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
- 2013-05-02 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 | $12.77 | $15.56 | 686,400 | — | — |
| 2014-12-30 | $12.84 | $15.65 | 486,000 | — | — |
| 2014-12-29 | $12.92 | $15.75 | 355,500 | — | — |
| 2014-12-26 | $12.93 | $15.76 | 437,600 | — | — |
| 2014-12-24 | $13.20 | $15.62 | 640,000 | — | — |
| 2014-12-23 | $13.36 | $15.81 | 601,200 | — | — |
| 2014-12-22 | $13.46 | $15.93 | 642,200 | — | — |
| 2014-12-19 | $13.51 | $15.99 | 2,615,900 | — | — |
| 2014-12-18 | $13.11 | $15.52 | 643,400 | — | — |
| 2014-12-17 | $13.07 | $15.47 | 1,023,900 | — | — |
| 2014-12-16 | $12.74 | $15.08 | 1,618,500 | — | — |
| 2014-12-15 | $12.83 | $15.19 | 786,900 | — | — |
| 2014-12-12 | $13.04 | $15.43 | 557,400 | — | — |
| 2014-12-11 | $13.22 | $15.65 | 911,700 | — | — |
| 2014-12-10 | $13.20 | $15.62 | 583,100 | — | — |
| 2014-12-09 | $13.34 | $15.79 | 930,700 | — | — |
| 2014-12-08 | $13.01 | $15.40 | 1,060,000 | — | — |
| 2014-12-05 | $13.02 | $15.41 | 1,285,400 | — | — |
| 2014-12-04 | $13.20 | $15.62 | 978,500 | — | — |
| 2014-12-03 | $13.28 | $15.72 | 937,800 | — | — |
| 2014-12-02 | $13.23 | $15.66 | 1,225,700 | — | — |
| 2014-12-01 | $13.03 | $15.42 | 1,006,100 | — | — |
| 2014-11-28 | $12.96 | $15.34 | 418,300 | — | — |
| 2014-11-26 | $12.97 | $15.35 | 440,800 | — | — |
| 2014-11-25 | $12.96 | $15.34 | 1,151,900 | — | — |
| 2014-11-24 | $12.77 | $15.11 | 556,900 | — | — |
| 2014-11-21 | $12.73 | $15.07 | 549,400 | — | — |
| 2014-11-20 | $12.74 | $15.08 | 588,900 | — | — |
| 2014-11-19 | $12.68 | $15.01 | 518,400 | — | — |
| 2014-11-18 | $12.76 | $15.10 | 821,700 | — | — |
| 2014-11-17 | $12.63 | $14.95 | 1,001,300 | — | — |
| 2014-11-14 | $12.72 | $15.06 | 510,800 | — | — |
| 2014-11-13 | $12.73 | $15.07 | 351,700 | — | — |
| 2014-11-12 | $12.71 | $15.04 | 517,300 | — | — |
| 2014-11-11 | $12.74 | $15.08 | 785,600 | — | — |
| 2014-11-10 | $12.82 | $15.17 | 995,400 | — | — |
| 2014-11-07 | $12.59 | $14.90 | 1,012,400 | — | — |
| 2014-11-06 | $12.56 | $14.87 | 1,232,800 | — | — |
| 2014-11-05 | $12.53 | $14.83 | 1,065,200 | — | — |
| 2014-11-04 | $12.45 | $14.74 | 813,900 | — | — |
| 2014-11-03 | $12.43 | $14.71 | 961,300 | — | — |
| 2014-10-31 | $12.38 | $14.65 | 953,700 | — | — |
| 2014-10-30 | $12.33 | $14.59 | 1,024,000 | — | — |
| 2014-10-29 | $12.20 | $14.44 | 902,200 | — | — |
| 2014-10-28 | $12.21 | $14.45 | 1,001,400 | — | — |
| 2014-10-27 | $12.02 | $14.23 | 505,600 | — | — |
| 2014-10-24 | $12.11 | $14.33 | 738,300 | — | — |
| 2014-10-23 | $12.09 | $14.31 | 1,156,800 | — | — |
| 2014-10-22 | $12.20 | $14.44 | 763,500 | — | — |
