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
- 1993-03-16 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 | $12.85 | $13.84 | 185,800 | — | — |
| 2014-12-30 | $13.04 | $14.05 | 112,200 | — | — |
| 2014-12-29 | $13.05 | $14.06 | 99,000 | — | — |
| 2014-12-26 | $12.81 | $13.80 | 49,400 | — | — |
| 2014-12-24 | $12.69 | $13.66 | 28,600 | — | — |
| 2014-12-23 | $12.80 | $13.78 | 204,800 | — | — |
| 2014-12-22 | $12.35 | $13.30 | 228,600 | — | — |
| 2014-12-19 | $12.35 | $13.30 | 265,400 | — | — |
| 2014-12-18 | $13.17 | $14.19 | 130,800 | — | — |
| 2014-12-17 | $13.16 | $14.18 | 234,800 | — | — |
| 2014-12-16 | $12.92 | $13.92 | 226,600 | — | — |
| 2014-12-15 | $12.54 | $13.51 | 163,000 | — | — |
| 2014-12-12 | $12.63 | $13.60 | 176,400 | — | — |
| 2014-12-11 | $12.43 | $13.38 | 110,200 | — | — |
| 2014-12-10 | $12.05 | $12.98 | 157,000 | — | — |
| 2014-12-09 | $12.11 | $13.05 | 97,400 | — | — |
| 2014-12-08 | $11.80 | $12.71 | 97,800 | — | — |
| 2014-12-05 | $11.89 | $12.80 | 98,400 | — | — |
| 2014-12-04 | $11.89 | $12.80 | 205,400 | — | — |
| 2014-12-03 | $11.62 | $12.52 | 324,600 | — | — |
| 2014-12-02 | $11.69 | $12.59 | 974,600 | — | — |
| 2014-12-01 | $9.81 | $10.57 | 192,200 | — | — |
| 2014-11-28 | $10.13 | $10.91 | 95,000 | — | — |
| 2014-11-26 | $10.04 | $10.82 | 104,800 | — | — |
| 2014-11-25 | $9.74 | $10.49 | 88,800 | — | — |
| 2014-11-24 | $9.77 | $10.52 | 55,000 | — | — |
| 2014-11-21 | $9.61 | $10.35 | 73,600 | — | — |
| 2014-11-20 | $9.62 | $10.36 | 103,200 | — | — |
| 2014-11-19 | $9.26 | $9.98 | 44,400 | — | — |
| 2014-11-18 | $9.38 | $10.10 | 44,200 | — | — |
| 2014-11-17 | $9.36 | $10.08 | 31,400 | — | — |
| 2014-11-14 | $9.52 | $10.25 | 32,800 | — | — |
| 2014-11-13 | $9.51 | $10.24 | 53,200 | — | — |
| 2014-11-12 | $9.55 | $10.28 | 103,800 | — | — |
| 2014-11-11 | $9.47 | $10.20 | 49,400 | — | — |
| 2014-11-10 | $9.41 | $10.14 | 44,600 | — | — |
| 2014-11-07 | $9.52 | $10.26 | 56,400 | — | — |
| 2014-11-06 | $9.49 | $10.22 | 50,200 | — | — |
| 2014-11-05 | $9.37 | $10.09 | 57,600 | — | — |
| 2014-11-04 | $9.35 | $10.07 | 155,000 | — | — |
| 2014-11-03 | $9.21 | $9.92 | 128,200 | — | — |
| 2014-10-31 | $9.20 | $9.91 | 113,400 | — | — |
| 2014-10-30 | $9.00 | $9.69 | 72,800 | — | — |
| 2014-10-29 | $8.94 | $9.63 | 77,600 | — | — |
| 2014-10-28 | $9.02 | $9.72 | 148,800 | — | — |
| 2014-10-27 | $8.72 | $9.39 | 62,000 | — | — |
| 2014-10-24 | $8.81 | $9.49 | 71,400 | — | — |
| 2014-10-23 | $8.94 | $9.63 | 62,200 | — | — |
| 2014-10-22 | $8.87 | $9.56 | 126,600 | — | — |
