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
- 2007-12-13 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 | $13.94 | $13.94 | 133,800 | — | — |
| 2014-12-30 | $13.65 | $13.65 | 146,400 | — | — |
| 2014-12-29 | $14.11 | $14.11 | 187,700 | — | — |
| 2014-12-26 | $13.89 | $13.89 | 65,100 | — | — |
| 2014-12-24 | $13.96 | $13.96 | 136,500 | — | — |
| 2014-12-23 | $14.27 | $14.27 | 270,100 | — | — |
| 2014-12-22 | $13.71 | $13.71 | 239,700 | — | — |
| 2014-12-19 | $13.40 | $13.40 | 341,100 | — | — |
| 2014-12-18 | $13.35 | $13.35 | 277,500 | — | — |
| 2014-12-17 | $13.09 | $13.09 | 427,200 | — | — |
| 2014-12-16 | $12.95 | $12.95 | 264,300 | — | — |
| 2014-12-15 | $12.59 | $12.59 | 186,600 | — | — |
| 2014-12-12 | $12.39 | $12.39 | 170,200 | — | — |
| 2014-12-11 | $11.75 | $11.75 | 213,500 | — | — |
| 2014-12-10 | $12.02 | $12.02 | 827,300 | — | — |
| 2014-12-09 | $12.08 | $12.08 | 240,700 | — | — |
| 2014-12-08 | $11.98 | $11.98 | 122,700 | — | — |
| 2014-12-05 | $12.07 | $12.07 | 200,500 | — | — |
| 2014-12-04 | $11.92 | $11.92 | 131,100 | — | — |
| 2014-12-03 | $12.36 | $12.36 | 191,000 | — | — |
| 2014-12-02 | $12.30 | $12.30 | 345,700 | — | — |
| 2014-12-01 | $12.27 | $12.27 | 215,100 | — | — |
| 2014-11-28 | $12.83 | $12.83 | 96,700 | — | — |
| 2014-11-26 | $13.34 | $13.34 | 302,100 | — | — |
| 2014-11-25 | $14.70 | $14.70 | 71,100 | — | — |
| 2014-11-24 | $14.68 | $14.68 | 172,600 | — | — |
| 2014-11-21 | $14.29 | $14.29 | 65,100 | — | — |
| 2014-11-20 | $14.27 | $14.27 | 106,400 | — | — |
| 2014-11-19 | $14.04 | $14.04 | 62,900 | — | — |
| 2014-11-18 | $14.39 | $14.39 | 171,800 | — | — |
| 2014-11-17 | $13.84 | $13.84 | 90,300 | — | — |
| 2014-11-14 | $13.82 | $13.82 | 70,600 | — | — |
| 2014-11-13 | $14.24 | $14.24 | 112,700 | — | — |
| 2014-11-12 | $14.88 | $14.88 | 248,000 | — | — |
| 2014-11-11 | $14.86 | $14.86 | 94,300 | — | — |
| 2014-11-10 | $15.15 | $15.15 | 190,700 | — | — |
| 2014-11-07 | $14.51 | $14.51 | 83,500 | — | — |
| 2014-11-06 | $14.56 | $14.56 | 109,700 | — | — |
| 2014-11-05 | $14.45 | $14.45 | 174,700 | — | — |
| 2014-11-04 | $14.38 | $14.38 | 132,200 | — | — |
| 2014-11-03 | $13.49 | $13.49 | 106,200 | — | — |
| 2014-10-31 | $13.76 | $13.76 | 123,400 | — | — |
| 2014-10-30 | $13.71 | $13.71 | 77,800 | — | — |
| 2014-10-29 | $14.08 | $14.08 | 164,600 | — | — |
| 2014-10-28 | $14.47 | $14.47 | 93,300 | — | — |
| 2014-10-27 | $14.03 | $14.03 | 71,400 | — | — |
| 2014-10-24 | $14.06 | $14.06 | 93,400 | — | — |
| 2014-10-23 | $14.34 | $14.34 | 165,000 | — | — |
| 2014-10-22 | $13.60 | $13.60 | 88,000 | — | — |
