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
- 2007-04-23 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 | $14.89 | $15.81 | 193,800 | — | — |
| 2014-12-30 | $14.99 | $15.92 | 422,200 | — | — |
| 2014-12-29 | $14.96 | $15.89 | 506,600 | — | — |
| 2014-12-26 | $14.95 | $15.88 | 270,000 | — | — |
| 2014-12-24 | $14.95 | $15.88 | 171,900 | — | — |
| 2014-12-23 | $14.89 | $15.81 | 326,900 | — | — |
| 2014-12-22 | $14.79 | $15.71 | 524,500 | — | — |
| 2014-12-19 | $14.80 | $15.72 | 570,300 | — | — |
| 2014-12-18 | $14.85 | $15.77 | 1,794,800 | — | — |
| 2014-12-17 | $14.79 | $15.71 | 436,000 | — | — |
| 2014-12-16 | $14.89 | $15.81 | 300,200 | — | — |
| 2014-12-15 | $14.81 | $15.73 | 197,700 | — | — |
| 2014-12-12 | $14.94 | $15.86 | 290,700 | — | — |
| 2014-12-11 | $15.08 | $16.01 | 174,500 | — | — |
| 2014-12-10 | $15.00 | $15.93 | 203,600 | — | — |
| 2014-12-09 | $15.12 | $16.06 | 432,000 | — | — |
| 2014-12-08 | $15.01 | $15.94 | 509,900 | — | — |
| 2014-12-05 | $15.10 | $16.03 | 657,500 | — | — |
| 2014-12-04 | $15.00 | $15.93 | 581,900 | — | — |
| 2014-12-03 | $14.95 | $15.88 | 375,200 | — | — |
| 2014-12-02 | $14.99 | $15.84 | 1,106,000 | — | — |
| 2014-12-01 | $14.99 | $15.84 | 340,500 | — | — |
| 2014-11-28 | $15.17 | $16.03 | 184,100 | — | — |
| 2014-11-26 | $15.20 | $16.07 | 483,200 | — | — |
| 2014-11-25 | $15.18 | $16.04 | 384,000 | — | — |
| 2014-11-24 | $15.28 | $16.15 | 301,900 | — | — |
| 2014-11-21 | $15.15 | $16.01 | 238,700 | — | — |
| 2014-11-20 | $15.15 | $16.01 | 182,400 | — | — |
| 2014-11-19 | $15.09 | $15.95 | 127,500 | — | — |
| 2014-11-18 | $15.17 | $16.03 | 210,300 | — | — |
| 2014-11-17 | $15.12 | $15.98 | 192,500 | — | — |
| 2014-11-14 | $15.19 | $16.05 | 356,000 | — | — |
| 2014-11-13 | $15.15 | $16.01 | 164,700 | — | — |
| 2014-11-12 | $15.17 | $16.03 | 172,900 | — | — |
| 2014-11-11 | $15.13 | $15.99 | 101,000 | — | — |
| 2014-11-10 | $15.17 | $16.03 | 141,900 | — | — |
| 2014-11-07 | $15.12 | $15.98 | 111,300 | — | — |
| 2014-11-06 | $15.08 | $15.94 | 172,100 | — | — |
| 2014-11-05 | $14.93 | $15.78 | 193,700 | — | — |
| 2014-11-04 | $14.88 | $15.73 | 207,400 | — | — |
| 2014-11-03 | $14.91 | $15.76 | 353,300 | — | — |
| 2014-10-31 | $14.94 | $15.79 | 347,400 | — | — |
| 2014-10-30 | $15.04 | $15.90 | 304,600 | — | — |
| 2014-10-29 | $14.84 | $15.68 | 252,500 | — | — |
| 2014-10-28 | $14.69 | $15.53 | 255,900 | — | — |
| 2014-10-27 | $14.53 | $15.36 | 210,000 | — | — |
| 2014-10-24 | $14.49 | $15.31 | 215,500 | — | — |
| 2014-10-23 | $14.45 | $15.27 | 239,400 | — | — |
| 2014-10-22 | $14.43 | $15.25 | 205,700 | — | — |