| 2014-10-21 | $9.00 | $9.69 | 156,600 | — | — |
| 2014-10-20 | $8.98 | $9.67 | 115,000 | — | — |
| 2014-10-17 | $9.05 | $9.75 | 183,600 | — | — |
| 2014-10-16 | $9.46 | $10.19 | 131,600 | — | — |
| 2014-10-15 | $9.32 | $10.03 | 240,000 | — | — |
| 2014-10-14 | $9.36 | $10.08 | 138,000 | — | — |
| 2014-10-13 | $9.03 | $9.73 | 132,800 | — | — |
| 2014-10-10 | $8.84 | $9.52 | 173,400 | — | — |
| 2014-10-09 | $8.52 | $9.18 | 146,200 | — | — |
| 2014-10-08 | $8.60 | $9.26 | 142,400 | — | — |
| 2014-10-07 | $8.54 | $9.20 | 100,000 | — | — |
| 2014-10-06 | $8.66 | $9.32 | 106,600 | — | — |
| 2014-10-03 | $8.77 | $9.44 | 77,200 | — | — |
| 2014-10-02 | $8.77 | $9.44 | 80,400 | — | — |
| 2014-10-01 | $8.74 | $9.38 | 156,800 | — | — |
| 2014-09-30 | $8.91 | $9.56 | 165,000 | — | — |
| 2014-09-29 | $8.96 | $9.62 | 113,200 | — | — |
| 2014-09-26 | $8.88 | $9.53 | 164,200 | — | — |
| 2014-09-25 | $9.01 | $9.67 | 111,800 | — | — |
| 2014-09-24 | $9.24 | $9.91 | 73,800 | — | — |
| 2014-09-23 | $9.13 | $9.80 | 132,000 | — | — |
| 2014-09-22 | $9.10 | $9.76 | 133,400 | — | — |
| 2014-09-19 | $9.38 | $10.07 | 137,800 | — | — |
| 2014-09-18 | $9.53 | $10.23 | 88,800 | — | — |
| 2014-09-17 | $9.45 | $10.14 | 128,000 | — | — |
| 2014-09-16 | $9.41 | $10.10 | 143,800 | — | — |
| 2014-09-15 | $9.33 | $10.01 | 148,800 | — | — |
| 2014-09-12 | $9.48 | $10.18 | 98,800 | — | — |
| 2014-09-11 | $9.62 | $10.33 | 158,000 | — | — |
| 2014-09-10 | $9.37 | $10.06 | 136,000 | — | — |
| 2014-09-09 | $9.36 | $10.04 | 113,000 | — | — |
| 2014-09-08 | $9.66 | $10.36 | 121,800 | — | — |
| 2014-09-05 | $9.71 | $10.42 | 139,800 | — | — |
| 2014-09-04 | $9.93 | $10.65 | 1,228,000 | — | — |
| 2014-09-03 | $11.08 | $11.89 | 353,600 | — | — |
| 2014-09-02 | $11.01 | $11.81 | 149,200 | — | — |
| 2014-08-29 | $10.77 | $11.56 | 91,200 | — | — |
| 2014-08-28 | $10.79 | $11.58 | 124,000 | — | — |
| 2014-08-27 | $10.93 | $11.73 | 119,600 | — | — |
| 2014-08-26 | $10.91 | $11.71 | 205,600 | — | — |
| 2014-08-25 | $10.81 | $11.60 | 77,600 | — | — |
| 2014-08-22 | $10.71 | $11.50 | 113,800 | — | — |
| 2014-08-21 | $10.58 | $11.35 | 135,000 | — | — |
| 2014-08-20 | $10.57 | $11.35 | 129,400 | — | — |
| 2014-08-19 | $10.43 | $11.19 | 179,000 | — | — |
| 2014-08-18 | $10.27 | $11.02 | 152,600 | — | — |
| 2014-08-15 | $9.98 | $10.71 | 255,800 | — | — |
| 2014-08-14 | $9.87 | $10.60 | 88,400 | — | — |
| 2014-08-13 | $9.79 | $10.50 | 155,400 | — | — |
| 2014-08-12 | $9.73 | $10.44 | 82,000 | — | — |
| 2014-08-11 | $9.85 | $10.57 | 138,400 | — | — |
