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
- 1984-07-17 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 | $10.33 | $10.33 | 855,600 | — | — |
| 2014-12-30 | $10.26 | $10.26 | 772,800 | — | — |
| 2014-12-29 | $10.37 | $10.37 | 669,600 | — | — |
| 2014-12-26 | $10.60 | $10.60 | 718,200 | — | — |
| 2014-12-24 | $10.66 | $10.66 | 372,600 | — | — |
| 2014-12-23 | $10.59 | $10.59 | 1,004,400 | — | — |
| 2014-12-22 | $10.47 | $10.47 | 829,800 | — | — |
| 2014-12-19 | $10.69 | $10.69 | 1,293,000 | — | — |
| 2014-12-18 | $10.23 | $10.23 | 1,198,800 | — | — |
| 2014-12-17 | $10.45 | $10.45 | 1,927,200 | — | — |
| 2014-12-16 | $9.61 | $9.61 | 2,022,000 | — | — |
| 2014-12-15 | $9.48 | $9.48 | 1,285,800 | — | — |
| 2014-12-12 | $9.74 | $9.74 | 1,239,000 | — | — |
| 2014-12-11 | $9.79 | $9.79 | 1,217,400 | — | — |
| 2014-12-10 | $9.90 | $9.90 | 1,929,000 | — | — |
| 2014-12-09 | $10.56 | $10.56 | 1,196,400 | — | — |
| 2014-12-08 | $10.09 | $10.09 | 2,633,400 | — | — |
| 2014-12-05 | $11.13 | $11.12 | 2,043,000 | — | — |
| 2014-12-04 | $10.89 | $10.89 | 3,107,400 | — | — |
| 2014-12-03 | $10.84 | $10.84 | 2,037,000 | — | — |
| 2014-12-02 | $10.29 | $10.29 | 1,254,000 | — | — |
| 2014-12-01 | $10.46 | $10.46 | 1,947,000 | — | — |
| 2014-11-28 | $10.55 | $10.55 | 1,332,000 | — | — |
| 2014-11-26 | $11.35 | $11.35 | 1,155,000 | — | — |
| 2014-11-25 | $11.58 | $11.58 | 948,600 | — | — |
| 2014-11-24 | $11.91 | $11.91 | 887,400 | — | — |
| 2014-11-21 | $11.77 | $11.77 | 1,665,600 | — | — |
| 2014-11-20 | $11.72 | $11.72 | 1,092,000 | — | — |
| 2014-11-19 | $11.60 | $11.60 | 1,072,800 | — | — |
| 2014-11-18 | $11.81 | $11.81 | 1,095,000 | — | — |
| 2014-11-17 | $11.74 | $11.74 | 1,220,400 | — | — |
| 2014-11-14 | $11.64 | $11.63 | 804,600 | — | — |
| 2014-11-13 | $11.27 | $11.27 | 1,329,000 | — | — |
| 2014-11-12 | $11.52 | $11.52 | 939,000 | — | — |
| 2014-11-11 | $11.72 | $11.72 | 1,628,400 | — | — |
| 2014-11-10 | $11.86 | $11.86 | 1,907,400 | — | — |
| 2014-11-07 | $12.02 | $12.02 | 1,453,800 | — | — |
| 2014-11-06 | $12.14 | $12.14 | 1,626,600 | — | — |
| 2014-11-05 | $12.13 | $12.13 | 1,467,000 | — | — |
| 2014-11-04 | $11.52 | $11.52 | 1,612,200 | — | — |
| 2014-11-03 | $12.11 | $12.11 | 1,797,600 | — | — |
| 2014-10-31 | $12.13 | $12.13 | 1,281,000 | — | — |
| 2014-10-30 | $11.72 | $11.72 | 1,531,200 | — | — |
| 2014-10-29 | $12.07 | $12.07 | 1,879,800 | — | — |
| 2014-10-28 | $12.04 | $12.04 | 2,322,600 | — | — |
| 2014-10-27 | $11.15 | $11.15 | 1,137,000 | — | — |
| 2014-10-24 | $11.27 | $11.27 | 1,735,800 | — | — |
| 2014-10-23 | $11.51 | $11.51 | 1,817,400 | — | — |
