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
- 1986-06-26 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 | $13.28 | $16.37 | 564,300 | — | — |
| 2014-12-30 | $12.87 | $15.87 | 506,100 | — | — |
| 2014-12-29 | $12.54 | $15.46 | 566,000 | — | — |
| 2014-12-26 | $12.29 | $15.10 | 482,900 | — | — |
| 2014-12-24 | $12.15 | $14.93 | 215,600 | — | — |
| 2014-12-23 | $11.91 | $14.64 | 469,500 | — | — |
| 2014-12-22 | $12.15 | $14.93 | 360,700 | — | — |
| 2014-12-19 | $11.89 | $14.61 | 1,145,400 | — | — |
| 2014-12-18 | $11.67 | $14.34 | 558,100 | — | — |
| 2014-12-17 | $11.41 | $14.02 | 484,700 | — | — |
| 2014-12-16 | $10.81 | $13.28 | 838,900 | — | — |
| 2014-12-15 | $11.47 | $14.09 | 379,400 | — | — |
| 2014-12-12 | $11.63 | $14.29 | 451,900 | — | — |
| 2014-12-11 | $11.95 | $14.68 | 671,700 | — | — |
| 2014-12-10 | $11.93 | $14.66 | 591,000 | — | — |
| 2014-12-09 | $11.72 | $14.40 | 706,400 | — | — |
| 2014-12-08 | $12.04 | $14.80 | 581,700 | — | — |
| 2014-12-05 | $12.34 | $15.16 | 369,300 | — | — |
| 2014-12-04 | $12.20 | $14.99 | 512,000 | — | — |
| 2014-12-03 | $12.37 | $15.20 | 436,800 | — | — |
| 2014-12-02 | $12.22 | $15.02 | 337,400 | — | — |
| 2014-12-01 | $12.15 | $14.93 | 553,200 | — | — |
| 2014-11-28 | $12.50 | $15.36 | 450,200 | — | — |
| 2014-11-26 | $12.34 | $15.16 | 321,900 | — | — |
| 2014-11-25 | $12.31 | $15.13 | 543,800 | — | — |
| 2014-11-24 | $12.22 | $15.02 | 695,100 | — | — |
| 2014-11-21 | $11.61 | $14.27 | 356,400 | — | — |
| 2014-11-20 | $11.86 | $14.57 | 489,900 | — | — |
| 2014-11-19 | $11.49 | $14.12 | 662,500 | — | — |
| 2014-11-18 | $12.14 | $14.92 | 467,700 | — | — |
| 2014-11-17 | $11.84 | $14.55 | 545,800 | — | — |
| 2014-11-14 | $12.13 | $14.91 | 390,700 | — | — |
| 2014-11-13 | $12.12 | $14.89 | 631,800 | — | — |
| 2014-11-12 | $12.25 | $15.05 | 451,500 | — | — |
| 2014-11-11 | $12.33 | $15.15 | 526,600 | — | — |
| 2014-11-10 | $12.36 | $15.19 | 822,500 | — | — |
| 2014-11-07 | $11.91 | $14.64 | 1,198,400 | — | — |
| 2014-11-06 | $12.55 | $15.42 | 844,200 | — | — |
| 2014-11-05 | $12.54 | $15.41 | 1,314,500 | — | — |
| 2014-11-04 | $12.39 | $15.23 | 1,196,500 | — | — |
| 2014-11-03 | $11.75 | $14.44 | 1,287,300 | — | — |
| 2014-10-31 | $11.52 | $14.16 | 1,189,600 | — | — |
| 2014-10-30 | $10.44 | $12.83 | 758,300 | — | — |
| 2014-10-29 | $9.41 | $11.56 | 565,500 | — | — |
| 2014-10-28 | $9.52 | $11.70 | 566,900 | — | — |
| 2014-10-27 | $8.87 | $10.90 | 443,400 | — | — |
| 2014-10-24 | $8.90 | $10.94 | 246,100 | — | — |
| 2014-10-23 | $8.66 | $10.64 | 328,400 | — | — |