| 2014-08-08 | $9.95 | $10.68 | 221,200 | — | — |
| 2014-08-07 | $9.76 | $10.47 | 765,600 | — | — |
| 2014-08-06 | $9.23 | $9.91 | 120,600 | — | — |
| 2014-08-05 | $8.97 | $9.62 | 176,800 | — | — |
| 2014-08-04 | $8.75 | $9.39 | 265,200 | — | — |
| 2014-08-01 | $8.70 | $9.34 | 137,400 | — | — |
| 2014-07-31 | $8.90 | $9.55 | 439,800 | — | — |
| 2014-07-30 | $9.04 | $9.70 | 70,000 | — | — |
| 2014-07-29 | $9.02 | $9.68 | 125,400 | — | — |
| 2014-07-28 | $8.91 | $9.56 | 98,600 | — | — |
| 2014-07-25 | $9.09 | $9.75 | 57,600 | — | — |
| 2014-07-24 | $9.27 | $9.95 | 162,200 | — | — |
| 2014-07-23 | $9.19 | $9.87 | 52,800 | — | — |
| 2014-07-22 | $9.14 | $9.81 | 51,000 | — | — |
| 2014-07-21 | $9.24 | $9.92 | 92,800 | — | — |
| 2014-07-18 | $9.33 | $10.01 | 140,000 | — | — |
| 2014-07-17 | $9.18 | $9.85 | 88,200 | — | — |
| 2014-07-16 | $9.30 | $9.98 | 82,400 | — | — |
| 2014-07-15 | $9.44 | $10.13 | 90,000 | — | — |
| 2014-07-14 | $9.52 | $10.21 | 90,000 | — | — |
| 2014-07-11 | $9.61 | $10.31 | 104,400 | — | — |
| 2014-07-10 | $9.87 | $10.60 | 299,800 | — | — |
| 2014-07-09 | $10.00 | $10.74 | 81,600 | — | — |
| 2014-07-08 | $10.11 | $10.85 | 77,000 | — | — |
| 2014-07-07 | $10.13 | $10.87 | 102,400 | — | — |
| 2014-07-03 | $10.25 | $11.00 | 177,800 | — | — |
| 2014-07-02 | $10.31 | $11.06 | 928,400 | — | — |
| 2014-07-01 | $10.50 | $11.23 | 116,000 | — | — |
| 2014-06-30 | $10.33 | $11.05 | 110,400 | — | — |
| 2014-06-27 | $10.32 | $11.04 | 218,600 | — | — |
| 2014-06-26 | $10.28 | $11.00 | 205,400 | — | — |
| 2014-06-25 | $10.41 | $11.14 | 225,000 | — | — |
| 2014-06-24 | $10.28 | $11.00 | 213,600 | — | — |
| 2014-06-23 | $10.26 | $10.98 | 150,600 | — | — |
| 2014-06-20 | $10.19 | $10.90 | 218,000 | — | — |
| 2014-06-19 | $10.09 | $10.80 | 85,400 | — | — |
| 2014-06-18 | $9.97 | $10.67 | 67,800 | — | — |
| 2014-06-17 | $9.90 | $10.60 | 123,200 | — | — |
| 2014-06-16 | $9.71 | $10.39 | 112,400 | — | — |
| 2014-06-13 | $9.75 | $10.44 | 62,000 | — | — |
| 2014-06-12 | $9.72 | $10.40 | 97,400 | — | — |
| 2014-06-11 | $9.89 | $10.58 | 78,400 | — | — |
| 2014-06-10 | $9.97 | $10.67 | 445,200 | — | — |
| 2014-06-09 | $9.72 | $10.40 | 129,000 | — | — |
| 2014-06-06 | $9.55 | $10.22 | 151,200 | — | — |
| 2014-06-05 | $9.35 | $10.01 | 280,400 | — | — |
| 2014-06-04 | $9.31 | $9.97 | 211,600 | — | — |
| 2014-06-03 | $9.28 | $9.93 | 177,400 | — | — |
| 2014-06-02 | $9.31 | $9.97 | 121,800 | — | — |
| 2014-05-30 | $9.35 | $10.01 | 158,800 | — | — |
| 2014-05-29 | $9.04 | $9.68 | 184,400 | — | — |