| 2014-10-22 | $11.29 | $11.29 | 1,932,600 | — | — |
| 2014-10-21 | $11.38 | $11.38 | 1,504,200 | — | — |
| 2014-10-20 | $11.05 | $11.05 | 1,221,000 | — | — |
| 2014-10-17 | $10.56 | $10.56 | 1,609,800 | — | — |
| 2014-10-16 | $11.26 | $11.26 | 2,236,800 | — | — |
| 2014-10-15 | $10.81 | $10.81 | 2,884,800 | — | — |
| 2014-10-14 | $9.91 | $9.91 | 2,121,600 | — | — |
| 2014-10-13 | $10.14 | $10.14 | 1,605,000 | — | — |
| 2014-10-10 | $10.57 | $10.57 | 2,178,000 | — | — |
| 2014-10-09 | $10.95 | $10.95 | 1,512,000 | — | — |
| 2014-10-08 | $11.65 | $11.65 | 2,277,000 | — | — |
| 2014-10-07 | $11.39 | $11.39 | 1,879,200 | — | — |
| 2014-10-06 | $11.38 | $11.38 | 1,710,000 | — | — |
| 2014-10-03 | $11.70 | $11.70 | 1,713,600 | — | — |
| 2014-10-02 | $11.39 | $11.39 | 2,557,800 | — | — |
| 2014-10-01 | $11.66 | $11.66 | 2,282,400 | — | — |
| 2014-09-30 | $12.15 | $12.15 | 2,270,400 | — | — |
| 2014-09-29 | $12.96 | $12.96 | 1,380,600 | — | — |
| 2014-09-26 | $12.98 | $12.98 | 1,753,200 | — | — |
| 2014-09-25 | $12.97 | $12.97 | 1,329,600 | — | — |
| 2014-09-24 | $13.55 | $13.55 | 1,605,600 | — | — |
| 2014-09-23 | $13.32 | $13.32 | 2,382,600 | — | — |
| 2014-09-22 | $13.10 | $13.10 | 2,461,800 | — | — |
| 2014-09-19 | $13.72 | $13.72 | 4,332,000 | — | — |
| 2014-09-18 | $14.17 | $14.17 | 1,920,600 | — | — |
| 2014-09-17 | $14.42 | $14.42 | 2,400,000 | — | — |
| 2014-09-16 | $15.10 | $15.10 | 2,139,600 | — | — |
| 2014-09-15 | $14.27 | $14.27 | 1,869,600 | — | — |
| 2014-09-12 | $14.88 | $14.88 | 2,154,600 | — | — |
| 2014-09-11 | $16.04 | $16.04 | 2,103,600 | — | — |
| 2014-09-10 | $17.25 | $17.25 | 1,197,600 | — | — |
| 2014-09-09 | $16.98 | $16.98 | 1,022,400 | — | — |
| 2014-09-08 | $17.17 | $17.17 | 975,000 | — | — |
| 2014-09-05 | $17.56 | $17.56 | 850,200 | — | — |
| 2014-09-04 | $17.89 | $17.89 | 906,600 | — | — |
| 2014-09-03 | $17.82 | $17.82 | 844,800 | — | — |
| 2014-09-02 | $17.75 | $17.75 | 1,092,600 | — | — |
| 2014-08-29 | $17.81 | $17.81 | 1,215,600 | — | — |
| 2014-08-28 | $18.03 | $18.03 | 2,248,200 | — | — |
| 2014-08-27 | $16.76 | $16.76 | 4,039,800 | — | — |
| 2014-08-26 | $15.13 | $15.12 | 1,119,000 | — | — |
| 2014-08-25 | $15.09 | $15.09 | 2,393,400 | — | — |
| 2014-08-22 | $15.89 | $15.89 | 1,484,400 | — | — |
| 2014-08-21 | $15.35 | $15.35 | 2,569,800 | — | — |
| 2014-08-20 | $17.06 | $17.06 | 895,800 | — | — |
| 2014-08-19 | $16.66 | $16.66 | 646,200 | — | — |
| 2014-08-18 | $16.48 | $16.48 | 924,600 | — | — |
| 2014-08-15 | $15.71 | $15.71 | 1,120,200 | — | — |
| 2014-08-14 | $15.66 | $15.66 | 1,480,800 | — | — |