| 2014-10-22 | $8.52 | $10.47 | 241,900 | — | — |
| 2014-10-21 | $8.61 | $10.58 | 390,300 | — | — |
| 2014-10-20 | $8.24 | $10.13 | 397,000 | — | — |
| 2014-10-17 | $7.88 | $9.68 | 622,600 | — | — |
| 2014-10-16 | $8.39 | $10.31 | 688,300 | — | — |
| 2014-10-15 | $8.02 | $9.86 | 911,400 | — | — |
| 2014-10-14 | $7.50 | $9.22 | 515,100 | — | — |
| 2014-10-13 | $7.07 | $8.69 | 579,700 | — | — |
| 2014-10-10 | $7.23 | $8.88 | 590,000 | — | — |
| 2014-10-09 | $7.57 | $9.30 | 427,600 | — | — |
| 2014-10-08 | $7.89 | $9.70 | 518,700 | — | — |
| 2014-10-07 | $8.18 | $10.05 | 497,500 | — | — |
| 2014-10-06 | $8.35 | $10.26 | 808,200 | — | — |
| 2014-10-03 | $7.75 | $9.52 | 659,500 | — | — |
| 2014-10-02 | $7.66 | $9.41 | 392,500 | — | — |
| 2014-10-01 | $7.39 | $9.08 | 604,000 | — | — |
| 2014-09-30 | $7.78 | $9.56 | 546,600 | — | — |
| 2014-09-29 | $8.07 | $9.92 | 353,400 | — | — |
| 2014-09-26 | $8.36 | $10.27 | 311,300 | — | — |
| 2014-09-25 | $8.36 | $10.22 | 431,300 | — | — |
| 2014-09-24 | $8.80 | $10.76 | 280,300 | — | — |
| 2014-09-23 | $8.71 | $10.65 | 358,400 | — | — |
| 2014-09-22 | $8.85 | $10.82 | 372,800 | — | — |
| 2014-09-19 | $9.05 | $11.07 | 788,200 | — | — |
| 2014-09-18 | $8.85 | $10.82 | 353,500 | — | — |
| 2014-09-17 | $8.71 | $10.65 | 358,400 | — | — |
| 2014-09-16 | $8.86 | $10.84 | 482,000 | — | — |
| 2014-09-15 | $8.85 | $10.82 | 541,400 | — | — |
| 2014-09-12 | $9.23 | $11.29 | 311,200 | — | — |
| 2014-09-11 | $9.21 | $11.26 | 437,900 | — | — |
| 2014-09-10 | $9.23 | $11.29 | 316,900 | — | — |
| 2014-09-09 | $8.94 | $10.93 | 405,700 | — | — |
| 2014-09-08 | $9.19 | $11.24 | 582,900 | — | — |
| 2014-09-05 | $9.06 | $11.08 | 312,200 | — | — |
| 2014-09-04 | $9.10 | $11.13 | 390,600 | — | — |
| 2014-09-03 | $9.10 | $11.13 | 487,300 | — | — |
| 2014-09-02 | $9.17 | $11.21 | 518,800 | — | — |
| 2014-08-29 | $8.97 | $10.97 | 434,600 | — | — |
| 2014-08-28 | $9.09 | $11.12 | 671,400 | — | — |
| 2014-08-27 | $9.30 | $11.37 | 863,000 | — | — |
| 2014-08-26 | $9.94 | $12.16 | 618,000 | — | — |
| 2014-08-25 | $10.05 | $12.29 | 507,700 | — | — |
| 2014-08-22 | $10.05 | $12.29 | 335,900 | — | — |
| 2014-08-21 | $10.00 | $12.23 | 592,500 | — | — |
| 2014-08-20 | $9.98 | $12.21 | 727,700 | — | — |
| 2014-08-19 | $9.84 | $12.03 | 427,200 | — | — |
| 2014-08-18 | $9.61 | $11.75 | 343,400 | — | — |
| 2014-08-15 | $9.39 | $11.48 | 416,200 | — | — |
| 2014-08-14 | $9.44 | $11.54 | 326,200 | — | — |
| 2014-08-13 | $9.21 | $11.26 | 574,200 | — | — |
| 2014-08-12 | $9.20 | $11.25 | 357,300 | — | — |
| 2014-08-11 | $9.24 | $11.30 | 542,800 | — | — |
