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
- 1984-02-02 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 | $13.75 | $26.56 | 93,200 | — | — |
| 2014-12-30 | $14.02 | $27.08 | 37,900 | — | — |
| 2014-12-29 | $14.19 | $27.41 | 189,400 | — | — |
| 2014-12-26 | $13.60 | $26.27 | 72,700 | — | — |
| 2014-12-24 | $13.53 | $26.13 | 24,600 | — | — |
| 2014-12-23 | $13.59 | $26.25 | 175,100 | — | — |
| 2014-12-22 | $13.55 | $26.17 | 96,800 | — | — |
| 2014-12-19 | $13.25 | $25.59 | 273,600 | — | — |
| 2014-12-18 | $13.26 | $25.61 | 162,700 | — | — |
| 2014-12-17 | $13.24 | $25.57 | 138,700 | — | — |
| 2014-12-16 | $12.98 | $25.07 | 163,200 | — | — |
| 2014-12-15 | $12.93 | $24.97 | 87,400 | — | — |
| 2014-12-12 | $12.85 | $24.82 | 54,100 | — | — |
| 2014-12-11 | $12.91 | $24.94 | 48,700 | — | — |
| 2014-12-10 | $12.83 | $24.78 | 72,100 | — | — |
| 2014-12-09 | $13.22 | $25.54 | 52,900 | — | — |
| 2014-12-08 | $13.00 | $25.11 | 93,600 | — | — |
| 2014-12-05 | $13.25 | $25.59 | 120,100 | — | — |
| 2014-12-04 | $13.07 | $25.25 | 244,500 | — | — |
| 2014-12-03 | $12.99 | $25.09 | 95,400 | — | — |
| 2014-12-02 | $12.99 | $25.09 | 128,500 | — | — |
| 2014-12-01 | $12.80 | $24.72 | 112,900 | — | — |
| 2014-11-28 | $12.68 | $24.49 | 42,500 | — | — |
| 2014-11-26 | $13.00 | $25.11 | 49,100 | — | — |
| 2014-11-25 | $13.00 | $25.11 | 54,800 | — | — |
| 2014-11-24 | $12.94 | $24.99 | 116,600 | — | — |
| 2014-11-21 | $12.82 | $24.76 | 114,900 | — | — |
| 2014-11-20 | $13.03 | $25.17 | 820,100 | — | — |
| 2014-11-19 | $13.13 | $25.36 | 236,000 | — | — |
| 2014-11-18 | $13.45 | $25.98 | 179,900 | — | — |
| 2014-11-17 | $13.47 | $26.02 | 281,600 | — | — |
| 2014-11-14 | $13.55 | $26.17 | 64,700 | — | — |
| 2014-11-13 | $13.53 | $26.13 | 100,800 | — | — |
| 2014-11-12 | $13.53 | $26.13 | 84,500 | — | — |
| 2014-11-11 | $13.10 | $25.30 | 47,600 | — | — |
| 2014-11-10 | $13.10 | $25.30 | 57,200 | — | — |
| 2014-11-07 | $13.04 | $25.19 | 71,600 | — | — |
| 2014-11-06 | $13.04 | $25.19 | 92,500 | — | — |
| 2014-11-05 | $12.80 | $24.72 | 46,900 | — | — |
| 2014-11-04 | $12.71 | $24.55 | 51,400 | — | — |
| 2014-11-03 | $12.59 | $24.32 | 195,100 | — | — |
| 2014-10-31 | $12.76 | $24.65 | 137,700 | — | — |
| 2014-10-30 | $12.53 | $24.20 | 163,700 | — | — |
| 2014-10-29 | $12.43 | $24.01 | 163,800 | — | — |
| 2014-10-28 | $12.50 | $24.14 | 242,300 | — | — |
| 2014-10-27 | $11.97 | $23.12 | 72,300 | — | — |
| 2014-10-24 | $11.99 | $23.16 | 57,800 | — | — |
| 2014-10-23 | $11.99 | $23.16 | 65,100 | — | — |