| 2014-10-21 | $13.69 | $13.69 | 77,500 | — | — |
| 2014-10-20 | $13.78 | $13.78 | 65,600 | — | — |
| 2014-10-17 | $13.88 | $13.88 | 88,900 | — | — |
| 2014-10-16 | $14.46 | $14.46 | 128,000 | — | — |
| 2014-10-15 | $13.82 | $13.82 | 242,200 | — | — |
| 2014-10-14 | $14.39 | $14.39 | 232,400 | — | — |
| 2014-10-13 | $13.49 | $13.49 | 180,200 | — | — |
| 2014-10-10 | $13.49 | $13.49 | 133,100 | — | — |
| 2014-10-09 | $13.61 | $13.61 | 125,500 | — | — |
| 2014-10-08 | $13.51 | $13.51 | 181,000 | — | — |
| 2014-10-07 | $13.43 | $13.43 | 216,100 | — | — |
| 2014-10-06 | $13.67 | $13.67 | 82,400 | — | — |
| 2014-10-03 | $13.64 | $13.64 | 166,800 | — | — |
| 2014-10-02 | $13.29 | $13.29 | 164,900 | — | — |
| 2014-10-01 | $12.91 | $12.91 | 150,800 | — | — |
| 2014-09-30 | $12.99 | $12.99 | 231,600 | — | — |
| 2014-09-29 | $13.03 | $13.03 | 163,500 | — | — |
| 2014-09-26 | $13.16 | $13.16 | 87,900 | — | — |
| 2014-09-25 | $13.14 | $13.14 | 233,000 | — | — |
| 2014-09-24 | $13.34 | $13.34 | 244,300 | — | — |
| 2014-09-23 | $13.19 | $13.19 | 244,800 | — | — |
| 2014-09-22 | $13.12 | $13.12 | 159,200 | — | — |
| 2014-09-19 | $13.17 | $13.17 | 325,900 | — | — |
| 2014-09-18 | $13.28 | $13.28 | 141,300 | — | — |
| 2014-09-17 | $13.33 | $13.33 | 167,100 | — | — |
| 2014-09-16 | $13.18 | $13.18 | 264,700 | — | — |
| 2014-09-15 | $13.20 | $13.20 | 269,000 | — | — |
| 2014-09-12 | $13.42 | $13.42 | 302,700 | — | — |
| 2014-09-11 | $13.65 | $13.65 | 765,500 | — | — |
| 2014-09-10 | $13.01 | $13.01 | 461,100 | — | — |
| 2014-09-09 | $13.01 | $13.01 | 1,230,800 | — | — |
| 2014-09-08 | $13.16 | $13.16 | 637,100 | — | — |
| 2014-09-05 | $12.52 | $12.52 | 240,100 | — | — |
| 2014-09-04 | $12.44 | $12.44 | 195,200 | — | — |
| 2014-09-03 | $12.21 | $12.21 | 225,700 | — | — |
| 2014-09-02 | $12.36 | $12.36 | 244,100 | — | — |
| 2014-08-29 | $12.31 | $12.31 | 243,500 | — | — |
| 2014-08-28 | $12.33 | $12.33 | 412,500 | — | — |
| 2014-08-27 | $12.53 | $12.53 | 801,000 | — | — |
| 2014-08-26 | $13.45 | $13.45 | 118,500 | — | — |
| 2014-08-25 | $13.65 | $13.65 | 127,400 | — | — |
| 2014-08-22 | $13.64 | $13.64 | 119,500 | — | — |
| 2014-08-21 | $13.72 | $13.72 | 145,300 | — | — |
| 2014-08-20 | $13.50 | $13.50 | 96,500 | — | — |
| 2014-08-19 | $13.62 | $13.62 | 65,200 | — | — |
| 2014-08-18 | $13.68 | $13.68 | 95,600 | — | — |
| 2014-08-15 | $13.34 | $13.34 | 140,200 | — | — |
| 2014-08-14 | $13.65 | $13.65 | 160,300 | — | — |
| 2014-08-13 | $13.76 | $13.76 | 99,900 | — | — |
| 2014-08-12 | $14.07 | $14.07 | 223,300 | — | — |
| 2014-08-11 | $14.60 | $14.60 | 124,700 | — | — |