| 2014-08-08 | $9.26 | $11.32 | 389,000 | — | — |
| 2014-08-07 | $8.86 | $10.84 | 780,600 | — | — |
| 2014-08-06 | $9.12 | $11.15 | 792,900 | — | — |
| 2014-08-05 | $9.93 | $12.14 | 365,900 | — | — |
| 2014-08-04 | $9.98 | $12.21 | 502,100 | — | — |
| 2014-08-01 | $10.21 | $12.49 | 421,000 | — | — |
| 2014-07-31 | $10.69 | $13.07 | 571,600 | — | — |
| 2014-07-30 | $10.95 | $13.39 | 363,400 | — | — |
| 2014-07-29 | $10.70 | $13.09 | 521,900 | — | — |
| 2014-07-28 | $10.67 | $13.05 | 813,400 | — | — |
| 2014-07-25 | $11.65 | $14.25 | 203,800 | — | — |
| 2014-07-24 | $11.70 | $14.31 | 363,600 | — | — |
| 2014-07-23 | $12.04 | $14.72 | 192,000 | — | — |
| 2014-07-22 | $11.82 | $14.46 | 215,500 | — | — |
| 2014-07-21 | $11.63 | $14.22 | 142,900 | — | — |
| 2014-07-18 | $11.87 | $14.52 | 237,000 | — | — |
| 2014-07-17 | $11.69 | $14.30 | 290,300 | — | — |
| 2014-07-16 | $12.16 | $14.87 | 167,400 | — | — |
| 2014-07-15 | $12.30 | $15.04 | 164,000 | — | — |
| 2014-07-14 | $12.36 | $15.12 | 275,300 | — | — |
| 2014-07-11 | $12.46 | $15.24 | 185,000 | — | — |
| 2014-07-10 | $12.33 | $15.08 | 259,800 | — | — |
| 2014-07-09 | $12.59 | $15.40 | 490,300 | — | — |
| 2014-07-08 | $12.51 | $15.30 | 464,400 | — | — |
| 2014-07-07 | $12.50 | $15.29 | 475,500 | — | — |
| 2014-07-03 | $12.62 | $15.43 | 207,600 | — | — |
| 2014-07-02 | $12.66 | $15.48 | 319,500 | — | — |
| 2014-07-01 | $12.54 | $15.34 | 406,800 | — | — |
| 2014-06-30 | $12.22 | $14.94 | 290,500 | — | — |
| 2014-06-27 | $12.18 | $14.90 | 694,300 | — | — |
| 2014-06-26 | $11.91 | $14.57 | 139,900 | — | — |
| 2014-06-25 | $11.91 | $14.52 | 383,100 | — | — |
| 2014-06-24 | $11.83 | $14.42 | 238,300 | — | — |
| 2014-06-23 | $11.96 | $14.58 | 254,900 | — | — |
| 2014-06-20 | $12.08 | $14.72 | 516,600 | — | — |
| 2014-06-19 | $12.06 | $14.70 | 177,900 | — | — |
| 2014-06-18 | $11.76 | $14.33 | 159,200 | — | — |
| 2014-06-17 | $11.67 | $14.22 | 175,900 | — | — |
| 2014-06-16 | $11.60 | $14.14 | 258,700 | — | — |
| 2014-06-13 | $11.93 | $14.54 | 243,400 | — | — |
| 2014-06-12 | $11.94 | $14.55 | 262,400 | — | — |
| 2014-06-11 | $12.14 | $14.80 | 272,700 | — | — |
| 2014-06-10 | $12.54 | $15.28 | 205,600 | — | — |
| 2014-06-09 | $12.78 | $15.58 | 215,600 | — | — |
| 2014-06-06 | $12.55 | $15.30 | 266,300 | — | — |
| 2014-06-05 | $12.19 | $14.86 | 391,600 | — | — |
| 2014-06-04 | $11.46 | $13.97 | 176,200 | — | — |
| 2014-06-03 | $11.38 | $13.87 | 186,500 | — | — |
| 2014-06-02 | $11.37 | $13.86 | 461,700 | — | — |
| 2014-05-30 | $11.44 | $13.94 | 222,300 | — | — |
| 2014-05-29 | $11.64 | $14.19 | 189,500 | — | — |
