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
- 2012-11-08 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 | $11.78 | $14.43 | 94,500 | — | — |
| 2014-12-30 | $11.99 | $14.69 | 119,300 | — | — |
| 2014-12-29 | $12.13 | $14.86 | 77,400 | — | — |
| 2014-12-26 | $12.44 | $15.10 | 18,900 | — | — |
| 2014-12-24 | $12.41 | $15.07 | 27,400 | — | — |
| 2014-12-23 | $12.39 | $15.04 | 45,800 | — | — |
| 2014-12-22 | $12.52 | $15.20 | 45,200 | — | — |
| 2014-12-19 | $12.68 | $15.40 | 32,200 | — | — |
| 2014-12-18 | $12.65 | $15.36 | 52,200 | — | — |
| 2014-12-17 | $12.08 | $14.67 | 54,100 | — | — |
| 2014-12-16 | $12.01 | $14.58 | 72,600 | — | — |
| 2014-12-15 | $12.33 | $14.97 | 79,400 | — | — |
| 2014-12-12 | $12.27 | $14.90 | 56,000 | — | — |
| 2014-12-11 | $12.27 | $14.90 | 51,900 | — | — |
| 2014-12-10 | $12.44 | $15.10 | 54,100 | — | — |
| 2014-12-09 | $12.82 | $15.57 | 60,800 | — | — |
| 2014-12-08 | $12.54 | $15.23 | 69,000 | — | — |
| 2014-12-05 | $13.03 | $15.82 | 65,600 | — | — |
| 2014-12-04 | $12.96 | $15.74 | 40,900 | — | — |
| 2014-12-03 | $13.16 | $15.98 | 63,900 | — | — |
| 2014-12-02 | $13.31 | $16.16 | 27,000 | — | — |
| 2014-12-01 | $13.49 | $16.38 | 19,800 | — | — |
| 2014-11-28 | $13.70 | $16.63 | 13,000 | — | — |
| 2014-11-26 | $13.65 | $16.57 | 38,900 | — | — |
| 2014-11-25 | $13.79 | $16.74 | 34,700 | — | — |
| 2014-11-24 | $13.96 | $16.81 | 25,200 | — | — |
| 2014-11-21 | $13.81 | $16.63 | 42,300 | — | — |
| 2014-11-20 | $13.53 | $16.29 | 49,900 | — | — |
| 2014-11-19 | $13.77 | $16.58 | 55,800 | — | — |
| 2014-11-18 | $13.85 | $16.68 | 41,300 | — | — |
| 2014-11-17 | $14.07 | $16.95 | 30,700 | — | — |
| 2014-11-14 | $14.44 | $17.39 | 48,000 | — | — |
| 2014-11-13 | $14.21 | $17.11 | 50,300 | — | — |
| 2014-11-12 | $14.05 | $16.92 | 69,200 | — | — |
| 2014-11-11 | $14.15 | $17.04 | 70,200 | — | — |
| 2014-11-10 | $14.38 | $17.32 | 118,200 | — | — |
| 2014-11-07 | $13.96 | $16.81 | 56,300 | — | — |
| 2014-11-06 | $13.97 | $16.82 | 35,300 | — | — |
| 2014-11-05 | $13.88 | $16.72 | 19,500 | — | — |
| 2014-11-04 | $13.76 | $16.57 | 15,400 | — | — |
| 2014-11-03 | $13.75 | $16.56 | 34,000 | — | — |
| 2014-10-31 | $13.69 | $16.49 | 25,500 | — | — |
| 2014-10-30 | $13.72 | $16.52 | 41,300 | — | — |
| 2014-10-29 | $13.61 | $16.39 | 33,400 | — | — |
| 2014-10-28 | $13.51 | $16.13 | 31,800 | — | — |
| 2014-10-27 | $13.39 | $15.99 | 25,800 | — | — |
| 2014-10-24 | $13.41 | $16.02 | 43,900 | — | — |
| 2014-10-23 | $13.38 | $15.98 | 55,000 | — | — |
| 2014-10-22 | $13.71 | $16.37 | 27,000 | — | — |