| 2014-10-21 | $14.48 | $15.30 | 258,100 | — | — |
| 2014-10-20 | $14.29 | $15.10 | 188,400 | — | — |
| 2014-10-17 | $14.22 | $15.03 | 222,300 | — | — |
| 2014-10-16 | $14.09 | $14.89 | 195,200 | — | — |
| 2014-10-15 | $13.95 | $14.74 | 279,800 | — | — |
| 2014-10-14 | $14.19 | $15.00 | 198,200 | — | — |
| 2014-10-13 | $13.95 | $14.74 | 165,800 | — | — |
| 2014-10-10 | $13.87 | $14.66 | 260,100 | — | — |
| 2014-10-09 | $13.97 | $14.77 | 286,500 | — | — |
| 2014-10-08 | $14.26 | $15.07 | 247,800 | — | — |
| 2014-10-07 | $14.10 | $14.90 | 226,900 | — | — |
| 2014-10-06 | $14.26 | $15.07 | 168,400 | — | — |
| 2014-10-03 | $14.37 | $15.19 | 264,700 | — | — |
| 2014-10-02 | $14.27 | $15.08 | 159,000 | — | — |
| 2014-10-01 | $14.19 | $15.00 | 223,200 | — | — |
| 2014-09-30 | $14.32 | $15.14 | 206,400 | — | — |
| 2014-09-29 | $14.39 | $15.21 | 219,700 | — | — |
| 2014-09-26 | $14.28 | $15.09 | 239,400 | — | — |
| 2014-09-25 | $14.28 | $15.09 | 255,500 | — | — |
| 2014-09-24 | $14.45 | $15.27 | 209,400 | — | — |
| 2014-09-23 | $14.32 | $15.14 | 275,300 | — | — |
| 2014-09-22 | $14.46 | $15.28 | 145,600 | — | — |
| 2014-09-19 | $14.49 | $15.31 | 630,400 | — | — |
| 2014-09-18 | $14.52 | $15.35 | 599,000 | — | — |
| 2014-09-17 | $14.45 | $15.27 | 291,800 | — | — |
| 2014-09-16 | $14.32 | $15.14 | 275,400 | — | — |
| 2014-09-15 | $14.36 | $15.18 | 252,600 | — | — |
| 2014-09-12 | $14.49 | $15.31 | 242,900 | — | — |
| 2014-09-11 | $14.48 | $15.30 | 268,900 | — | — |
| 2014-09-10 | $14.49 | $15.31 | 654,200 | — | — |
| 2014-09-09 | $14.39 | $15.14 | 210,100 | — | — |
| 2014-09-08 | $14.52 | $15.27 | 168,400 | — | — |
| 2014-09-05 | $14.53 | $15.28 | 313,100 | — | — |
| 2014-09-04 | $14.53 | $15.28 | 457,900 | — | — |
| 2014-09-03 | $14.55 | $15.30 | 398,800 | — | — |
| 2014-09-02 | $14.60 | $15.36 | 808,300 | — | — |
| 2014-08-29 | $14.44 | $15.19 | 163,000 | — | — |
| 2014-08-28 | $14.33 | $15.07 | 200,400 | — | — |
| 2014-08-27 | $14.30 | $15.04 | 593,400 | — | — |
| 2014-08-26 | $14.27 | $15.01 | 614,400 | — | — |
| 2014-08-25 | $14.23 | $14.97 | 1,021,900 | — | — |
| 2014-08-22 | $14.08 | $14.81 | 722,400 | — | — |
| 2014-08-21 | $14.20 | $14.94 | 967,500 | — | — |
| 2014-08-20 | $13.56 | $14.26 | 209,400 | — | — |
| 2014-08-19 | $13.65 | $14.36 | 134,000 | — | — |
| 2014-08-18 | $13.60 | $14.30 | 313,900 | — | — |
| 2014-08-15 | $13.50 | $14.20 | 212,400 | — | — |
| 2014-08-14 | $13.50 | $14.20 | 271,800 | — | — |
| 2014-08-13 | $13.57 | $14.27 | 115,300 | — | — |
| 2014-08-12 | $13.57 | $14.27 | 112,600 | — | — |