| 2014-10-21 | $12.24 | $14.49 | 1,406,200 | — | — |
| 2014-10-20 | $12.36 | $14.63 | 954,200 | — | — |
| 2014-10-17 | $12.14 | $14.37 | 502,150 | — | — |
| 2014-10-16 | $12.24 | $14.49 | 856,050 | — | — |
| 2014-10-15 | $12.04 | $14.25 | 1,553,950 | — | — |
| 2014-10-14 | $12.12 | $14.34 | 1,531,000 | — | — |
| 2014-10-13 | $12.04 | $14.25 | 1,547,900 | — | — |
| 2014-10-10 | $11.98 | $14.18 | 1,022,900 | — | — |
| 2014-10-09 | $12.08 | $14.30 | 889,500 | — | — |
| 2014-10-08 | $12.14 | $14.37 | 1,087,650 | — | — |
| 2014-10-07 | $12.10 | $14.32 | 976,400 | — | — |
| 2014-10-06 | $12.06 | $14.27 | 1,617,900 | — | — |
| 2014-10-03 | $11.72 | $13.87 | 771,800 | — | — |
| 2014-10-02 | $11.58 | $13.71 | 625,100 | — | — |
| 2014-10-01 | $11.62 | $13.75 | 767,450 | — | — |
| 2014-09-30 | $11.66 | $13.80 | 1,087,100 | — | — |
| 2014-09-29 | $11.78 | $13.94 | 474,600 | — | — |
| 2014-09-26 | $11.86 | $14.04 | 531,550 | — | — |
| 2014-09-25 | $11.90 | $14.08 | 722,300 | — | — |
| 2014-09-24 | $12.20 | $14.03 | 1,190,550 | — | — |
| 2014-09-23 | $12.20 | $14.03 | 839,950 | — | — |
| 2014-09-22 | $12.38 | $14.23 | 584,800 | — | — |
| 2014-09-19 | $12.54 | $14.42 | 1,407,000 | — | — |
| 2014-09-18 | $12.38 | $14.23 | 566,350 | — | — |
| 2014-09-17 | $12.54 | $14.42 | 713,500 | — | — |
| 2014-09-16 | $12.52 | $14.39 | 844,800 | — | — |
| 2014-09-15 | $12.30 | $14.14 | 607,450 | — | — |
| 2014-09-12 | $12.46 | $14.32 | 455,650 | — | — |
| 2014-09-11 | $12.58 | $14.46 | 483,500 | — | — |
| 2014-09-10 | $12.54 | $14.42 | 444,050 | — | — |
| 2014-09-09 | $12.54 | $14.42 | 511,350 | — | — |
| 2014-09-08 | $12.62 | $14.51 | 258,550 | — | — |
| 2014-09-05 | $12.66 | $14.55 | 416,750 | — | — |
| 2014-09-04 | $12.54 | $14.42 | 300,100 | — | — |
| 2014-09-03 | $12.62 | $14.51 | 653,250 | — | — |
| 2014-09-02 | $12.70 | $14.60 | 1,139,950 | — | — |
| 2014-08-29 | $12.54 | $14.42 | 467,050 | — | — |
| 2014-08-28 | $12.50 | $14.37 | 593,900 | — | — |
| 2014-08-27 | $12.56 | $14.44 | 625,650 | — | — |
| 2014-08-26 | $12.60 | $14.49 | 494,500 | — | — |
| 2014-08-25 | $12.50 | $14.37 | 719,250 | — | — |
| 2014-08-22 | $12.62 | $14.51 | 703,750 | — | — |
| 2014-08-21 | $12.68 | $14.58 | 1,438,550 | — | — |
| 2014-08-20 | $12.54 | $14.42 | 492,000 | — | — |
| 2014-08-19 | $12.62 | $14.51 | 1,539,000 | — | — |
| 2014-08-18 | $12.56 | $14.44 | 633,350 | — | — |
| 2014-08-15 | $12.40 | $14.26 | 915,450 | — | — |
| 2014-08-14 | $12.50 | $14.37 | 631,850 | — | — |
| 2014-08-13 | $12.36 | $14.21 | 1,912,400 | — | — |
| 2014-08-12 | $12.56 | $14.44 | 586,300 | — | — |
| 2014-08-11 | $12.62 | $14.51 | 758,450 | — | — |