| 2014-10-21 | $13.60 | $16.24 | 31,000 | — | — |
| 2014-10-20 | $13.53 | $16.16 | 34,100 | — | — |
| 2014-10-17 | $13.62 | $16.27 | 59,000 | — | — |
| 2014-10-16 | $13.07 | $15.61 | 60,400 | — | — |
| 2014-10-15 | $12.62 | $15.07 | 108,600 | — | — |
| 2014-10-14 | $12.92 | $15.43 | 124,300 | — | — |
| 2014-10-13 | $13.55 | $16.18 | 51,800 | — | — |
| 2014-10-10 | $13.93 | $16.64 | 35,200 | — | — |
| 2014-10-09 | $14.06 | $16.79 | 30,200 | — | — |
| 2014-10-08 | $14.11 | $16.85 | 31,000 | — | — |
| 2014-10-07 | $14.30 | $17.08 | 15,600 | — | — |
| 2014-10-06 | $14.17 | $16.92 | 29,400 | — | — |
| 2014-10-03 | $14.18 | $16.93 | 30,800 | — | — |
| 2014-10-02 | $14.20 | $16.96 | 32,400 | — | — |
| 2014-10-01 | $14.00 | $16.72 | 57,100 | — | — |
| 2014-09-30 | $13.89 | $16.59 | 107,500 | — | — |
| 2014-09-29 | $14.13 | $16.88 | 14,600 | — | — |
| 2014-09-26 | $14.08 | $16.82 | 51,600 | — | — |
| 2014-09-25 | $14.05 | $16.64 | 39,600 | — | — |
| 2014-09-24 | $14.07 | $16.67 | 45,400 | — | — |
| 2014-09-23 | $14.14 | $16.75 | 25,200 | — | — |
| 2014-09-22 | $14.18 | $16.80 | 48,700 | — | — |
| 2014-09-19 | $14.05 | $16.64 | 45,800 | — | — |
| 2014-09-18 | $14.35 | $17.00 | 32,400 | — | — |
| 2014-09-17 | $14.27 | $16.91 | 31,100 | — | — |
| 2014-09-16 | $14.10 | $16.70 | 66,200 | — | — |
| 2014-09-15 | $13.73 | $16.27 | 64,300 | — | — |
| 2014-09-12 | $14.00 | $16.59 | 37,000 | — | — |
| 2014-09-11 | $14.04 | $16.63 | 32,900 | — | — |
| 2014-09-10 | $14.30 | $16.94 | 32,300 | — | — |
| 2014-09-09 | $14.29 | $16.93 | 25,200 | — | — |
| 2014-09-08 | $14.32 | $16.96 | 12,500 | — | — |
| 2014-09-05 | $14.37 | $17.02 | 22,200 | — | — |
| 2014-09-04 | $14.31 | $16.95 | 24,400 | — | — |
| 2014-09-03 | $14.30 | $16.94 | 27,400 | — | — |
| 2014-09-02 | $14.40 | $17.06 | 34,600 | — | — |
| 2014-08-29 | $14.42 | $17.08 | 81,000 | — | — |
| 2014-08-28 | $14.38 | $17.04 | 38,900 | — | — |
| 2014-08-27 | $14.26 | $16.89 | 67,300 | — | — |
| 2014-08-26 | $14.40 | $16.93 | 64,700 | — | — |
| 2014-08-25 | $14.36 | $16.88 | 29,100 | — | — |
| 2014-08-22 | $14.34 | $16.86 | 20,900 | — | — |
| 2014-08-21 | $14.45 | $16.98 | 26,900 | — | — |
| 2014-08-20 | $14.35 | $16.87 | 27,900 | — | — |
| 2014-08-19 | $14.25 | $16.75 | 36,900 | — | — |
| 2014-08-18 | $14.41 | $16.94 | 31,800 | — | — |
| 2014-08-15 | $14.20 | $16.69 | 21,200 | — | — |
| 2014-08-14 | $14.18 | $16.67 | 16,500 | — | — |
| 2014-08-13 | $14.11 | $16.58 | 25,700 | — | — |
| 2014-08-12 | $14.16 | $16.64 | 16,900 | — | — |
| 2014-08-11 | $14.05 | $16.51 | 49,300 | — | — |