| 2014-05-28 | $11.76 | $14.33 | 235,400 | — | — |
| 2014-05-27 | $11.87 | $14.47 | 192,800 | — | — |
| 2014-05-23 | $11.77 | $14.35 | 167,000 | — | — |
| 2014-05-22 | $11.54 | $14.07 | 117,800 | — | — |
| 2014-05-21 | $11.40 | $13.89 | 166,500 | — | — |
| 2014-05-20 | $11.42 | $13.92 | 457,000 | — | — |
| 2014-05-19 | $11.61 | $14.15 | 189,000 | — | — |
| 2014-05-16 | $11.34 | $13.82 | 258,500 | — | — |
| 2014-05-15 | $11.36 | $13.85 | 627,700 | — | — |
| 2014-05-14 | $11.40 | $13.89 | 443,600 | — | — |
| 2014-05-13 | $11.99 | $14.61 | 448,000 | — | — |
| 2014-05-12 | $12.16 | $14.82 | 351,600 | — | — |
| 2014-05-09 | $11.82 | $14.41 | 383,100 | — | — |
| 2014-05-08 | $11.79 | $14.37 | 359,000 | — | — |
| 2014-05-07 | $11.93 | $14.54 | 258,500 | — | — |
| 2014-05-06 | $11.85 | $14.44 | 231,700 | — | — |
| 2014-05-05 | $12.00 | $14.63 | 256,700 | — | — |
| 2014-05-02 | $11.89 | $14.49 | 330,600 | — | — |
| 2014-05-01 | $12.01 | $14.64 | 407,800 | — | — |
| 2014-04-30 | $11.60 | $14.14 | 394,700 | — | — |
| 2014-04-29 | $11.52 | $14.04 | 354,300 | — | — |
| 2014-04-28 | $11.21 | $13.66 | 591,100 | — | — |
| 2014-04-25 | $12.05 | $14.69 | 234,400 | — | — |
| 2014-04-24 | $12.33 | $15.03 | 554,600 | — | — |
| 2014-04-23 | $12.19 | $14.86 | 324,900 | — | — |
| 2014-04-22 | $12.16 | $14.82 | 444,800 | — | — |
| 2014-04-21 | $12.50 | $15.24 | 281,900 | — | — |
| 2014-04-17 | $12.77 | $15.56 | 274,100 | — | — |
| 2014-04-16 | $12.58 | $15.33 | 203,300 | — | — |
| 2014-04-15 | $12.41 | $15.13 | 366,700 | — | — |
| 2014-04-14 | $12.58 | $15.33 | 254,000 | — | — |
| 2014-04-11 | $12.90 | $15.72 | 319,500 | — | — |
| 2014-04-10 | $13.43 | $16.37 | 354,500 | — | — |
| 2014-04-09 | $13.72 | $16.72 | 340,400 | — | — |
| 2014-04-08 | $13.47 | $16.42 | 412,200 | — | — |
| 2014-04-07 | $13.55 | $16.52 | 645,200 | — | — |
| 2014-04-04 | $13.42 | $16.36 | 341,400 | — | — |
| 2014-04-03 | $13.61 | $16.59 | 252,000 | — | — |
| 2014-04-02 | $13.59 | $16.56 | 301,600 | — | — |
| 2014-04-01 | $13.26 | $16.16 | 463,000 | — | — |
| 2014-03-31 | $12.76 | $15.55 | 344,700 | — | — |
| 2014-03-28 | $12.28 | $14.97 | 388,400 | — | — |
| 2014-03-27 | $12.15 | $14.81 | 370,900 | — | — |
| 2014-03-26 | $12.66 | $15.38 | 298,400 | — | — |
| 2014-03-25 | $13.10 | $15.92 | 316,000 | — | — |
| 2014-03-24 | $13.01 | $15.81 | 405,900 | — | — |
| 2014-03-21 | $12.49 | $15.18 | 698,300 | — | — |
| 2014-03-20 | $12.83 | $15.59 | 197,700 | — | — |
| 2014-03-19 | $12.71 | $15.44 | 246,000 | — | — |
| 2014-03-18 | $12.68 | $15.41 | 308,400 | — | — |