| 2014-08-08 | $14.09 | $14.09 | 84,500 | — | — |
| 2014-08-07 | $14.05 | $14.05 | 129,200 | — | — |
| 2014-08-06 | $14.14 | $14.14 | 79,800 | — | — |
| 2014-08-05 | $14.01 | $14.01 | 121,800 | — | — |
| 2014-08-04 | $14.39 | $14.39 | 152,900 | — | — |
| 2014-08-01 | $14.00 | $14.00 | 248,000 | — | — |
| 2014-07-31 | $14.66 | $14.66 | 152,800 | — | — |
| 2014-07-30 | $14.82 | $14.82 | 123,100 | — | — |
| 2014-07-29 | $15.00 | $15.00 | 128,700 | — | — |
| 2014-07-28 | $15.19 | $15.19 | 117,700 | — | — |
| 2014-07-25 | $15.38 | $15.38 | 114,200 | — | — |
| 2014-07-24 | $15.83 | $15.83 | 103,700 | — | — |
| 2014-07-23 | $16.07 | $16.07 | 90,300 | — | — |
| 2014-07-22 | $16.14 | $16.14 | 68,100 | — | — |
| 2014-07-21 | $16.05 | $16.05 | 99,600 | — | — |
| 2014-07-18 | $16.29 | $16.29 | 104,800 | — | — |
| 2014-07-17 | $16.29 | $16.29 | 175,300 | — | — |
| 2014-07-16 | $16.42 | $16.42 | 182,200 | — | — |
| 2014-07-15 | $15.55 | $15.55 | 109,800 | — | — |
| 2014-07-14 | $15.44 | $15.44 | 81,400 | — | — |
| 2014-07-11 | $15.35 | $15.35 | 198,700 | — | — |
| 2014-07-10 | $15.75 | $15.75 | 132,500 | — | — |
| 2014-07-09 | $15.91 | $15.91 | 84,300 | — | — |
| 2014-07-08 | $16.23 | $16.23 | 151,700 | — | — |
| 2014-07-07 | $16.30 | $16.30 | 180,400 | — | — |
| 2014-07-03 | $16.32 | $16.32 | 71,400 | — | — |
| 2014-07-02 | $16.35 | $16.35 | 176,900 | — | — |
| 2014-07-01 | $16.39 | $16.39 | 126,900 | — | — |
| 2014-06-30 | $16.46 | $16.46 | 122,000 | — | — |
| 2014-06-27 | $16.53 | $16.53 | 317,200 | — | — |
| 2014-06-26 | $16.05 | $16.05 | 119,200 | — | — |
| 2014-06-25 | $15.71 | $15.71 | 267,300 | — | — |
| 2014-06-24 | $15.35 | $15.35 | 157,000 | — | — |
| 2014-06-23 | $15.65 | $15.65 | 94,600 | — | — |
| 2014-06-20 | $15.61 | $15.61 | 252,800 | — | — |
| 2014-06-19 | $15.72 | $15.72 | 125,500 | — | — |
| 2014-06-18 | $15.65 | $15.65 | 170,600 | — | — |
| 2014-06-17 | $15.49 | $15.49 | 161,500 | — | — |
| 2014-06-16 | $15.70 | $15.70 | 103,700 | — | — |
| 2014-06-13 | $15.50 | $15.50 | 172,200 | — | — |
| 2014-06-12 | $15.93 | $15.93 | 161,700 | — | — |
| 2014-06-11 | $16.38 | $16.38 | 226,500 | — | — |
| 2014-06-10 | $17.14 | $17.14 | 77,600 | — | — |
| 2014-06-09 | $17.24 | $17.24 | 106,300 | — | — |
| 2014-06-06 | $16.98 | $16.98 | 254,900 | — | — |
| 2014-06-05 | $17.91 | $17.91 | 299,800 | — | — |
| 2014-06-04 | $17.61 | $17.61 | 732,800 | — | — |
| 2014-06-03 | $17.62 | $17.62 | 120,500 | — | — |
| 2014-06-02 | $18.12 | $18.12 | 222,700 | — | — |
| 2014-05-30 | $17.51 | $17.51 | 145,800 | — | — |
| 2014-05-29 | $17.81 | $17.81 | 240,300 | — | — |