| 2014-08-13 | $16.00 | $16.00 | 1,097,400 | — | — |
| 2014-08-12 | $15.45 | $15.45 | 1,286,400 | — | — |
| 2014-08-11 | $15.45 | $15.45 | 1,341,000 | — | — |
| 2014-08-08 | $14.80 | $14.80 | 865,200 | — | — |
| 2014-08-07 | $14.71 | $14.71 | 1,104,000 | — | — |
| 2014-08-06 | $14.70 | $14.70 | 1,069,200 | — | — |
| 2014-08-05 | $15.04 | $15.04 | 699,000 | — | — |
| 2014-08-04 | $15.09 | $15.09 | 819,600 | — | — |
| 2014-08-01 | $14.38 | $14.37 | 897,600 | — | — |
| 2014-07-31 | $14.06 | $14.06 | 826,800 | — | — |
| 2014-07-30 | $14.50 | $14.50 | 724,200 | — | — |
| 2014-07-29 | $14.61 | $14.61 | 1,136,400 | — | — |
| 2014-07-28 | $14.84 | $14.84 | 1,388,400 | — | — |
| 2014-07-25 | $14.49 | $14.49 | 1,050,000 | — | — |
| 2014-07-24 | $14.33 | $14.33 | 856,800 | — | — |
| 2014-07-23 | $14.83 | $14.83 | 812,400 | — | — |
| 2014-07-22 | $14.74 | $14.74 | 1,143,600 | — | — |
| 2014-07-21 | $14.39 | $14.39 | 1,288,800 | — | — |
| 2014-07-18 | $14.10 | $14.10 | 836,400 | — | — |
| 2014-07-17 | $13.72 | $13.72 | 666,000 | — | — |
| 2014-07-16 | $14.14 | $14.14 | 668,400 | — | — |
| 2014-07-15 | $13.96 | $13.96 | 868,200 | — | — |
| 2014-07-14 | $13.94 | $13.94 | 1,378,800 | — | — |
| 2014-07-11 | $13.04 | $13.04 | 445,800 | — | — |
| 2014-07-10 | $13.09 | $13.08 | 1,152,000 | — | — |
| 2014-07-09 | $13.15 | $13.15 | 815,400 | — | — |
| 2014-07-08 | $12.88 | $12.88 | 868,200 | — | — |
| 2014-07-07 | $13.00 | $13.00 | 1,145,400 | — | — |
| 2014-07-03 | $12.87 | $12.87 | 409,200 | — | — |
| 2014-07-02 | $12.40 | $12.40 | 1,195,200 | — | — |
| 2014-07-01 | $12.72 | $12.72 | 879,600 | — | — |
| 2014-06-30 | $12.22 | $12.22 | 842,400 | — | — |
| 2014-06-27 | $11.89 | $11.89 | 1,275,600 | — | — |
| 2014-06-26 | $12.10 | $12.10 | 390,600 | — | — |
| 2014-06-25 | $12.25 | $12.25 | 511,200 | — | — |
| 2014-06-24 | $12.30 | $12.30 | 795,600 | — | — |
| 2014-06-23 | $12.74 | $12.74 | 787,800 | — | — |
| 2014-06-20 | $13.23 | $13.23 | 1,308,600 | — | — |
| 2014-06-19 | $12.85 | $12.85 | 535,200 | — | — |
| 2014-06-18 | $12.94 | $12.94 | 1,170,000 | — | — |
| 2014-06-17 | $12.91 | $12.91 | 735,000 | — | — |
| 2014-06-16 | $12.76 | $12.76 | 772,800 | — | — |
| 2014-06-13 | $12.80 | $12.80 | 1,009,800 | — | — |
| 2014-06-12 | $12.51 | $12.51 | 451,200 | — | — |
| 2014-06-11 | $12.44 | $12.44 | 368,400 | — | — |
| 2014-06-10 | $12.50 | $12.50 | 373,200 | — | — |
| 2014-06-09 | $12.49 | $12.49 | 493,200 | — | — |
| 2014-06-06 | $12.26 | $12.26 | 532,200 | — | — |
| 2014-06-05 | $12.30 | $12.30 | 483,600 | — | — |
| 2014-06-04 | $12.27 | $12.27 | 844,800 | — | — |