| 2014-08-08 | $12.58 | $14.46 | 647,050 | — | — |
| 2014-08-07 | $12.56 | $14.44 | 1,116,850 | — | — |
| 2014-08-06 | $12.48 | $14.35 | 2,268,650 | — | — |
| 2014-08-05 | $11.94 | $13.73 | 938,700 | — | — |
| 2014-08-04 | $12.04 | $13.84 | 994,700 | — | — |
| 2014-08-01 | $11.96 | $13.75 | 1,497,050 | — | — |
| 2014-07-31 | $11.96 | $13.75 | 1,101,650 | — | — |
| 2014-07-30 | $12.16 | $13.98 | 775,150 | — | — |
| 2014-07-29 | $12.18 | $14.00 | 937,150 | — | — |
| 2014-07-28 | $12.26 | $14.09 | 789,100 | — | — |
| 2014-07-25 | $12.24 | $14.07 | 674,500 | — | — |
| 2014-07-24 | $12.34 | $14.19 | 637,250 | — | — |
| 2014-07-23 | $12.46 | $14.32 | 519,100 | — | — |
| 2014-07-22 | $12.32 | $14.16 | 813,550 | — | — |
| 2014-07-21 | $12.46 | $14.32 | 561,200 | — | — |
| 2014-07-18 | $12.44 | $14.30 | 782,000 | — | — |
| 2014-07-17 | $12.42 | $14.28 | 906,100 | — | — |
| 2014-07-16 | $12.44 | $14.30 | 1,579,200 | — | — |
| 2014-07-15 | $12.72 | $14.62 | 463,750 | — | — |
| 2014-07-14 | $12.88 | $14.81 | 1,100,600 | — | — |
| 2014-07-11 | $12.78 | $14.69 | 1,086,150 | — | — |
| 2014-07-10 | $12.70 | $14.60 | 1,155,400 | — | — |
| 2014-07-09 | $12.58 | $14.46 | 1,019,350 | — | — |
| 2014-07-08 | $12.60 | $14.49 | 1,248,500 | — | — |
| 2014-07-07 | $12.62 | $14.51 | 696,650 | — | — |
| 2014-07-03 | $12.58 | $14.46 | 407,600 | — | — |
| 2014-07-02 | $12.62 | $14.51 | 1,022,300 | — | — |
| 2014-07-01 | $12.54 | $14.42 | 803,650 | — | — |
| 2014-06-30 | $12.60 | $14.49 | 784,950 | — | — |
| 2014-06-27 | $12.56 | $14.44 | 1,418,000 | — | — |
| 2014-06-26 | $12.60 | $14.49 | 1,117,700 | — | — |
| 2014-06-25 | $12.54 | $14.42 | 1,047,250 | — | — |
| 2014-06-24 | $12.96 | $14.32 | 1,583,900 | — | — |
| 2014-06-23 | $13.00 | $14.37 | 1,326,700 | — | — |
| 2014-06-20 | $12.98 | $14.35 | 1,420,900 | — | — |
| 2014-06-19 | $12.92 | $14.28 | 673,100 | — | — |
| 2014-06-18 | $12.96 | $14.32 | 788,650 | — | — |
| 2014-06-17 | $13.00 | $14.37 | 1,190,850 | — | — |
| 2014-06-16 | $12.80 | $14.15 | 571,350 | — | — |
| 2014-06-13 | $12.80 | $14.15 | 619,600 | — | — |
| 2014-06-12 | $12.76 | $14.10 | 1,051,700 | — | — |
| 2014-06-11 | $12.88 | $14.24 | 812,300 | — | — |
| 2014-06-10 | $12.98 | $14.35 | 538,700 | — | — |
| 2014-06-09 | $13.06 | $14.43 | 644,350 | — | — |
| 2014-06-06 | $13.04 | $14.41 | 902,000 | — | — |
| 2014-06-05 | $13.00 | $14.37 | 1,066,700 | — | — |
| 2014-06-04 | $12.84 | $14.19 | 1,316,900 | — | — |
| 2014-06-03 | $12.70 | $14.04 | 1,318,850 | — | — |
| 2014-06-02 | $12.72 | $14.06 | 713,550 | — | — |
| 2014-05-30 | $12.68 | $14.01 | 2,961,200 | — | — |