| 2014-05-28 | $9.06 | $9.69 | 204,400 | — | — |
| 2014-05-27 | $9.28 | $9.93 | 418,600 | — | — |
| 2014-05-23 | $9.45 | $10.12 | 624,000 | — | — |
| 2014-05-22 | $10.82 | $11.58 | 222,800 | — | — |
| 2014-05-21 | $10.99 | $11.76 | 94,200 | — | — |
| 2014-05-20 | $10.95 | $11.72 | 174,800 | — | — |
| 2014-05-19 | $11.38 | $12.18 | 52,200 | — | — |
| 2014-05-16 | $11.25 | $12.04 | 71,600 | — | — |
| 2014-05-15 | $11.01 | $11.79 | 105,000 | — | — |
| 2014-05-14 | $10.91 | $11.68 | 115,200 | — | — |
| 2014-05-13 | $11.14 | $11.92 | 112,000 | — | — |
| 2014-05-12 | $11.38 | $12.18 | 133,600 | — | — |
| 2014-05-09 | $11.25 | $12.04 | 87,800 | — | — |
| 2014-05-08 | $10.95 | $11.72 | 67,400 | — | — |
| 2014-05-07 | $10.98 | $11.75 | 106,800 | — | — |
| 2014-05-06 | $10.94 | $11.71 | 161,000 | — | — |
| 2014-05-05 | $11.12 | $11.90 | 86,000 | — | — |
| 2014-05-02 | $11.23 | $12.02 | 64,400 | — | — |
| 2014-05-01 | $11.21 | $12.00 | 121,200 | — | — |
| 2014-04-30 | $11.42 | $12.22 | 117,000 | — | — |
| 2014-04-29 | $11.41 | $12.21 | 240,000 | — | — |
| 2014-04-28 | $11.29 | $12.09 | 62,800 | — | — |
| 2014-04-25 | $11.29 | $12.08 | 108,000 | — | — |
| 2014-04-24 | $11.41 | $12.21 | 60,800 | — | — |
| 2014-04-23 | $11.36 | $12.16 | 348,400 | — | — |
| 2014-04-22 | $11.47 | $12.28 | 64,200 | — | — |
| 2014-04-21 | $11.43 | $12.23 | 111,000 | — | — |
| 2014-04-17 | $11.38 | $12.18 | 100,000 | — | — |
| 2014-04-16 | $11.22 | $12.01 | 52,400 | — | — |
| 2014-04-15 | $11.18 | $11.96 | 180,600 | — | — |
| 2014-04-14 | $11.19 | $11.98 | 362,600 | — | — |
| 2014-04-11 | $10.92 | $11.68 | 115,600 | — | — |
| 2014-04-10 | $11.13 | $11.91 | 112,000 | — | — |
| 2014-04-09 | $11.31 | $12.11 | 121,000 | — | — |
| 2014-04-08 | $11.32 | $12.11 | 74,200 | — | — |
| 2014-04-07 | $11.31 | $12.10 | 109,000 | — | — |
| 2014-04-04 | $11.31 | $12.10 | 131,600 | — | — |
| 2014-04-03 | $11.56 | $12.37 | 176,400 | — | — |
| 2014-04-02 | $11.63 | $12.42 | 406,400 | — | — |
| 2014-04-01 | $11.54 | $12.32 | 268,600 | — | — |
| 2014-03-31 | $11.52 | $12.30 | 287,400 | — | — |
| 2014-03-28 | $11.50 | $12.28 | 115,200 | — | — |
| 2014-03-27 | $11.51 | $12.28 | 161,800 | — | — |
| 2014-03-26 | $11.41 | $12.18 | 133,800 | — | — |
| 2014-03-25 | $11.69 | $12.48 | 247,400 | — | — |
| 2014-03-24 | $11.77 | $12.56 | 303,400 | — | — |
| 2014-03-21 | $11.85 | $12.65 | 550,600 | — | — |
| 2014-03-20 | $12.47 | $13.31 | 302,600 | — | — |
| 2014-03-19 | $12.70 | $13.55 | 81,000 | — | — |
| 2014-03-18 | $12.92 | $13.79 | 106,400 | — | — |
| 2014-03-17 | $13.04 | $13.92 | 80,000 | — | — |
