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
- 2003-10-07 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 | $14.24 | $14.24 | 233,100 | — | — |
| 2014-12-30 | $14.24 | $14.24 | 218,025 | — | — |
| 2014-12-29 | $14.44 | $14.44 | 387,900 | — | — |
| 2014-12-26 | $14.16 | $14.16 | 228,375 | — | — |
| 2014-12-24 | $14.50 | $14.50 | 80,100 | — | — |
| 2014-12-23 | $14.51 | $14.51 | 285,750 | — | — |
| 2014-12-22 | $14.19 | $14.19 | 270,000 | — | — |
| 2014-12-19 | $14.28 | $14.28 | 555,525 | — | — |
| 2014-12-18 | $14.31 | $14.31 | 411,075 | — | — |
| 2014-12-17 | $14.36 | $14.36 | 541,350 | — | — |
| 2014-12-16 | $14.11 | $14.11 | 844,200 | — | — |
| 2014-12-15 | $13.96 | $13.96 | 791,775 | — | — |
| 2014-12-12 | $14.41 | $14.41 | 1,145,700 | — | — |
| 2014-12-11 | $15.27 | $15.27 | 449,550 | — | — |
| 2014-12-10 | $15.41 | $15.41 | 580,500 | — | — |
| 2014-12-09 | $16.14 | $16.14 | 423,225 | — | — |
| 2014-12-08 | $15.86 | $15.86 | 390,825 | — | — |
| 2014-12-05 | $16.19 | $16.19 | 345,600 | — | — |
| 2014-12-04 | $15.92 | $15.92 | 290,475 | — | — |
| 2014-12-03 | $15.84 | $15.84 | 380,700 | — | — |
| 2014-12-02 | $15.39 | $15.39 | 199,350 | — | — |
| 2014-12-01 | $15.16 | $15.16 | 302,400 | — | — |
| 2014-11-28 | $15.59 | $15.59 | 105,525 | — | — |
| 2014-11-26 | $15.98 | $15.98 | 98,775 | — | — |
| 2014-11-25 | $16.01 | $16.01 | 219,825 | — | — |
| 2014-11-24 | $16.03 | $16.03 | 220,050 | — | — |
| 2014-11-21 | $15.90 | $15.90 | 364,950 | — | — |
| 2014-11-20 | $15.74 | $15.74 | 217,800 | — | — |
| 2014-11-19 | $15.59 | $15.59 | 226,125 | — | — |
| 2014-11-18 | $15.75 | $15.75 | 335,250 | — | — |
| 2014-11-17 | $15.80 | $15.80 | 565,875 | — | — |
| 2014-11-14 | $16.03 | $16.03 | 333,450 | — | — |
| 2014-11-13 | $16.22 | $16.22 | 254,925 | — | — |
| 2014-11-12 | $16.38 | $16.38 | 281,700 | — | — |
| 2014-11-11 | $16.33 | $16.33 | 267,075 | — | — |
| 2014-11-10 | $16.44 | $16.44 | 207,450 | — | — |
| 2014-11-07 | $16.48 | $16.48 | 198,000 | — | — |
| 2014-11-06 | $16.47 | $16.47 | 571,050 | — | — |
| 2014-11-05 | $16.57 | $16.57 | 713,250 | — | — |
| 2014-11-04 | $16.17 | $16.17 | 308,925 | — | — |
| 2014-11-03 | $16.64 | $16.64 | 263,925 | — | — |
| 2014-10-31 | $16.93 | $16.93 | 423,225 | — | — |
| 2014-10-30 | $16.41 | $16.41 | 214,650 | — | — |
| 2014-10-29 | $16.47 | $16.47 | 787,050 | — | — |
| 2014-10-28 | $16.37 | $16.37 | 635,175 | — | — |
| 2014-10-27 | $15.56 | $15.56 | 191,475 | — | — |
| 2014-10-24 | $15.43 | $15.43 | 278,775 | — | — |
| 2014-10-23 | $15.53 | $15.53 | 597,825 | — | — |
| 2014-10-22 | $14.81 | $14.81 | 977,625 | — | — |