| 2014-05-29 | $12.64 | $13.97 | 1,416,950 | — | — |
| 2014-05-28 | $12.58 | $13.90 | 1,940,000 | — | — |
| 2014-05-27 | $12.66 | $13.99 | 1,137,500 | — | — |
| 2014-05-23 | $12.40 | $13.71 | 1,101,250 | — | — |
| 2014-05-22 | $12.42 | $13.73 | 641,450 | — | — |
| 2014-05-21 | $12.42 | $13.73 | 992,300 | — | — |
| 2014-05-20 | $12.48 | $13.79 | 787,550 | — | — |
| 2014-05-19 | $12.64 | $13.97 | 447,850 | — | — |
| 2014-05-16 | $12.58 | $13.90 | 1,467,450 | — | — |
| 2014-05-15 | $12.34 | $13.64 | 1,399,450 | — | — |
| 2014-05-14 | $12.56 | $13.88 | 1,413,850 | — | — |
| 2014-05-13 | $12.66 | $13.99 | 1,193,100 | — | — |
| 2014-05-12 | $12.80 | $14.15 | 933,200 | — | — |
| 2014-05-09 | $12.44 | $13.75 | 1,576,750 | — | — |
| 2014-05-08 | $12.70 | $14.04 | 1,015,900 | — | — |
| 2014-05-07 | $12.76 | $14.10 | 1,260,500 | — | — |
| 2014-05-06 | $12.74 | $14.08 | 1,228,750 | — | — |
| 2014-05-05 | $12.66 | $13.99 | 1,295,800 | — | — |
| 2014-05-02 | $12.50 | $13.82 | 1,320,750 | — | — |
| 2014-05-01 | $12.40 | $13.71 | 1,398,450 | — | — |
| 2014-04-30 | $12.20 | $13.48 | 1,331,300 | — | — |
| 2014-04-29 | $12.16 | $13.44 | 1,123,700 | — | — |
| 2014-04-28 | $12.22 | $13.51 | 1,608,700 | — | — |
| 2014-04-25 | $12.30 | $13.59 | 6,783,400 | — | — |
| 2014-04-24 | $12.48 | $13.79 | 510,800 | — | — |
| 2014-04-23 | $12.46 | $13.77 | 849,250 | — | — |
| 2014-04-22 | $12.42 | $13.73 | 1,162,750 | — | — |
| 2014-04-21 | $12.48 | $13.79 | 542,500 | — | — |
| 2014-04-17 | $12.72 | $14.06 | 428,600 | — | — |
| 2014-04-16 | $12.66 | $13.99 | 383,200 | — | — |
| 2014-04-15 | $12.64 | $13.97 | 570,950 | — | — |
| 2014-04-14 | $12.60 | $13.93 | 1,081,950 | — | — |
| 2014-04-11 | $12.42 | $13.73 | 724,150 | — | — |
| 2014-04-10 | $12.48 | $13.79 | 898,050 | — | — |
| 2014-04-09 | $12.56 | $13.88 | 812,150 | — | — |
| 2014-04-08 | $12.64 | $13.97 | 588,250 | — | — |
| 2014-04-07 | $12.82 | $14.17 | 686,200 | — | — |
| 2014-04-04 | $12.88 | $14.24 | 801,450 | — | — |
| 2014-04-03 | $12.96 | $14.32 | 447,050 | — | — |
| 2014-04-02 | $13.12 | $14.50 | 480,800 | — | — |
| 2014-04-01 | $13.28 | $14.68 | 1,011,050 | — | — |
| 2014-03-31 | $12.94 | $14.30 | 759,950 | — | — |
| 2014-03-28 | $12.74 | $14.08 | 549,350 | — | — |
| 2014-03-27 | $12.82 | $14.17 | 730,800 | — | — |
| 2014-03-26 | $13.22 | $14.22 | 1,144,850 | — | — |
| 2014-03-25 | $13.32 | $14.33 | 1,177,250 | — | — |
| 2014-03-24 | $13.56 | $14.59 | 894,950 | — | — |
| 2014-03-21 | $13.72 | $14.76 | 3,814,700 | — | — |
| 2014-03-20 | $13.46 | $14.48 | 1,459,050 | — | — |
| 2014-03-19 | $13.46 | $14.48 | 2,894,350 | — | — |
| 2014-03-18 | $13.56 | $14.59 | 1,289,550 | — | — |