| 2014-06-03 | $12.28 | $12.28 | 923,400 | — | — |
| 2014-06-02 | $12.04 | $12.04 | 1,357,800 | — | — |
| 2014-05-30 | $11.59 | $11.59 | 1,768,800 | — | — |
| 2014-05-29 | $11.96 | $11.96 | 1,158,000 | — | — |
| 2014-05-28 | $11.49 | $11.49 | 1,228,200 | — | — |
| 2014-05-27 | $10.41 | $10.41 | 944,400 | — | — |
| 2014-05-23 | $10.15 | $10.15 | 598,200 | — | — |
| 2014-05-22 | $9.97 | $9.97 | 531,000 | — | — |
| 2014-05-21 | $9.79 | $9.79 | 349,200 | — | — |
| 2014-05-20 | $9.56 | $9.56 | 680,400 | — | — |
| 2014-05-19 | $9.73 | $9.73 | 540,600 | — | — |
| 2014-05-16 | $9.77 | $9.77 | 339,000 | — | — |
| 2014-05-15 | $9.62 | $9.62 | 526,800 | — | — |
| 2014-05-14 | $9.85 | $9.85 | 565,200 | — | — |
| 2014-05-13 | $10.08 | $10.08 | 433,200 | — | — |
| 2014-05-12 | $10.17 | $10.17 | 525,000 | — | — |
| 2014-05-09 | $10.02 | $10.02 | 509,400 | — | — |
| 2014-05-08 | $10.02 | $10.02 | 624,000 | — | — |
| 2014-05-07 | $10.22 | $10.22 | 937,800 | — | — |
| 2014-05-06 | $10.69 | $10.69 | 840,000 | — | — |
| 2014-05-05 | $10.83 | $10.83 | 970,800 | — | — |
| 2014-05-02 | $10.65 | $10.65 | 872,400 | — | — |
| 2014-05-01 | $10.56 | $10.56 | 903,000 | — | — |
| 2014-04-30 | $10.89 | $10.89 | 640,200 | — | — |
| 2014-04-29 | $10.66 | $10.66 | 516,600 | — | — |
| 2014-04-28 | $10.80 | $10.80 | 835,200 | — | — |
| 2014-04-25 | $10.81 | $10.81 | 537,600 | — | — |
| 2014-04-24 | $11.15 | $11.15 | 1,263,600 | — | — |
| 2014-04-23 | $10.93 | $10.93 | 597,000 | — | — |
| 2014-04-22 | $10.99 | $10.99 | 1,626,000 | — | — |
| 2014-04-21 | $10.92 | $10.92 | 1,135,800 | — | — |
| 2014-04-17 | $10.40 | $10.40 | 1,051,800 | — | — |
| 2014-04-16 | $10.03 | $10.03 | 1,023,000 | — | — |
| 2014-04-15 | $10.00 | $10.00 | 639,600 | — | — |
| 2014-04-14 | $9.92 | $9.92 | 1,180,800 | — | — |
| 2014-04-11 | $9.89 | $9.89 | 680,400 | — | — |
| 2014-04-10 | $9.76 | $9.76 | 400,200 | — | — |
| 2014-04-09 | $9.71 | $9.71 | 839,400 | — | — |
| 2014-04-08 | $9.66 | $9.66 | 688,800 | — | — |
| 2014-04-07 | $9.19 | $9.19 | 588,000 | — | — |
| 2014-04-04 | $9.24 | $9.24 | 1,182,600 | — | — |
| 2014-04-03 | $9.49 | $9.49 | 1,056,600 | — | — |
| 2014-04-02 | $9.58 | $9.58 | 1,110,000 | — | — |
| 2014-04-01 | $9.55 | $9.55 | 992,400 | — | — |
| 2014-03-31 | $9.51 | $9.51 | 1,704,600 | — | — |
| 2014-03-28 | $9.50 | $9.50 | 422,400 | — | — |
| 2014-03-27 | $9.26 | $9.26 | 841,800 | — | — |
| 2014-03-26 | $9.07 | $9.07 | 2,269,800 | — | — |
| 2014-03-25 | $9.85 | $9.85 | 1,398,600 | — | — |
| 2014-03-24 | $9.65 | $9.65 | 1,134,000 | — | — |
| 2014-03-21 | $9.26 | $9.26 | 521,400 | — | — |
| 2014-03-20 | $9.17 | $9.17 | 350,400 | — | — |