| 2014-10-21 | $15.31 | $15.31 | 360,900 | — | — |
| 2014-10-20 | $14.80 | $14.80 | 304,650 | — | — |
| 2014-10-17 | $14.40 | $14.40 | 259,425 | — | — |
| 2014-10-16 | $14.38 | $14.38 | 340,650 | — | — |
| 2014-10-15 | $14.40 | $14.40 | 550,575 | — | — |
| 2014-10-14 | $14.48 | $14.48 | 682,650 | — | — |
| 2014-10-13 | $14.52 | $14.52 | 407,250 | — | — |
| 2014-10-10 | $14.64 | $14.64 | 475,650 | — | — |
| 2014-10-09 | $14.97 | $14.97 | 562,950 | — | — |
| 2014-10-08 | $15.41 | $15.41 | 620,550 | — | — |
| 2014-10-07 | $14.36 | $14.36 | 157,275 | — | — |
| 2014-10-06 | $14.72 | $14.72 | 164,475 | — | — |
| 2014-10-03 | $14.83 | $14.83 | 275,850 | — | — |
| 2014-10-02 | $14.69 | $14.69 | 199,350 | — | — |
| 2014-10-01 | $14.53 | $14.53 | 287,100 | — | — |
| 2014-09-30 | $14.87 | $14.87 | 768,150 | — | — |
| 2014-09-29 | $15.30 | $15.30 | 190,125 | — | — |
| 2014-09-26 | $15.31 | $15.31 | 306,900 | — | — |
| 2014-09-25 | $15.32 | $15.32 | 262,125 | — | — |
| 2014-09-24 | $15.28 | $15.28 | 764,100 | — | — |
| 2014-09-23 | $14.97 | $14.97 | 328,500 | — | — |
| 2014-09-22 | $15.24 | $15.24 | 277,425 | — | — |
| 2014-09-19 | $15.34 | $15.34 | 441,675 | — | — |
| 2014-09-18 | $16.08 | $16.08 | 180,450 | — | — |
| 2014-09-17 | $15.74 | $15.74 | 303,975 | — | — |
| 2014-09-16 | $15.37 | $15.37 | 165,375 | — | — |
| 2014-09-15 | $15.55 | $15.55 | 174,150 | — | — |
| 2014-09-12 | $15.72 | $15.72 | 165,150 | — | — |
| 2014-09-11 | $15.74 | $15.74 | 118,575 | — | — |
| 2014-09-10 | $15.68 | $15.68 | 241,200 | — | — |
| 2014-09-09 | $15.77 | $15.77 | 203,625 | — | — |
| 2014-09-08 | $16.01 | $16.01 | 124,200 | — | — |
| 2014-09-05 | $16.14 | $16.14 | 212,400 | — | — |
| 2014-09-04 | $16.27 | $16.27 | 105,075 | — | — |
| 2014-09-03 | $16.34 | $16.34 | 125,100 | — | — |
| 2014-09-02 | $16.47 | $16.47 | 243,675 | — | — |
| 2014-08-29 | $16.30 | $16.30 | 307,125 | — | — |
| 2014-08-28 | $16.10 | $16.10 | 178,200 | — | — |
| 2014-08-27 | $16.04 | $16.04 | 207,900 | — | — |
| 2014-08-26 | $16.08 | $16.08 | 249,750 | — | — |
| 2014-08-25 | $16.06 | $16.06 | 233,100 | — | — |
| 2014-08-22 | $16.12 | $16.12 | 148,950 | — | — |
| 2014-08-21 | $16.20 | $16.20 | 200,925 | — | — |
| 2014-08-20 | $16.03 | $16.03 | 278,775 | — | — |
| 2014-08-19 | $16.28 | $16.28 | 525,150 | — | — |
| 2014-08-18 | $16.20 | $16.20 | 216,675 | — | — |
| 2014-08-15 | $16.10 | $16.10 | 221,625 | — | — |
| 2014-08-14 | $16.25 | $16.25 | 170,325 | — | — |
| 2014-08-13 | $16.17 | $16.17 | 109,800 | — | — |
| 2014-08-12 | $16.16 | $16.16 | 217,575 | — | — |