| 2014-10-22 | $11.80 | $22.79 | 64,600 | — | — |
| 2014-10-21 | $11.83 | $22.85 | 288,700 | — | — |
| 2014-10-20 | $11.68 | $22.56 | 31,500 | — | — |
| 2014-10-17 | $11.62 | $22.44 | 54,200 | — | — |
| 2014-10-16 | $11.85 | $22.89 | 111,400 | — | — |
| 2014-10-15 | $11.61 | $22.43 | 83,000 | — | — |
| 2014-10-14 | $11.65 | $22.50 | 99,200 | — | — |
| 2014-10-13 | $11.55 | $22.31 | 93,500 | — | — |
| 2014-10-10 | $11.32 | $21.87 | 91,900 | — | — |
| 2014-10-09 | $11.33 | $21.88 | 51,400 | — | — |
| 2014-10-08 | $11.63 | $22.46 | 92,800 | — | — |
| 2014-10-07 | $11.41 | $22.04 | 98,500 | — | — |
| 2014-10-06 | $11.42 | $22.06 | 50,200 | — | — |
| 2014-10-03 | $11.36 | $21.94 | 158,000 | — | — |
| 2014-10-02 | $11.16 | $21.56 | 57,900 | — | — |
| 2014-10-01 | $10.97 | $21.19 | 108,700 | — | — |
| 2014-09-30 | $10.93 | $21.11 | 199,800 | — | — |
| 2014-09-29 | $11.03 | $21.30 | 93,900 | — | — |
| 2014-09-26 | $11.08 | $21.40 | 150,500 | — | — |
| 2014-09-25 | $10.91 | $21.07 | 78,900 | — | — |
| 2014-09-24 | $10.93 | $21.11 | 88,900 | — | — |
| 2014-09-23 | $10.99 | $21.23 | 96,200 | — | — |
| 2014-09-22 | $11.03 | $21.30 | 45,800 | — | — |
| 2014-09-19 | $11.23 | $21.69 | 351,000 | — | — |
| 2014-09-18 | $11.08 | $21.40 | 243,000 | — | — |
| 2014-09-17 | $10.84 | $20.94 | 42,500 | — | — |
| 2014-09-16 | $10.85 | $20.96 | 43,500 | — | — |
| 2014-09-15 | $10.85 | $20.96 | 58,000 | — | — |
| 2014-09-12 | $10.85 | $20.96 | 150,300 | — | — |
| 2014-09-11 | $10.87 | $21.00 | 64,700 | — | — |
| 2014-09-10 | $10.74 | $20.74 | 50,700 | — | — |
| 2014-09-09 | $10.60 | $20.47 | 82,100 | — | — |
| 2014-09-08 | $10.62 | $20.51 | 40,900 | — | — |
| 2014-09-05 | $10.61 | $20.49 | 163,600 | — | — |
| 2014-09-04 | $10.60 | $20.47 | 557,600 | — | — |
| 2014-09-03 | $10.50 | $20.28 | 44,500 | — | — |
| 2014-09-02 | $10.60 | $20.47 | 48,100 | — | — |
| 2014-08-29 | $10.49 | $20.26 | 31,000 | — | — |
| 2014-08-28 | $10.37 | $20.03 | 105,000 | — | — |
| 2014-08-27 | $10.42 | $20.13 | 76,200 | — | — |
| 2014-08-26 | $10.52 | $20.32 | 97,700 | — | — |
| 2014-08-25 | $10.15 | $19.61 | 135,300 | — | — |
| 2014-08-22 | $10.13 | $19.57 | 64,700 | — | — |
| 2014-08-21 | $10.16 | $19.62 | 58,600 | — | — |
| 2014-08-20 | $10.17 | $19.64 | 63,100 | — | — |
| 2014-08-19 | $10.10 | $19.51 | 47,200 | — | — |
| 2014-08-18 | $10.16 | $19.62 | 112,700 | — | — |
| 2014-08-15 | $10.10 | $19.51 | 77,100 | — | — |
| 2014-08-14 | $10.10 | $19.51 | 58,200 | — | — |
| 2014-08-13 | $10.17 | $19.64 | 88,200 | — | — |
| 2014-08-12 | $10.10 | $19.51 | 47,400 | — | — |
