2014-03-20 | $16.79 | $16.79 | 115,100 | — | — |
| 2014-03-19 | $15.99 | $15.99 | 153,100 | — | — |
| 2014-03-18 | $15.76 | $15.76 | 108,000 | — | — |
| 2014-03-17 | $15.07 | $15.07 | 127,700 | — | — |
| 2014-03-14 | $14.83 | $14.83 | 98,200 | — | — |
| 2014-03-13 | $15.39 | $15.39 | 64,000 | — | — |
| 2014-03-12 | $14.91 | $14.91 | 138,400 | — | — |
| 2014-03-11 | $15.20 | $15.20 | 101,400 | — | — |
| 2014-03-10 | $15.24 | $15.24 | 136,100 | — | — |
| 2014-03-07 | $15.72 | $15.72 | 50,100 | — | — |
| 2014-03-06 | $15.14 | $15.14 | 39,700 | — | — |
| 2014-03-05 | $15.38 | $15.38 | 75,200 | — | — |
| 2014-03-04 | $15.69 | $15.69 | 48,500 | — | — |
| 2014-03-03 | $15.88 | $15.88 | 109,700 | — | — |
| 2014-02-28 | $16.50 | $16.50 | 81,800 | — | — |
| 2014-02-27 | $18.00 | $18.00 | 110,200 | — | — |
| 2014-02-26 | $18.05 | $18.05 | 139,100 | — | — |
| 2014-02-25 | $17.89 | $17.89 | 53,900 | — | — |
| 2014-02-24 | $18.01 | $18.01 | 131,600 | — | — |
| 2014-02-21 | $17.09 | $17.09 | 67,400 | — | — |
| 2014-02-20 | $16.50 | $16.50 | 11,100 | — | — |
| 2014-02-19 | $16.25 | $16.25 | 21,200 | — | — |
| 2014-02-18 | $16.37 | $16.37 | 44,300 | — | — |
| 2014-02-14 | $15.95 | $15.95 | 71,800 | — | — |
| 2014-02-13 | $16.14 | $16.14 | 20,600 | — | — |
| 2014-02-12 | $16.02 | $16.02 | 208,500 | — | — |
| 2014-02-11 | $15.86 | $15.86 | 286,600 | — | — |
| 2014-02-10 | $15.57 | $15.57 | 314,800 | — | — |
| 2014-02-07 | $14.79 | $14.79 | 194,300 | — | — |
| 2014-02-06 | $13.41 | $13.41 | 515,300 | — | — |
| 2014-02-05 | $14.61 | $14.61 | 4,686,700 | — | — |