| 2014-08-11 | $16.18 | $16.18 | 250,875 | — | — |
| 2014-08-08 | $16.02 | $16.02 | 496,800 | — | — |
| 2014-08-07 | $15.69 | $15.69 | 291,150 | — | — |
| 2014-08-06 | $15.78 | $15.78 | 164,250 | — | — |
| 2014-08-05 | $15.69 | $15.69 | 106,650 | — | — |
| 2014-08-04 | $15.69 | $15.69 | 162,000 | — | — |
| 2014-08-01 | $15.49 | $15.49 | 226,125 | — | — |
| 2014-07-31 | $15.66 | $15.66 | 376,875 | — | — |
| 2014-07-30 | $15.76 | $15.76 | 133,425 | — | — |
| 2014-07-29 | $15.71 | $15.71 | 168,975 | — | — |
| 2014-07-28 | $15.78 | $15.78 | 264,825 | — | — |
| 2014-07-25 | $15.87 | $15.87 | 246,825 | — | — |
| 2014-07-24 | $15.93 | $15.93 | 679,275 | — | — |
| 2014-07-23 | $15.93 | $15.93 | 1,401,750 | — | — |
| 2014-07-22 | $15.32 | $15.32 | 186,525 | — | — |
| 2014-07-21 | $14.91 | $14.91 | 316,350 | — | — |
| 2014-07-18 | $15.01 | $15.01 | 287,775 | — | — |
| 2014-07-17 | $14.72 | $14.72 | 203,175 | — | — |
| 2014-07-16 | $15.03 | $15.03 | 490,050 | — | — |
| 2014-07-15 | $14.99 | $14.99 | 210,600 | — | — |
| 2014-07-14 | $15.12 | $15.12 | 222,075 | — | — |
| 2014-07-11 | $15.22 | $15.22 | 235,125 | — | — |
| 2014-07-10 | $15.23 | $15.23 | 222,075 | — | — |
| 2014-07-09 | $15.52 | $15.52 | 306,450 | — | — |
| 2014-07-08 | $15.38 | $15.38 | 392,625 | — | — |
| 2014-07-07 | $15.40 | $15.40 | 223,650 | — | — |
| 2014-07-03 | $15.68 | $15.68 | 132,750 | — | — |
| 2014-07-02 | $15.47 | $15.47 | 129,825 | — | — |
| 2014-07-01 | $15.57 | $15.57 | 290,025 | — | — |
| 2014-06-30 | $15.41 | $15.41 | 210,150 | — | — |
| 2014-06-27 | $15.27 | $15.27 | 1,367,325 | — | — |
| 2014-06-26 | $14.99 | $14.99 | 115,875 | — | — |
| 2014-06-25 | $14.90 | $14.90 | 122,400 | — | — |
| 2014-06-24 | $14.71 | $14.71 | 212,400 | — | — |
| 2014-06-23 | $15.07 | $15.07 | 226,800 | — | — |
| 2014-06-20 | $15.29 | $15.29 | 546,750 | — | — |
| 2014-06-19 | $15.08 | $15.08 | 135,900 | — | — |
| 2014-06-18 | $14.97 | $14.97 | 118,575 | — | — |
| 2014-06-17 | $14.78 | $14.78 | 180,000 | — | — |
| 2014-06-16 | $14.69 | $14.69 | 200,475 | — | — |
| 2014-06-13 | $14.77 | $14.77 | 174,825 | — | — |
| 2014-06-12 | $14.70 | $14.70 | 309,600 | — | — |
| 2014-06-11 | $14.80 | $14.80 | 227,025 | — | — |
| 2014-06-10 | $14.85 | $14.85 | 250,425 | — | — |
| 2014-06-09 | $14.84 | $14.84 | 476,550 | — | — |
| 2014-06-06 | $14.80 | $14.80 | 361,125 | — | — |
| 2014-06-05 | $14.66 | $14.66 | 401,175 | — | — |
| 2014-06-04 | $14.59 | $14.59 | 265,050 | — | — |
| 2014-06-03 | $14.43 | $14.43 | 427,050 | — | — |
| 2014-06-02 | $14.60 | $14.60 | 318,825 | — | — |
| 2014-05-30 | $14.75 | $14.75 | 156,825 | — | — |