| 2014-05-28 | $17.26 | $17.26 | 432,300 | — | — |
| 2014-05-27 | $16.47 | $16.47 | 203,400 | — | — |
| 2014-05-23 | $15.79 | $15.79 | 84,600 | — | — |
| 2014-05-22 | $15.63 | $15.63 | 140,100 | — | — |
| 2014-05-21 | $15.77 | $15.77 | 89,500 | — | — |
| 2014-05-20 | $16.00 | $16.00 | 182,900 | — | — |
| 2014-05-19 | $16.20 | $16.20 | 190,100 | — | — |
| 2014-05-16 | $15.85 | $15.85 | 167,400 | — | — |
| 2014-05-15 | $15.83 | $15.83 | 183,500 | — | — |
| 2014-05-14 | $15.94 | $15.94 | 148,100 | — | — |
| 2014-05-13 | $16.51 | $16.51 | 195,400 | — | — |
| 2014-05-12 | $16.58 | $16.58 | 107,300 | — | — |
| 2014-05-09 | $16.33 | $16.33 | 123,700 | — | — |
| 2014-05-08 | $16.34 | $16.34 | 151,700 | — | — |
| 2014-05-07 | $16.69 | $16.69 | 146,500 | — | — |
| 2014-05-06 | $16.87 | $16.87 | 459,700 | — | — |
| 2014-05-05 | $17.04 | $17.04 | 168,100 | — | — |
| 2014-05-02 | $17.11 | $17.11 | 125,800 | — | — |
| 2014-05-01 | $17.31 | $17.31 | 182,500 | — | — |
| 2014-04-30 | $17.64 | $17.64 | 159,600 | — | — |
| 2014-04-29 | $17.47 | $17.47 | 184,900 | — | — |
| 2014-04-28 | $17.77 | $17.77 | 164,400 | — | — |
| 2014-04-25 | $18.21 | $18.21 | 193,600 | — | — |
| 2014-04-24 | $18.25 | $18.25 | 146,700 | — | — |
| 2014-04-23 | $18.09 | $18.09 | 100,400 | — | — |
| 2014-04-22 | $18.25 | $18.25 | 279,400 | — | — |
| 2014-04-21 | $18.11 | $18.11 | 201,600 | — | — |
| 2014-04-17 | $18.14 | $18.14 | 193,400 | — | — |
| 2014-04-16 | $18.51 | $18.51 | 247,800 | — | — |
| 2014-04-15 | $18.58 | $18.58 | 762,200 | — | — |
| 2014-04-14 | $19.93 | $19.93 | 940,600 | — | — |
| 2014-04-11 | $19.90 | $19.90 | 1,200,200 | — | — |
| 2014-04-10 | $18.14 | $18.14 | 1,194,800 | — | — |
| 2014-04-09 | $15.80 | $15.80 | 376,900 | — | — |
| 2014-04-08 | $15.18 | $15.18 | 181,800 | — | — |
| 2014-04-07 | $14.88 | $14.88 | 418,500 | — | — |
| 2014-04-04 | $15.70 | $15.70 | 120,500 | — | — |
| 2014-04-03 | $16.00 | $16.00 | 136,300 | — | — |
| 2014-04-02 | $15.82 | $15.82 | 144,000 | — | — |
| 2014-04-01 | $15.67 | $15.67 | 119,300 | — | — |
| 2014-03-31 | $15.67 | $15.67 | 201,500 | — | — |
| 2014-03-28 | $15.49 | $15.49 | 173,600 | — | — |
| 2014-03-27 | $15.58 | $15.58 | 221,700 | — | — |
| 2014-03-26 | $15.51 | $15.51 | 154,500 | — | — |
| 2014-03-25 | $16.12 | $16.12 | 297,900 | — | — |
| 2014-03-24 | $16.01 | $16.01 | 111,500 | — | — |
| 2014-03-21 | $15.98 | $15.98 | 536,300 | — | — |
| 2014-03-20 | $15.84 | $15.84 | 265,700 | — | — |
| 2014-03-19 | $16.03 | $16.03 | 343,400 | — | — |
| 2014-03-18 | $15.70 | $15.70 | 162,500 | — | — |