| 2014-03-14 | $13.08 | $13.96 | 25,400 | — | — |
| 2014-03-13 | $13.13 | $14.01 | 107,600 | — | — |
| 2014-03-12 | $13.13 | $14.02 | 46,200 | — | — |
| 2014-03-11 | $13.20 | $14.09 | 47,200 | — | — |
| 2014-03-10 | $13.48 | $14.39 | 69,200 | — | — |
| 2014-03-07 | $13.58 | $14.49 | 53,800 | — | — |
| 2014-03-06 | $13.34 | $14.24 | 66,200 | — | — |
| 2014-03-05 | $13.26 | $14.16 | 53,000 | — | — |
| 2014-03-04 | $13.43 | $14.33 | 351,400 | — | — |
| 2014-03-03 | $12.87 | $13.74 | 79,000 | — | — |
| 2014-02-28 | $12.92 | $13.79 | 141,000 | — | — |
| 2014-02-27 | $12.95 | $13.82 | 65,600 | — | — |
| 2014-02-26 | $12.92 | $13.79 | 83,800 | — | — |
| 2014-02-25 | $12.72 | $13.58 | 57,000 | — | — |
| 2014-02-24 | $12.75 | $13.61 | 44,200 | — | — |
| 2014-02-21 | $12.88 | $13.75 | 89,800 | — | — |
| 2014-02-20 | $12.78 | $13.64 | 66,800 | — | — |
| 2014-02-19 | $12.69 | $13.54 | 64,800 | — | — |
| 2014-02-18 | $12.93 | $13.80 | 74,600 | — | — |
| 2014-02-14 | $12.66 | $13.52 | 76,600 | — | — |
| 2014-02-13 | $12.69 | $13.55 | 123,800 | — | — |
| 2014-02-12 | $12.33 | $13.16 | 73,200 | — | — |
| 2014-02-11 | $12.30 | $13.13 | 60,200 | — | — |
| 2014-02-10 | $12.06 | $12.87 | 69,200 | — | — |
| 2014-02-07 | $12.19 | $13.01 | 86,800 | — | — |
| 2014-02-06 | $12.19 | $13.02 | 122,200 | — | — |
| 2014-02-05 | $11.96 | $12.76 | 99,200 | — | — |
| 2014-02-04 | $12.07 | $12.88 | 85,000 | — | — |
| 2014-02-03 | $12.09 | $12.91 | 171,800 | — | — |
| 2014-01-31 | $12.35 | $13.19 | 254,000 | — | — |
| 2014-01-30 | $12.72 | $13.58 | 298,000 | — | — |
| 2014-01-29 | $12.03 | $12.84 | 105,000 | — | — |
| 2014-01-28 | $12.10 | $12.92 | 148,600 | — | — |
| 2014-01-27 | $11.97 | $12.78 | 207,800 | — | — |
| 2014-01-24 | $12.02 | $12.83 | 153,400 | — | — |
| 2014-01-23 | $11.99 | $12.80 | 76,200 | — | — |
| 2014-01-22 | $12.08 | $12.89 | 35,000 | — | — |
| 2014-01-21 | $12.16 | $12.98 | 90,000 | — | — |
| 2014-01-17 | $12.19 | $13.02 | 83,600 | — | — |
| 2014-01-16 | $12.21 | $13.04 | 90,000 | — | — |
| 2014-01-15 | $12.41 | $13.25 | 79,000 | — | — |
| 2014-01-14 | $12.40 | $13.24 | 115,400 | — | — |
| 2014-01-13 | $12.69 | $13.54 | 357,000 | — | — |
| 2014-01-10 | $12.96 | $13.84 | 574,800 | — | — |
| 2014-01-09 | $13.67 | $14.59 | 78,200 | — | — |
| 2014-01-08 | $13.93 | $14.84 | 77,400 | — | — |
| 2014-01-07 | $14.32 | $15.26 | 102,000 | — | — |
| 2014-01-06 | $14.42 | $15.36 | 141,400 | — | — |
| 2014-01-03 | $14.69 | $15.65 | 60,400 | — | — |
| 2014-01-02 | $14.55 | $15.50 | 155,000 | — | — |