| 2014-08-11 | $10.25 | $19.80 | 43,000 | — | — |
| 2014-08-08 | $10.28 | $19.86 | 28,500 | — | — |
| 2014-08-07 | $10.11 | $19.53 | 74,800 | — | — |
| 2014-08-06 | $10.20 | $19.70 | 67,500 | — | — |
| 2014-08-05 | $10.15 | $19.61 | 98,400 | — | — |
| 2014-08-04 | $10.26 | $19.82 | 128,500 | — | — |
| 2014-08-01 | $10.15 | $19.61 | 89,900 | — | — |
| 2014-07-31 | $10.35 | $19.99 | 54,800 | — | — |
| 2014-07-30 | $10.32 | $19.93 | 28,500 | — | — |
| 2014-07-29 | $10.19 | $19.68 | 41,900 | — | — |
| 2014-07-28 | $10.21 | $19.72 | 46,500 | — | — |
| 2014-07-25 | $10.31 | $19.91 | 55,300 | — | — |
| 2014-07-24 | $10.47 | $20.22 | 28,300 | — | — |
| 2014-07-23 | $10.53 | $20.34 | 51,500 | — | — |
| 2014-07-22 | $10.54 | $20.36 | 30,900 | — | — |
| 2014-07-21 | $10.61 | $20.49 | 77,600 | — | — |
| 2014-07-18 | $10.71 | $20.69 | 69,700 | — | — |
| 2014-07-17 | $10.47 | $20.22 | 98,900 | — | — |
| 2014-07-16 | $10.67 | $20.61 | 49,400 | — | — |
| 2014-07-15 | $10.75 | $20.76 | 52,300 | — | — |
| 2014-07-14 | $10.67 | $20.61 | 56,400 | — | — |
| 2014-07-11 | $10.41 | $20.11 | 25,900 | — | — |
| 2014-07-10 | $10.42 | $20.13 | 45,300 | — | — |
| 2014-07-09 | $10.64 | $20.55 | 13,900 | — | — |
| 2014-07-08 | $10.70 | $20.67 | 52,000 | — | — |
| 2014-07-07 | $10.82 | $20.90 | 28,800 | — | — |
| 2014-07-03 | $11.05 | $21.34 | 32,300 | — | — |
| 2014-07-02 | $10.88 | $21.02 | 22,400 | — | — |
| 2014-07-01 | $10.91 | $21.07 | 99,900 | — | — |
| 2014-06-30 | $10.87 | $21.00 | 64,600 | — | — |
| 2014-06-27 | $10.75 | $20.76 | 481,300 | — | — |
| 2014-06-26 | $10.62 | $20.51 | 34,800 | — | — |
| 2014-06-25 | $10.74 | $20.74 | 42,700 | — | — |
| 2014-06-24 | $10.59 | $20.46 | 62,900 | — | — |
| 2014-06-23 | $10.63 | $20.53 | 36,700 | — | — |
| 2014-06-20 | $10.67 | $20.61 | 113,000 | — | — |
| 2014-06-19 | $10.64 | $20.55 | 36,500 | — | — |
| 2014-06-18 | $10.66 | $20.59 | 43,200 | — | — |
| 2014-06-17 | $10.76 | $20.78 | 40,700 | — | — |
| 2014-06-16 | $10.62 | $20.51 | 52,500 | — | — |
| 2014-06-13 | $10.61 | $20.49 | 140,500 | — | — |
| 2014-06-12 | $10.62 | $20.51 | 69,100 | — | — |
| 2014-06-11 | $10.38 | $20.05 | 27,000 | — | — |
| 2014-06-10 | $10.62 | $20.51 | 26,200 | — | — |
| 2014-06-09 | $10.67 | $20.61 | 51,800 | — | — |
| 2014-06-06 | $10.62 | $20.51 | 43,700 | — | — |
| 2014-06-05 | $10.55 | $20.38 | 102,400 | — | — |
| 2014-06-04 | $10.31 | $19.91 | 45,600 | — | — |
| 2014-06-03 | $10.41 | $20.11 | 36,800 | — | — |
| 2014-06-02 | $10.50 | $20.28 | 43,500 | — | — |
| 2014-05-30 | $10.66 | $20.59 | 32,600 | — | — |