| 2014-08-08 | $14.20 | $16.69 | 17,300 | — | — |
| 2014-08-07 | $14.04 | $16.50 | 24,200 | — | — |
| 2014-08-06 | $14.10 | $16.57 | 24,900 | — | — |
| 2014-08-05 | $13.97 | $16.42 | 44,500 | — | — |
| 2014-08-04 | $13.92 | $16.36 | 42,900 | — | — |
| 2014-08-01 | $14.10 | $16.57 | 43,700 | — | — |
| 2014-07-31 | $14.07 | $16.54 | 47,200 | — | — |
| 2014-07-30 | $14.42 | $16.95 | 32,700 | — | — |
| 2014-07-29 | $14.42 | $16.95 | 45,200 | — | — |
| 2014-07-28 | $14.40 | $16.79 | 57,000 | — | — |
| 2014-07-25 | $14.54 | $16.96 | 19,100 | — | — |
| 2014-07-24 | $14.49 | $16.90 | 43,100 | — | — |
| 2014-07-23 | $14.55 | $16.97 | 26,700 | — | — |
| 2014-07-22 | $14.42 | $16.82 | 43,300 | — | — |
| 2014-07-21 | $14.41 | $16.80 | 32,700 | — | — |
| 2014-07-18 | $14.38 | $16.77 | 31,500 | — | — |
| 2014-07-17 | $14.17 | $16.52 | 66,800 | — | — |
| 2014-07-16 | $14.36 | $16.75 | 40,000 | — | — |
| 2014-07-15 | $14.56 | $16.98 | 35,300 | — | — |
| 2014-07-14 | $14.52 | $16.93 | 19,700 | — | — |
| 2014-07-11 | $14.48 | $16.89 | 42,200 | — | — |
| 2014-07-10 | $14.48 | $16.89 | 51,200 | — | — |
| 2014-07-09 | $14.47 | $16.87 | 29,200 | — | — |
| 2014-07-08 | $14.35 | $16.73 | 56,200 | — | — |
| 2014-07-07 | $14.55 | $16.97 | 74,500 | — | — |
| 2014-07-03 | $14.61 | $17.04 | 34,400 | — | — |
| 2014-07-02 | $14.68 | $17.12 | 85,600 | — | — |
| 2014-07-01 | $14.75 | $17.20 | 87,300 | — | — |
| 2014-06-30 | $14.69 | $17.13 | 103,600 | — | — |
| 2014-06-27 | $14.71 | $17.15 | 980,900 | — | — |
| 2014-06-26 | $14.53 | $16.94 | 70,100 | — | — |
| 2014-06-25 | $14.48 | $16.75 | 49,200 | — | — |
| 2014-06-24 | $14.48 | $16.75 | 53,900 | — | — |
| 2014-06-23 | $14.44 | $16.71 | 169,800 | — | — |
| 2014-06-20 | $14.40 | $16.66 | 95,000 | — | — |
| 2014-06-19 | $14.45 | $16.72 | 36,400 | — | — |
| 2014-06-18 | $14.44 | $16.71 | 33,200 | — | — |
| 2014-06-17 | $14.43 | $16.70 | 97,800 | — | — |
| 2014-06-16 | $14.30 | $16.55 | 77,200 | — | — |
| 2014-06-13 | $14.31 | $16.56 | 41,600 | — | — |
| 2014-06-12 | $14.36 | $16.62 | 62,500 | — | — |
| 2014-06-11 | $14.02 | $16.22 | 58,300 | — | — |
| 2014-06-10 | $14.17 | $16.40 | 47,900 | — | — |
| 2014-06-09 | $14.15 | $16.37 | 62,000 | — | — |
| 2014-06-06 | $13.92 | $16.11 | 112,400 | — | — |
| 2014-06-05 | $14.06 | $16.27 | 67,400 | — | — |
| 2014-06-04 | $13.88 | $16.06 | 69,800 | — | — |
| 2014-06-03 | $13.96 | $16.15 | 80,800 | — | — |
| 2014-06-02 | $13.92 | $16.11 | 63,400 | — | — |
| 2014-05-30 | $14.08 | $16.29 | 93,000 | — | — |