| 2014-08-11 | $13.67 | $14.38 | 130,800 | — | — |
| 2014-08-08 | $13.68 | $14.39 | 140,100 | — | — |
| 2014-08-07 | $13.52 | $14.22 | 130,700 | — | — |
| 2014-08-06 | $13.61 | $14.31 | 189,900 | — | — |
| 2014-08-05 | $13.55 | $14.25 | 156,100 | — | — |
| 2014-08-04 | $13.43 | $14.13 | 222,000 | — | — |
| 2014-08-01 | $13.32 | $14.01 | 361,500 | — | — |
| 2014-07-31 | $13.48 | $14.18 | 332,800 | — | — |
| 2014-07-30 | $13.50 | $14.20 | 287,800 | — | — |
| 2014-07-29 | $13.43 | $14.13 | 224,100 | — | — |
| 2014-07-28 | $13.51 | $14.21 | 258,600 | — | — |
| 2014-07-25 | $13.55 | $14.25 | 270,100 | — | — |
| 2014-07-24 | $13.65 | $14.36 | 389,500 | — | — |
| 2014-07-23 | $13.65 | $14.36 | 144,600 | — | — |
| 2014-07-22 | $13.51 | $14.21 | 142,900 | — | — |
| 2014-07-21 | $13.61 | $14.31 | 114,200 | — | — |
| 2014-07-18 | $13.60 | $14.30 | 169,700 | — | — |
| 2014-07-17 | $13.40 | $14.09 | 211,400 | — | — |
| 2014-07-16 | $13.67 | $14.38 | 128,200 | — | — |
| 2014-07-15 | $13.81 | $14.53 | 240,900 | — | — |
| 2014-07-14 | $13.78 | $14.49 | 180,400 | — | — |
| 2014-07-11 | $13.95 | $14.67 | 148,300 | — | — |
| 2014-07-10 | $13.89 | $14.61 | 255,200 | — | — |
| 2014-07-09 | $14.00 | $14.73 | 228,800 | — | — |
| 2014-07-08 | $14.04 | $14.77 | 264,100 | — | — |
| 2014-07-07 | $14.14 | $14.87 | 177,400 | — | — |
| 2014-07-03 | $14.20 | $14.94 | 140,500 | — | — |
| 2014-07-02 | $14.11 | $14.84 | 279,500 | — | — |
| 2014-07-01 | $14.19 | $14.92 | 610,500 | — | — |
| 2014-06-30 | $14.26 | $15.00 | 236,700 | — | — |
| 2014-06-27 | $14.48 | $15.23 | 705,400 | — | — |
| 2014-06-26 | $14.14 | $14.87 | 228,800 | — | — |
| 2014-06-25 | $14.09 | $14.82 | 203,000 | — | — |
| 2014-06-24 | $14.05 | $14.78 | 179,200 | — | — |
| 2014-06-23 | $13.99 | $14.71 | 110,700 | — | — |
| 2014-06-20 | $14.07 | $14.80 | 243,900 | — | — |
| 2014-06-19 | $14.02 | $14.75 | 187,800 | — | — |
| 2014-06-18 | $14.00 | $14.73 | 164,900 | — | — |
| 2014-06-17 | $14.00 | $14.73 | 150,000 | — | — |
| 2014-06-16 | $13.88 | $14.60 | 140,500 | — | — |
| 2014-06-13 | $13.97 | $14.69 | 141,700 | — | — |
| 2014-06-12 | $14.01 | $14.74 | 193,800 | — | — |
| 2014-06-11 | $13.93 | $14.65 | 84,500 | — | — |
| 2014-06-10 | $14.02 | $14.75 | 159,000 | — | — |
| 2014-06-09 | $13.99 | $14.71 | 166,900 | — | — |
| 2014-06-06 | $14.04 | $14.77 | 238,600 | — | — |
| 2014-06-05 | $13.89 | $14.61 | 251,300 | — | — |
| 2014-06-04 | $13.69 | $14.40 | 185,000 | — | — |
| 2014-06-03 | $13.56 | $14.26 | 323,800 | — | — |
| 2014-06-02 | $13.47 | $14.17 | 241,100 | — | — |
| 2014-05-30 | $13.48 | $14.18 | 222,600 | — | — |