| 2014-03-17 | $15.83 | $15.83 | 88,300 | — | — |
| 2014-03-14 | $15.70 | $15.70 | 76,300 | — | — |
| 2014-03-13 | $15.73 | $15.73 | 112,600 | — | — |
| 2014-03-12 | $15.66 | $15.66 | 88,600 | — | — |
| 2014-03-11 | $15.55 | $15.55 | 205,800 | — | — |
| 2014-03-10 | $16.17 | $16.17 | 145,800 | — | — |
| 2014-03-07 | $16.33 | $16.33 | 149,500 | — | — |
| 2014-03-06 | $16.01 | $16.01 | 120,900 | — | — |
| 2014-03-05 | $15.89 | $15.89 | 114,300 | — | — |
| 2014-03-04 | $15.86 | $15.86 | 236,300 | — | — |
| 2014-03-03 | $15.50 | $15.50 | 116,000 | — | — |
| 2014-02-28 | $15.82 | $15.82 | 284,000 | — | — |
| 2014-02-27 | $15.97 | $15.97 | 299,600 | — | — |
| 2014-02-26 | $15.60 | $15.60 | 174,000 | — | — |
| 2014-02-25 | $15.53 | $15.53 | 171,600 | — | — |
| 2014-02-24 | $15.44 | $15.44 | 283,700 | — | — |
| 2014-02-21 | $15.53 | $15.53 | 319,900 | — | — |
| 2014-02-20 | $15.76 | $15.76 | 364,800 | — | — |
| 2014-02-19 | $15.73 | $15.73 | 253,300 | — | — |
| 2014-02-18 | $16.27 | $16.27 | 109,000 | — | — |
| 2014-02-14 | $16.28 | $16.28 | 58,900 | — | — |
| 2014-02-13 | $16.49 | $16.49 | 243,100 | — | — |
| 2014-02-12 | $16.54 | $16.54 | 117,400 | — | — |
| 2014-02-11 | $16.42 | $16.42 | 118,500 | — | — |
| 2014-02-10 | $16.59 | $16.59 | 242,300 | — | — |
| 2014-02-07 | $15.77 | $15.77 | 113,900 | — | — |
| 2014-02-06 | $15.76 | $15.76 | 147,200 | — | — |
| 2014-02-05 | $15.68 | $15.68 | 128,900 | — | — |
| 2014-02-04 | $16.40 | $16.40 | 387,900 | — | — |
| 2014-02-03 | $16.12 | $16.12 | 165,900 | — | — |
| 2014-01-31 | $16.30 | $16.30 | 133,300 | — | — |
| 2014-01-30 | $16.47 | $16.47 | 126,300 | — | — |
| 2014-01-29 | $16.49 | $16.49 | 144,500 | — | — |
| 2014-01-28 | $17.06 | $17.06 | 273,000 | — | — |
| 2014-01-27 | $17.11 | $17.11 | 146,600 | — | — |
| 2014-01-24 | $17.20 | $17.20 | 230,100 | — | — |
| 2014-01-23 | $17.55 | $17.55 | 302,300 | — | — |
| 2014-01-22 | $17.48 | $17.48 | 271,900 | — | — |
| 2014-01-21 | $17.79 | $17.79 | 185,200 | — | — |
| 2014-01-17 | $17.70 | $17.70 | 193,500 | — | — |
| 2014-01-16 | $17.81 | $17.81 | 157,100 | — | — |
| 2014-01-15 | $17.78 | $17.78 | 253,800 | — | — |
| 2014-01-14 | $18.11 | $18.11 | 285,300 | — | — |
| 2014-01-13 | $17.68 | $17.68 | 292,800 | — | — |
| 2014-01-10 | $17.13 | $17.13 | 214,600 | — | — |
| 2014-01-09 | $16.70 | $16.70 | 238,500 | — | — |
| 2014-01-08 | $16.85 | $16.85 | 301,800 | — | — |
| 2014-01-07 | $17.45 | $17.45 | 296,700 | — | — |
| 2014-01-06 | $17.13 | $17.13 | 156,700 | — | — |
| 2014-01-03 | $17.20 | $17.20 | 180,400 | — | — |
| 2014-01-02 | $17.47 | $17.47 | 235,100 | — | — |