| 2014-05-29 | $10.62 | $20.51 | 62,900 | — | — |
| 2014-05-28 | $10.66 | $20.59 | 39,800 | — | — |
| 2014-05-27 | $10.57 | $20.42 | 76,500 | — | — |
| 2014-05-23 | $10.39 | $20.07 | 51,500 | — | — |
| 2014-05-22 | $10.24 | $19.78 | 48,400 | — | — |
| 2014-05-21 | $10.06 | $19.43 | 48,700 | — | — |
| 2014-05-20 | $10.13 | $19.57 | 90,000 | — | — |
| 2014-05-19 | $10.27 | $19.84 | 50,600 | — | — |
| 2014-05-16 | $10.21 | $19.72 | 39,200 | — | — |
| 2014-05-15 | $10.12 | $19.55 | 102,900 | — | — |
| 2014-05-14 | $10.10 | $19.51 | 77,100 | — | — |
| 2014-05-13 | $10.44 | $20.17 | 72,800 | — | — |
| 2014-05-12 | $10.63 | $20.53 | 48,500 | — | — |
| 2014-05-09 | $10.48 | $20.24 | 34,600 | — | — |
| 2014-05-08 | $10.37 | $20.03 | 39,800 | — | — |
| 2014-05-07 | $10.41 | $20.11 | 34,400 | — | — |
| 2014-05-06 | $10.28 | $19.86 | 69,200 | — | — |
| 2014-05-05 | $10.49 | $20.26 | 58,100 | — | — |
| 2014-05-02 | $10.49 | $20.26 | 60,700 | — | — |
| 2014-05-01 | $10.56 | $20.40 | 107,900 | — | — |
| 2014-04-30 | $10.60 | $20.47 | 76,200 | — | — |
| 2014-04-29 | $10.54 | $20.36 | 50,200 | — | — |
| 2014-04-28 | $10.58 | $20.44 | 53,300 | — | — |
| 2014-04-25 | $10.72 | $20.71 | 68,800 | — | — |
| 2014-04-24 | $10.74 | $20.74 | 43,700 | — | — |
| 2014-04-23 | $10.79 | $20.84 | 44,000 | — | — |
| 2014-04-22 | $10.97 | $21.19 | 22,900 | — | — |
| 2014-04-21 | $10.98 | $21.21 | 21,300 | — | — |
| 2014-04-17 | $11.03 | $21.30 | 29,500 | — | — |
| 2014-04-16 | $10.79 | $20.84 | 20,100 | — | — |
| 2014-04-15 | $10.78 | $20.82 | 79,100 | — | — |
| 2014-04-14 | $10.76 | $20.78 | 44,400 | — | — |
| 2014-04-11 | $10.87 | $21.00 | 66,200 | — | — |
| 2014-04-10 | $10.88 | $21.02 | 66,800 | — | — |
| 2014-04-09 | $11.13 | $21.50 | 51,500 | — | — |
| 2014-04-08 | $10.96 | $21.17 | 102,400 | — | — |
| 2014-04-07 | $11.09 | $21.42 | 77,200 | — | — |
| 2014-04-04 | $11.01 | $21.27 | 165,000 | — | — |
| 2014-04-03 | $11.03 | $21.30 | 48,800 | — | — |
| 2014-04-02 | $11.15 | $21.54 | 60,100 | — | — |
| 2014-04-01 | $11.22 | $21.67 | 94,400 | — | — |
| 2014-03-31 | $11.00 | $21.25 | 126,700 | — | — |
| 2014-03-28 | $10.99 | $21.23 | 91,400 | — | — |
| 2014-03-27 | $11.16 | $21.56 | 87,200 | — | — |
| 2014-03-26 | $11.22 | $21.67 | 76,600 | — | — |
| 2014-03-25 | $11.41 | $22.04 | 56,400 | — | — |
| 2014-03-24 | $11.39 | $22.00 | 83,900 | — | — |
| 2014-03-21 | $11.31 | $21.85 | 147,100 | — | — |
| 2014-03-20 | $11.29 | $21.81 | 217,800 | — | — |
| 2014-03-19 | $11.17 | $21.58 | 48,400 | — | — |
| 2014-03-18 | $11.22 | $21.67 | 53,600 | — | — |