| 2014-05-29 | $14.86 | $14.86 | 178,875 | — | — |
| 2014-05-28 | $14.74 | $14.74 | 189,675 | — | — |
| 2014-05-27 | $15.06 | $15.06 | 182,025 | — | — |
| 2014-05-23 | $14.51 | $14.51 | 143,550 | — | — |
| 2014-05-22 | $14.40 | $14.40 | 207,225 | — | — |
| 2014-05-21 | $14.30 | $14.30 | 324,900 | — | — |
| 2014-05-20 | $14.33 | $14.33 | 387,225 | — | — |
| 2014-05-19 | $14.67 | $14.67 | 319,725 | — | — |
| 2014-05-16 | $14.69 | $14.69 | 364,500 | — | — |
| 2014-05-15 | $14.40 | $14.40 | 258,525 | — | — |
| 2014-05-14 | $14.40 | $14.40 | 327,600 | — | — |
| 2014-05-13 | $14.76 | $14.76 | 605,025 | — | — |
| 2014-05-12 | $14.86 | $14.86 | 284,400 | — | — |
| 2014-05-09 | $14.41 | $14.41 | 204,525 | — | — |
| 2014-05-08 | $14.26 | $14.26 | 236,475 | — | — |
| 2014-05-07 | $14.37 | $14.37 | 362,700 | — | — |
| 2014-05-06 | $14.18 | $14.18 | 313,425 | — | — |
| 2014-05-05 | $14.44 | $14.44 | 322,425 | — | — |
| 2014-05-02 | $14.35 | $14.35 | 307,350 | — | — |
| 2014-05-01 | $14.20 | $14.20 | 382,275 | — | — |
| 2014-04-30 | $14.27 | $14.27 | 289,125 | — | — |
| 2014-04-29 | $14.33 | $14.33 | 486,900 | — | — |
| 2014-04-28 | $14.35 | $14.35 | 471,600 | — | — |
| 2014-04-25 | $14.54 | $14.54 | 382,050 | — | — |
| 2014-04-24 | $15.11 | $15.11 | 326,025 | — | — |
| 2014-04-23 | $15.07 | $15.07 | 801,675 | — | — |
| 2014-04-22 | $15.24 | $15.24 | 684,675 | — | — |
| 2014-04-21 | $15.34 | $15.34 | 713,475 | — | — |
| 2014-04-17 | $15.64 | $15.64 | 193,275 | — | — |
| 2014-04-16 | $15.49 | $15.49 | 221,625 | — | — |
| 2014-04-15 | $15.35 | $15.35 | 324,675 | — | — |
| 2014-04-14 | $15.20 | $15.20 | 419,625 | — | — |
| 2014-04-11 | $14.94 | $14.94 | 355,725 | — | — |
| 2014-04-10 | $14.75 | $14.75 | 245,250 | — | — |
| 2014-04-09 | $14.88 | $14.88 | 94,500 | — | — |
| 2014-04-08 | $14.70 | $14.70 | 230,175 | — | — |
| 2014-04-07 | $14.56 | $14.56 | 260,550 | — | — |
| 2014-04-04 | $14.80 | $14.80 | 381,150 | — | — |
| 2014-04-03 | $14.88 | $14.88 | 201,825 | — | — |
| 2014-04-02 | $14.92 | $14.92 | 430,425 | — | — |
| 2014-04-01 | $14.96 | $14.96 | 537,300 | — | — |
| 2014-03-31 | $14.44 | $14.44 | 185,175 | — | — |
| 2014-03-28 | $14.16 | $14.16 | 206,550 | — | — |
| 2014-03-27 | $14.08 | $14.08 | 207,225 | — | — |
| 2014-03-26 | $13.98 | $13.98 | 196,650 | — | — |
| 2014-03-25 | $14.08 | $14.08 | 166,725 | — | — |
| 2014-03-24 | $14.03 | $14.03 | 150,525 | — | — |
| 2014-03-21 | $14.08 | $14.08 | 300,375 | — | — |
| 2014-03-20 | $13.94 | $13.94 | 120,150 | — | — |
| 2014-03-19 | $13.71 | $13.71 | 116,775 | — | — |
| 2014-03-18 | $13.60 | $13.60 | 126,225 | — | — |