| 2014-05-29 | $13.39 | $14.08 | 139,100 | — | — |
| 2014-05-28 | $13.39 | $14.08 | 145,900 | — | — |
| 2014-05-27 | $13.43 | $14.13 | 204,800 | — | — |
| 2014-05-23 | $13.40 | $14.09 | 191,300 | — | — |
| 2014-05-22 | $13.36 | $14.05 | 218,000 | — | — |
| 2014-05-21 | $13.28 | $13.97 | 263,400 | — | — |
| 2014-05-20 | $13.43 | $14.13 | 255,100 | — | — |
| 2014-05-19 | $13.34 | $14.03 | 175,900 | — | — |
| 2014-05-16 | $13.12 | $13.80 | 213,500 | — | — |
| 2014-05-15 | $13.26 | $13.95 | 274,200 | — | — |
| 2014-05-14 | $13.28 | $13.97 | 225,300 | — | — |
| 2014-05-13 | $13.54 | $14.24 | 252,600 | — | — |
| 2014-05-12 | $13.71 | $14.42 | 290,000 | — | — |
| 2014-05-09 | $13.45 | $14.15 | 254,100 | — | — |
| 2014-05-08 | $13.36 | $14.05 | 275,600 | — | — |
| 2014-05-07 | $13.27 | $13.96 | 438,900 | — | — |
| 2014-05-06 | $13.27 | $13.96 | 362,700 | — | — |
| 2014-05-05 | $13.38 | $14.07 | 333,400 | — | — |
| 2014-05-02 | $13.45 | $14.15 | 291,000 | — | — |
| 2014-05-01 | $13.42 | $14.12 | 451,700 | — | — |
| 2014-04-30 | $13.39 | $14.08 | 419,800 | — | — |
| 2014-04-29 | $13.40 | $14.09 | 461,600 | — | — |
| 2014-04-28 | $13.57 | $14.27 | 386,200 | — | — |
| 2014-04-25 | $13.27 | $13.96 | 368,800 | — | — |
| 2014-04-24 | $13.23 | $13.92 | 311,300 | — | — |
| 2014-04-23 | $13.29 | $13.98 | 226,700 | — | — |
| 2014-04-22 | $13.20 | $13.88 | 588,300 | — | — |
| 2014-04-21 | $13.16 | $13.84 | 314,300 | — | — |
| 2014-04-17 | $12.99 | $13.66 | 541,600 | — | — |
| 2014-04-16 | $13.05 | $13.73 | 302,800 | — | — |
| 2014-04-15 | $12.92 | $13.59 | 374,100 | — | — |
| 2014-04-14 | $12.89 | $13.56 | 525,300 | — | — |
| 2014-04-11 | $12.72 | $13.38 | 454,500 | — | — |
| 2014-04-10 | $12.81 | $13.47 | 283,800 | — | — |
| 2014-04-09 | $12.98 | $13.65 | 361,900 | — | — |
| 2014-04-08 | $12.96 | $13.63 | 393,000 | — | — |
| 2014-04-07 | $12.86 | $13.53 | 953,400 | — | — |
| 2014-04-04 | $12.07 | $12.70 | 292,200 | — | — |
| 2014-04-03 | $12.22 | $12.85 | 371,900 | — | — |
| 2014-04-02 | $12.40 | $13.04 | 125,100 | — | — |
| 2014-04-01 | $12.42 | $13.06 | 292,000 | — | — |
| 2014-03-31 | $12.43 | $13.07 | 180,300 | — | — |
| 2014-03-28 | $12.19 | $12.82 | 160,400 | — | — |
| 2014-03-27 | $12.19 | $12.82 | 158,100 | — | — |
| 2014-03-26 | $12.32 | $12.96 | 145,200 | — | — |
| 2014-03-25 | $12.46 | $13.11 | 194,700 | — | — |
| 2014-03-24 | $12.38 | $13.02 | 118,900 | — | — |
| 2014-03-21 | $12.38 | $13.02 | 246,300 | — | — |
| 2014-03-20 | $12.44 | $13.08 | 156,800 | — | — |
| 2014-03-19 | $12.45 | $13.09 | 183,600 | — | — |
| 2014-03-18 | $12.47 | $13.12 | 215,900 | — | — |