| 2014-03-17 | $12.37 | $15.03 | 344,300 | — | — |
| 2014-03-14 | $12.39 | $15.05 | 193,800 | — | — |
| 2014-03-13 | $12.43 | $15.10 | 357,900 | — | — |
| 2014-03-12 | $12.64 | $15.36 | 208,600 | — | — |
| 2014-03-11 | $12.69 | $15.42 | 298,700 | — | — |
| 2014-03-10 | $13.02 | $15.82 | 226,000 | — | — |
| 2014-03-07 | $12.86 | $15.62 | 266,500 | — | — |
| 2014-03-06 | $12.84 | $15.60 | 253,500 | — | — |
| 2014-03-05 | $12.66 | $15.38 | 180,300 | — | — |
| 2014-03-04 | $12.71 | $15.44 | 484,900 | — | — |
| 2014-03-03 | $12.58 | $15.28 | 446,600 | — | — |
| 2014-02-28 | $12.70 | $15.43 | 362,200 | — | — |
| 2014-02-27 | $12.50 | $15.19 | 224,300 | — | — |
| 2014-02-26 | $12.44 | $15.11 | 293,500 | — | — |
| 2014-02-25 | $12.36 | $15.02 | 336,500 | — | — |
| 2014-02-24 | $12.42 | $15.09 | 433,700 | — | — |
| 2014-02-21 | $12.40 | $15.07 | 457,900 | — | — |
| 2014-02-20 | $11.96 | $14.53 | 393,600 | — | — |
| 2014-02-19 | $11.93 | $14.49 | 465,000 | — | — |
| 2014-02-18 | $12.10 | $14.70 | 903,800 | — | — |
| 2014-02-14 | $12.34 | $14.99 | 804,400 | — | — |
| 2014-02-13 | $12.50 | $15.19 | 452,800 | — | — |
| 2014-02-12 | $12.05 | $14.64 | 379,100 | — | — |
| 2014-02-11 | $12.11 | $14.71 | 545,700 | — | — |
| 2014-02-10 | $12.25 | $14.88 | 521,200 | — | — |
| 2014-02-07 | $12.25 | $14.88 | 405,100 | — | — |
| 2014-02-06 | $12.02 | $14.60 | 359,700 | — | — |
| 2014-02-05 | $11.77 | $14.30 | 441,600 | — | — |
| 2014-02-04 | $11.98 | $14.56 | 804,900 | — | — |
| 2014-02-03 | $12.16 | $14.77 | 989,900 | — | — |
| 2014-01-31 | $13.01 | $15.81 | 567,300 | — | — |
| 2014-01-30 | $13.50 | $16.40 | 422,100 | — | — |
| 2014-01-29 | $13.57 | $16.49 | 335,600 | — | — |
| 2014-01-28 | $14.17 | $17.22 | 235,200 | — | — |
| 2014-01-27 | $14.01 | $17.02 | 271,000 | — | — |
| 2014-01-24 | $14.12 | $17.16 | 532,200 | — | — |
| 2014-01-23 | $14.85 | $18.04 | 277,600 | — | — |
| 2014-01-22 | $14.95 | $18.16 | 254,300 | — | — |
| 2014-01-21 | $14.65 | $17.80 | 258,800 | — | — |
| 2014-01-17 | $14.51 | $17.63 | 171,800 | — | — |
| 2014-01-16 | $14.50 | $17.62 | 254,400 | — | — |
| 2014-01-15 | $14.46 | $17.57 | 392,300 | — | — |
| 2014-01-14 | $14.21 | $17.26 | 269,500 | — | — |
| 2014-01-13 | $14.08 | $17.11 | 549,600 | — | — |
| 2014-01-10 | $14.32 | $17.40 | 410,500 | — | — |
| 2014-01-09 | $13.92 | $16.91 | 736,400 | — | — |
| 2014-01-08 | $14.86 | $18.05 | 400,100 | — | — |
| 2014-01-07 | $14.61 | $17.75 | 319,000 | — | — |
| 2014-01-06 | $14.70 | $17.86 | 328,800 | — | — |
| 2014-01-03 | $14.98 | $18.20 | 323,800 | — | — |
| 2014-01-02 | $14.79 | $17.97 | 295,500 | — | — |