| 2014-05-29 | $13.97 | $16.16 | 60,700 | — | — |
| 2014-05-28 | $14.11 | $16.33 | 35,700 | — | — |
| 2014-05-27 | $13.95 | $16.01 | 50,800 | — | — |
| 2014-05-23 | $13.84 | $15.88 | 55,200 | — | — |
| 2014-05-22 | $13.79 | $15.83 | 52,900 | — | — |
| 2014-05-21 | $13.65 | $15.67 | 71,900 | — | — |
| 2014-05-20 | $13.34 | $15.31 | 84,600 | — | — |
| 2014-05-19 | $13.53 | $15.53 | 60,700 | — | — |
| 2014-05-16 | $13.18 | $15.13 | 50,100 | — | — |
| 2014-05-15 | $13.17 | $15.12 | 60,500 | — | — |
| 2014-05-14 | $13.25 | $15.21 | 70,100 | — | — |
| 2014-05-13 | $13.33 | $15.30 | 89,600 | — | — |
| 2014-05-12 | $13.44 | $15.42 | 51,100 | — | — |
| 2014-05-09 | $13.27 | $15.23 | 105,300 | — | — |
| 2014-05-08 | $13.35 | $15.32 | 70,900 | — | — |
| 2014-05-07 | $13.36 | $15.33 | 108,600 | — | — |
| 2014-05-06 | $13.53 | $15.53 | 56,600 | — | — |
| 2014-05-05 | $13.61 | $15.62 | 47,200 | — | — |
| 2014-05-02 | $13.70 | $15.72 | 98,200 | — | — |
| 2014-05-01 | $13.60 | $15.61 | 89,600 | — | — |
| 2014-04-30 | $13.45 | $15.44 | 100,400 | — | — |
| 2014-04-29 | $13.30 | $15.26 | 51,900 | — | — |
| 2014-04-28 | $13.46 | $15.45 | 72,500 | — | — |
| 2014-04-25 | $13.69 | $15.58 | 41,800 | — | — |
| 2014-04-24 | $13.64 | $15.53 | 127,200 | — | — |
| 2014-04-23 | $13.66 | $15.55 | 80,600 | — | — |
| 2014-04-22 | $13.84 | $15.75 | 117,400 | — | — |
| 2014-04-21 | $13.87 | $15.79 | 40,100 | — | — |
| 2014-04-17 | $13.97 | $15.90 | 58,600 | — | — |
| 2014-04-16 | $13.67 | $15.56 | 69,900 | — | — |
| 2014-04-15 | $13.65 | $15.54 | 104,200 | — | — |
| 2014-04-14 | $13.80 | $15.71 | 103,500 | — | — |
| 2014-04-11 | $13.73 | $15.63 | 89,600 | — | — |
| 2014-04-10 | $13.99 | $15.92 | 76,000 | — | — |
| 2014-04-09 | $14.35 | $16.33 | 42,000 | — | — |
| 2014-04-08 | $14.30 | $16.28 | 52,000 | — | — |
| 2014-04-07 | $14.20 | $16.16 | 85,600 | — | — |
| 2014-04-04 | $14.25 | $16.22 | 76,200 | — | — |
| 2014-04-03 | $14.46 | $16.46 | 69,400 | — | — |
| 2014-04-02 | $14.38 | $16.37 | 64,800 | — | — |
| 2014-04-01 | $14.61 | $16.63 | 95,900 | — | — |
| 2014-03-31 | $14.38 | $16.37 | 76,900 | — | — |
| 2014-03-28 | $14.72 | $16.75 | 34,600 | — | — |
| 2014-03-27 | $14.78 | $16.82 | 52,600 | — | — |
| 2014-03-26 | $14.78 | $16.69 | 100,800 | — | — |
| 2014-03-25 | $14.99 | $16.93 | 64,900 | — | — |
| 2014-03-24 | $14.96 | $16.90 | 209,000 | — | — |
| 2014-03-21 | $15.06 | $17.01 | 248,600 | — | — |
| 2014-03-20 | $14.64 | $16.54 | 56,200 | — | — |
| 2014-03-19 | $14.43 | $16.30 | 89,800 | — | — |
| 2014-03-18 | $14.57 | $16.46 | 62,600 | — | — |