| 2014-03-17 | $12.28 | $12.92 | 190,500 | — | — |
| 2014-03-14 | $12.13 | $12.76 | 141,100 | — | — |
| 2014-03-13 | $12.14 | $12.77 | 189,500 | — | — |
| 2014-03-12 | $12.16 | $12.79 | 167,400 | — | — |
| 2014-03-11 | $12.28 | $12.92 | 147,500 | — | — |
| 2014-03-10 | $12.31 | $12.95 | 223,500 | — | — |
| 2014-03-07 | $12.32 | $12.96 | 407,300 | — | — |
| 2014-03-06 | $12.35 | $12.99 | 525,600 | — | — |
| 2014-03-05 | $11.95 | $12.57 | 98,900 | — | — |
| 2014-03-04 | $12.01 | $12.63 | 238,900 | — | — |
| 2014-03-03 | $11.77 | $12.38 | 220,900 | — | — |
| 2014-02-28 | $11.82 | $12.43 | 207,100 | — | — |
| 2014-02-27 | $11.72 | $12.33 | 139,300 | — | — |
| 2014-02-26 | $11.77 | $12.38 | 136,900 | — | — |
| 2014-02-25 | $11.73 | $12.34 | 148,400 | — | — |
| 2014-02-24 | $11.81 | $12.42 | 260,600 | — | — |
| 2014-02-21 | $11.76 | $12.37 | 236,300 | — | — |
| 2014-02-20 | $11.67 | $12.27 | 196,500 | — | — |
| 2014-02-19 | $11.64 | $12.24 | 330,300 | — | — |
| 2014-02-18 | $11.76 | $12.37 | 521,200 | — | — |
| 2014-02-14 | $11.57 | $12.17 | 258,600 | — | — |
| 2014-02-13 | $11.51 | $12.11 | 300,400 | — | — |
| 2014-02-12 | $11.62 | $12.22 | 283,500 | — | — |
| 2014-02-11 | $11.75 | $12.36 | 224,000 | — | — |
| 2014-02-10 | $11.62 | $12.22 | 208,200 | — | — |
| 2014-02-07 | $11.64 | $12.24 | 180,700 | — | — |
| 2014-02-06 | $11.62 | $12.22 | 311,100 | — | — |
| 2014-02-05 | $11.40 | $11.99 | 236,800 | — | — |
| 2014-02-04 | $11.44 | $12.03 | 356,400 | — | — |
| 2014-02-03 | $11.38 | $11.97 | 561,000 | — | — |
| 2014-01-31 | $11.48 | $12.07 | 211,600 | — | — |
| 2014-01-30 | $11.51 | $12.11 | 153,000 | — | — |
| 2014-01-29 | $11.42 | $12.01 | 221,900 | — | — |
| 2014-01-28 | $11.45 | $12.04 | 1,158,700 | — | — |
| 2014-01-27 | $11.40 | $11.99 | 184,300 | — | — |
| 2014-01-24 | $11.57 | $12.17 | 251,400 | — | — |
| 2014-01-23 | $11.69 | $12.30 | 274,000 | — | — |
| 2014-01-22 | $11.86 | $12.47 | 191,200 | — | — |
| 2014-01-21 | $11.78 | $12.39 | 145,500 | — | — |
| 2014-01-17 | $11.78 | $12.39 | 97,200 | — | — |
| 2014-01-16 | $11.78 | $12.39 | 120,100 | — | — |
| 2014-01-15 | $11.90 | $12.52 | 169,800 | — | — |
| 2014-01-14 | $11.81 | $12.42 | 283,100 | — | — |
| 2014-01-13 | $11.64 | $12.24 | 331,700 | — | — |
| 2014-01-10 | $11.78 | $12.39 | 358,200 | — | — |
| 2014-01-09 | $11.89 | $12.51 | 326,400 | — | — |
| 2014-01-08 | $12.04 | $12.66 | 193,200 | — | — |
| 2014-01-07 | $11.90 | $12.52 | 98,400 | — | — |
| 2014-01-06 | $11.85 | $12.46 | 244,200 | — | — |
| 2014-01-03 | $12.00 | $12.62 | 197,500 | — | — |
| 2014-01-02 | $12.12 | $12.75 | 0 | — | — |