| 2014-03-19 | $9.30 | $9.30 | 424,800 | — | — |
| 2014-03-18 | $8.95 | $8.95 | 346,800 | — | — |
| 2014-03-17 | $8.66 | $8.66 | 435,600 | — | — |
| 2014-03-14 | $8.63 | $8.63 | 250,200 | — | — |
| 2014-03-13 | $8.45 | $8.45 | 211,200 | — | — |
| 2014-03-12 | $8.52 | $8.52 | 103,200 | — | — |
| 2014-03-11 | $8.55 | $8.55 | 370,800 | — | — |
| 2014-03-10 | $8.56 | $8.56 | 136,800 | — | — |
| 2014-03-07 | $8.58 | $8.58 | 243,000 | — | — |
| 2014-03-06 | $8.65 | $8.65 | 240,000 | — | — |
| 2014-03-05 | $8.71 | $8.71 | 336,000 | — | — |
| 2014-03-04 | $8.81 | $8.81 | 748,200 | — | — |
| 2014-03-03 | $8.17 | $8.17 | 507,000 | — | — |
| 2014-02-28 | $7.95 | $7.95 | 387,000 | — | — |
| 2014-02-27 | $7.97 | $7.97 | 485,400 | — | — |
| 2014-02-26 | $7.44 | $7.44 | 253,200 | — | — |
| 2014-02-25 | $7.30 | $7.30 | 300,000 | — | — |
| 2014-02-24 | $6.98 | $6.98 | 240,600 | — | — |
| 2014-02-21 | $7.02 | $7.02 | 195,000 | — | — |
| 2014-02-20 | $7.08 | $7.08 | 131,400 | — | — |
| 2014-02-19 | $6.94 | $6.94 | 276,000 | — | — |
| 2014-02-18 | $7.09 | $7.09 | 493,800 | — | — |
| 2014-02-14 | $6.94 | $6.94 | 532,200 | — | — |
| 2014-02-13 | $6.79 | $6.79 | 480,600 | — | — |
| 2014-02-12 | $6.84 | $6.84 | 310,800 | — | — |
| 2014-02-11 | $7.03 | $7.03 | 445,200 | — | — |
| 2014-02-10 | $7.03 | $7.03 | 489,600 | — | — |
| 2014-02-07 | $6.94 | $6.94 | 226,800 | — | — |
| 2014-02-06 | $6.83 | $6.83 | 468,600 | — | — |
| 2014-02-05 | $6.99 | $6.98 | 847,200 | — | — |
| 2014-02-04 | $6.38 | $6.38 | 572,400 | — | — |
| 2014-02-03 | $6.46 | $6.46 | 619,200 | — | — |
| 2014-01-31 | $6.83 | $6.83 | 393,000 | — | — |
| 2014-01-30 | $7.26 | $7.26 | 345,000 | — | — |
| 2014-01-29 | $6.92 | $6.92 | 299,400 | — | — |
| 2014-01-28 | $7.21 | $7.21 | 747,600 | — | — |
| 2014-01-27 | $6.68 | $6.68 | 724,800 | — | — |
| 2014-01-24 | $6.48 | $6.48 | 440,400 | — | — |
| 2014-01-23 | $6.91 | $6.91 | 312,600 | — | — |
| 2014-01-22 | $7.17 | $7.17 | 300,600 | — | — |
| 2014-01-21 | $7.12 | $7.12 | 604,200 | — | — |
| 2014-01-17 | $7.13 | $7.13 | 521,400 | — | — |
| 2014-01-16 | $6.87 | $6.87 | 318,000 | — | — |
| 2014-01-15 | $6.78 | $6.77 | 348,000 | — | — |
| 2014-01-14 | $6.72 | $6.72 | 743,400 | — | — |
| 2014-01-13 | $6.61 | $6.61 | 484,200 | — | — |
| 2014-01-10 | $6.90 | $6.90 | 385,200 | — | — |
| 2014-01-09 | $6.88 | $6.88 | 545,400 | — | — |
| 2014-01-08 | $6.92 | $6.92 | 548,400 | — | — |
| 2014-01-07 | $6.88 | $6.88 | 1,042,200 | — | — |
| 2014-01-06 | $6.90 | $6.90 | 492,600 | — | — |
| 2014-01-03 | $6.97 | $6.97 | 520,200 | — | — |
| 2014-01-02 | $7.28 | $7.28 | 412,200 | — | — |