| 2014-03-17 | $14.57 | $16.46 | 89,100 | — | — |
| 2014-03-14 | $14.62 | $16.51 | 37,400 | — | — |
| 2014-03-13 | $14.57 | $16.46 | 79,300 | — | — |
| 2014-03-12 | $14.60 | $16.49 | 84,700 | — | — |
| 2014-03-11 | $14.45 | $16.32 | 88,100 | — | — |
| 2014-03-10 | $14.31 | $16.16 | 60,300 | — | — |
| 2014-03-07 | $14.30 | $16.15 | 69,200 | — | — |
| 2014-03-06 | $14.28 | $16.13 | 66,300 | — | — |
| 2014-03-05 | $14.40 | $16.26 | 73,900 | — | — |
| 2014-03-04 | $14.47 | $16.34 | 118,300 | — | — |
| 2014-03-03 | $14.60 | $16.49 | 39,800 | — | — |
| 2014-02-28 | $14.66 | $16.56 | 35,400 | — | — |
| 2014-02-27 | $14.56 | $16.45 | 49,600 | — | — |
| 2014-02-26 | $14.38 | $16.24 | 65,200 | — | — |
| 2014-02-25 | $14.56 | $16.32 | 108,300 | — | — |
| 2014-02-24 | $15.04 | $16.86 | 52,900 | — | — |
| 2014-02-21 | $14.94 | $16.74 | 44,800 | — | — |
| 2014-02-20 | $14.88 | $16.68 | 51,400 | — | — |
| 2014-02-19 | $14.73 | $16.51 | 33,400 | — | — |
| 2014-02-18 | $14.74 | $16.52 | 34,800 | — | — |
| 2014-02-14 | $14.53 | $16.28 | 21,500 | — | — |
| 2014-02-13 | $14.52 | $16.27 | 25,700 | — | — |
| 2014-02-12 | $14.44 | $16.18 | 18,300 | — | — |
| 2014-02-11 | $14.39 | $16.13 | 46,200 | — | — |
| 2014-02-10 | $14.31 | $16.04 | 29,300 | — | — |
| 2014-02-07 | $14.36 | $16.09 | 36,300 | — | — |
| 2014-02-06 | $14.42 | $16.16 | 68,700 | — | — |
| 2014-02-05 | $14.17 | $15.88 | 93,200 | — | — |
| 2014-02-04 | $14.36 | $16.09 | 48,800 | — | — |
| 2014-02-03 | $14.60 | $16.36 | 37,300 | — | — |
| 2014-01-31 | $14.79 | $16.58 | 28,900 | — | — |
| 2014-01-30 | $14.79 | $16.58 | 39,100 | — | — |
| 2014-01-29 | $14.51 | $16.26 | 32,200 | — | — |
| 2014-01-28 | $14.85 | $16.52 | 66,700 | — | — |
| 2014-01-27 | $14.71 | $16.36 | 19,100 | — | — |
| 2014-01-24 | $14.81 | $16.47 | 25,900 | — | — |
| 2014-01-23 | $14.99 | $16.67 | 37,900 | — | — |
| 2014-01-22 | $14.93 | $16.61 | 26,400 | — | — |
| 2014-01-21 | $14.79 | $16.45 | 37,700 | — | — |
| 2014-01-17 | $14.56 | $16.19 | 31,000 | — | — |
| 2014-01-16 | $14.68 | $16.33 | 18,000 | — | — |
| 2014-01-15 | $14.72 | $16.37 | 27,800 | — | — |
| 2014-01-14 | $14.74 | $16.39 | 20,000 | — | — |
| 2014-01-13 | $14.75 | $16.41 | 25,400 | — | — |
| 2014-01-10 | $14.78 | $16.36 | 20,990 | — | — |
| 2014-01-09 | $14.78 | $16.36 | 19,182 | — | — |
| 2014-01-08 | $14.77 | $16.35 | 21,693 | — | — |
| 2014-01-07 | $14.89 | $16.48 | 44,390 | — | — |
| 2014-01-06 | $14.82 | $16.41 | 27,618 | — | — |
| 2014-01-03 | $14.62 | $16.19 | 22,396 | — | — |
| 2014-01-02 | $14.62 | $16.19 | 33,945 | — | — |