| 2014-03-17 | $13.38 | $14.40 | 1,508,550 | — | — |
| 2014-03-14 | $13.02 | $14.01 | 393,300 | — | — |
| 2014-03-13 | $12.96 | $13.95 | 622,450 | — | — |
| 2014-03-12 | $13.00 | $13.99 | 501,850 | — | — |
| 2014-03-11 | $12.86 | $13.84 | 822,000 | — | — |
| 2014-03-10 | $12.92 | $13.90 | 819,150 | — | — |
| 2014-03-07 | $12.74 | $13.71 | 650,850 | — | — |
| 2014-03-06 | $12.88 | $13.86 | 1,334,900 | — | — |
| 2014-03-05 | $13.26 | $14.27 | 910,850 | — | — |
| 2014-03-04 | $13.32 | $14.33 | 1,775,250 | — | — |
| 2014-03-03 | $12.96 | $13.95 | 520,550 | — | — |
| 2014-02-28 | $12.78 | $13.75 | 972,500 | — | — |
| 2014-02-27 | $12.72 | $13.69 | 889,300 | — | — |
| 2014-02-26 | $12.82 | $13.79 | 818,800 | — | — |
| 2014-02-25 | $12.98 | $13.97 | 696,450 | — | — |
| 2014-02-24 | $12.92 | $13.90 | 1,488,000 | — | — |
| 2014-02-21 | $12.52 | $13.47 | 1,081,200 | — | — |
| 2014-02-20 | $12.38 | $13.32 | 805,000 | — | — |
| 2014-02-19 | $12.78 | $13.75 | 587,950 | — | — |
| 2014-02-18 | $12.96 | $13.95 | 616,850 | — | — |
| 2014-02-14 | $12.88 | $13.86 | 350,850 | — | — |
| 2014-02-13 | $12.92 | $13.90 | 685,600 | — | — |
| 2014-02-12 | $12.84 | $13.82 | 982,150 | — | — |
| 2014-02-11 | $12.68 | $13.64 | 766,150 | — | — |
| 2014-02-10 | $12.46 | $13.41 | 1,248,100 | — | — |
| 2014-02-07 | $12.36 | $13.30 | 950,750 | — | — |
| 2014-02-06 | $12.12 | $13.04 | 1,078,500 | — | — |
| 2014-02-05 | $12.26 | $13.19 | 869,050 | — | — |
| 2014-02-04 | $12.38 | $13.32 | 1,028,600 | — | — |
| 2014-02-03 | $12.56 | $13.51 | 897,450 | — | — |
| 2014-01-31 | $12.70 | $13.67 | 621,300 | — | — |
| 2014-01-30 | $12.82 | $13.79 | 1,498,750 | — | — |
| 2014-01-29 | $12.54 | $13.49 | 793,850 | — | — |
| 2014-01-28 | $12.64 | $13.60 | 922,650 | — | — |
| 2014-01-27 | $12.34 | $13.28 | 792,550 | — | — |
| 2014-01-24 | $12.50 | $13.45 | 871,050 | — | — |
| 2014-01-23 | $12.76 | $13.73 | 1,052,700 | — | — |
| 2014-01-22 | $12.74 | $13.71 | 577,400 | — | — |
| 2014-01-21 | $12.92 | $13.90 | 1,274,950 | — | — |
| 2014-01-17 | $12.82 | $13.79 | 665,350 | — | — |
| 2014-01-16 | $12.84 | $13.82 | 668,600 | — | — |
| 2014-01-15 | $12.90 | $13.88 | 979,950 | — | — |
| 2014-01-14 | $13.08 | $14.07 | 514,200 | — | — |
| 2014-01-13 | $13.10 | $14.10 | 682,000 | — | — |
| 2014-01-10 | $13.06 | $14.05 | 597,800 | — | — |
| 2014-01-09 | $12.86 | $13.84 | 1,068,450 | — | — |
| 2014-01-08 | $13.04 | $14.03 | 599,900 | — | — |
| 2014-01-07 | $13.06 | $14.05 | 814,300 | — | — |
| 2014-01-06 | $13.26 | $14.27 | 891,300 | — | — |
| 2014-01-03 | $13.32 | $14.33 | 741,500 | — | — |
| 2014-01-02 | $13.32 | $14.33 | 890,500 | — | — |