| 2014-03-17 | $11.04 | $21.32 | 104,300 | — | — |
| 2014-03-14 | $11.03 | $21.30 | 71,000 | — | — |
| 2014-03-13 | $10.99 | $21.23 | 33,700 | — | — |
| 2014-03-12 | $11.27 | $21.77 | 103,000 | — | — |
| 2014-03-11 | $11.11 | $21.46 | 33,900 | — | — |
| 2014-03-10 | $11.42 | $22.06 | 45,200 | — | — |
| 2014-03-07 | $11.38 | $21.98 | 42,900 | — | — |
| 2014-03-06 | $11.27 | $21.77 | 72,800 | — | — |
| 2014-03-05 | $11.16 | $21.56 | 47,900 | — | — |
| 2014-03-04 | $11.06 | $21.36 | 113,500 | — | — |
| 2014-03-03 | $10.67 | $20.61 | 140,200 | — | — |
| 2014-02-28 | $10.78 | $20.82 | 218,100 | — | — |
| 2014-02-27 | $10.98 | $21.21 | 87,300 | — | — |
| 2014-02-26 | $10.89 | $21.03 | 66,200 | — | — |
| 2014-02-25 | $10.87 | $21.00 | 79,700 | — | — |
| 2014-02-24 | $10.95 | $21.15 | 81,000 | — | — |
| 2014-02-21 | $10.91 | $21.07 | 79,100 | — | — |
| 2014-02-20 | $10.68 | $20.63 | 51,800 | — | — |
| 2014-02-19 | $10.70 | $20.67 | 87,200 | — | — |
| 2014-02-18 | $10.81 | $20.88 | 62,300 | — | — |
| 2014-02-14 | $10.83 | $20.92 | 51,100 | — | — |
| 2014-02-13 | $10.88 | $21.02 | 32,900 | — | — |
| 2014-02-12 | $10.77 | $20.80 | 46,300 | — | — |
| 2014-02-11 | $10.79 | $20.84 | 103,100 | — | — |
| 2014-02-10 | $10.80 | $20.86 | 45,300 | — | — |
| 2014-02-07 | $10.80 | $20.86 | 81,500 | — | — |
| 2014-02-06 | $10.81 | $20.88 | 65,300 | — | — |
| 2014-02-05 | $10.85 | $20.96 | 68,700 | — | — |
| 2014-02-04 | $10.94 | $21.13 | 99,700 | — | — |
| 2014-02-03 | $10.84 | $20.94 | 158,700 | — | — |
| 2014-01-31 | $11.15 | $21.54 | 153,300 | — | — |
| 2014-01-30 | $11.32 | $21.87 | 127,500 | — | — |
| 2014-01-29 | $11.65 | $22.50 | 69,400 | — | — |
| 2014-01-28 | $11.83 | $22.85 | 83,300 | — | — |
| 2014-01-27 | $11.97 | $23.12 | 90,400 | — | — |
| 2014-01-24 | $12.32 | $23.80 | 63,700 | — | — |
| 2014-01-23 | $12.48 | $24.11 | 51,300 | — | — |
| 2014-01-22 | $12.50 | $24.14 | 73,200 | — | — |
| 2014-01-21 | $12.45 | $24.05 | 73,100 | — | — |
| 2014-01-17 | $12.43 | $24.01 | 92,800 | — | — |
| 2014-01-16 | $12.28 | $23.72 | 53,200 | — | — |
| 2014-01-15 | $12.23 | $23.62 | 76,200 | — | — |
| 2014-01-14 | $11.99 | $23.16 | 28,900 | — | — |
| 2014-01-13 | $11.86 | $22.91 | 90,700 | — | — |
| 2014-01-10 | $12.29 | $23.74 | 75,100 | — | — |
| 2014-01-09 | $12.15 | $23.47 | 60,300 | — | — |
| 2014-01-08 | $12.20 | $23.56 | 32,600 | — | — |
| 2014-01-07 | $12.17 | $23.51 | 62,900 | — | — |
| 2014-01-06 | $12.20 | $23.56 | 68,700 | — | — |
| 2014-01-03 | $12.25 | $23.66 | 59,200 | — | — |
| 2014-01-02 | $12.19 | $23.55 | 55,700 | — | — |