| 2014-03-17 | $13.52 | $13.52 | 308,025 | — | — |
| 2014-03-14 | $13.45 | $13.45 | 172,800 | — | — |
| 2014-03-13 | $13.16 | $13.16 | 180,450 | — | — |
| 2014-03-12 | $13.20 | $13.20 | 118,350 | — | — |
| 2014-03-11 | $13.09 | $13.09 | 129,150 | — | — |
| 2014-03-10 | $13.12 | $13.12 | 113,175 | — | — |
| 2014-03-07 | $13.02 | $13.02 | 230,625 | — | — |
| 2014-03-06 | $12.89 | $12.89 | 239,175 | — | — |
| 2014-03-05 | $13.19 | $13.19 | 136,125 | — | — |
| 2014-03-04 | $13.08 | $13.08 | 438,975 | — | — |
| 2014-03-03 | $12.71 | $12.71 | 214,200 | — | — |
| 2014-02-28 | $12.71 | $12.71 | 187,200 | — | — |
| 2014-02-27 | $12.63 | $12.63 | 144,000 | — | — |
| 2014-02-26 | $12.55 | $12.55 | 125,775 | — | — |
| 2014-02-25 | $12.52 | $12.52 | 177,975 | — | — |
| 2014-02-24 | $12.77 | $12.77 | 117,450 | — | — |
| 2014-02-21 | $12.80 | $12.80 | 177,525 | — | — |
| 2014-02-20 | $12.64 | $12.64 | 92,700 | — | — |
| 2014-02-19 | $12.64 | $12.64 | 175,950 | — | — |
| 2014-02-18 | $12.81 | $12.81 | 224,550 | — | — |
| 2014-02-14 | $12.31 | $12.31 | 177,300 | — | — |
| 2014-02-13 | $12.68 | $12.68 | 213,300 | — | — |
| 2014-02-12 | $12.63 | $12.63 | 359,325 | — | — |
| 2014-02-11 | $12.56 | $12.56 | 166,725 | — | — |
| 2014-02-10 | $12.33 | $12.33 | 254,025 | — | — |
| 2014-02-07 | $12.30 | $12.30 | 152,550 | — | — |
| 2014-02-06 | $12.23 | $12.23 | 195,525 | — | — |
| 2014-02-05 | $11.94 | $11.94 | 226,575 | — | — |
| 2014-02-04 | $11.86 | $11.86 | 162,675 | — | — |
| 2014-02-03 | $11.80 | $11.80 | 246,600 | — | — |
| 2014-01-31 | $12.28 | $12.28 | 201,600 | — | — |
| 2014-01-30 | $12.42 | $12.42 | 141,300 | — | — |
| 2014-01-29 | $12.24 | $12.24 | 145,125 | — | — |
| 2014-01-28 | $12.48 | $12.48 | 243,000 | — | — |
| 2014-01-27 | $12.45 | $12.45 | 105,075 | — | — |
| 2014-01-24 | $12.53 | $12.53 | 186,525 | — | — |
| 2014-01-23 | $13.14 | $13.14 | 191,250 | — | — |
| 2014-01-22 | $13.34 | $13.34 | 179,100 | — | — |
| 2014-01-21 | $13.30 | $13.30 | 155,700 | — | — |
| 2014-01-17 | $13.12 | $13.12 | 99,675 | — | — |
| 2014-01-16 | $13.17 | $13.17 | 144,900 | — | — |
| 2014-01-15 | $12.99 | $12.99 | 95,625 | — | — |
| 2014-01-14 | $12.80 | $12.80 | 88,200 | — | — |
| 2014-01-13 | $12.59 | $12.59 | 188,550 | — | — |
| 2014-01-10 | $12.73 | $12.73 | 135,225 | — | — |
| 2014-01-09 | $12.58 | $12.58 | 114,075 | — | — |
| 2014-01-08 | $12.52 | $12.52 | 123,300 | — | — |
| 2014-01-07 | $12.50 | $12.50 | 93,375 | — | — |
| 2014-01-06 | $12.18 | $12.18 | 331,200 | — | — |
| 2014-01-03 | $12.61 | $12.61 | 96,300 | — | — |
| 2014-01-02 | $12.55 | $12.55 | 229,050 | — | — |