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
- 1999-10-07 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 | $9.54 | $20.15 | 1,014,800 | — | — |
| 2014-12-30 | $9.66 | $20.41 | 824,400 | — | — |
| 2014-12-29 | $9.56 | $20.19 | 965,800 | — | — |
| 2014-12-26 | $9.59 | $20.26 | 716,600 | — | — |
| 2014-12-24 | $9.65 | $20.39 | 446,600 | — | — |
| 2014-12-23 | $9.60 | $20.28 | 1,583,200 | — | — |
| 2014-12-22 | $9.70 | $20.50 | 1,122,600 | — | — |
| 2014-12-19 | $9.55 | $20.17 | 1,789,600 | — | — |
| 2014-12-18 | $9.51 | $20.09 | 702,200 | — | — |
| 2014-12-17 | $9.46 | $19.99 | 1,595,400 | — | — |
| 2014-12-16 | $8.90 | $18.81 | 1,506,000 | — | — |
| 2014-12-15 | $9.12 | $19.26 | 1,355,600 | — | — |
| 2014-12-12 | $9.18 | $19.40 | 872,200 | — | — |
| 2014-12-11 | $9.41 | $19.89 | 907,400 | — | — |
| 2014-12-10 | $9.40 | $19.87 | 2,519,400 | — | — |
| 2014-12-09 | $9.61 | $20.30 | 1,488,600 | — | — |
| 2014-12-08 | $9.47 | $20.00 | 1,032,400 | — | — |
| 2014-12-05 | $9.88 | $20.87 | 646,600 | — | — |
| 2014-12-04 | $9.92 | $20.96 | 735,400 | — | — |
| 2014-12-03 | $10.23 | $21.61 | 918,800 | — | — |
| 2014-12-02 | $10.00 | $21.12 | 1,388,000 | — | — |
| 2014-12-01 | $10.19 | $21.52 | 1,841,000 | — | — |
| 2014-11-28 | $10.61 | $22.42 | 573,200 | — | — |
| 2014-11-26 | $10.81 | $22.85 | 633,800 | — | — |
| 2014-11-25 | $10.73 | $22.67 | 961,400 | — | — |
| 2014-11-24 | $10.57 | $22.34 | 933,200 | — | — |
| 2014-11-21 | $11.09 | $23.44 | 1,277,400 | — | — |
| 2014-11-20 | $10.43 | $22.04 | 717,400 | — | — |
| 2014-11-19 | $10.49 | $22.17 | 1,126,000 | — | — |
| 2014-11-18 | $10.22 | $21.60 | 846,800 | — | — |
| 2014-11-17 | $9.90 | $20.91 | 715,200 | — | — |
| 2014-11-14 | $9.89 | $20.89 | 716,000 | — | — |
| 2014-11-13 | $10.00 | $21.13 | 810,800 | — | — |
| 2014-11-12 | $10.18 | $21.51 | 715,400 | — | — |
| 2014-11-11 | $10.11 | $21.37 | 1,009,000 | — | — |
| 2014-11-10 | $10.04 | $21.21 | 676,600 | — | — |
| 2014-11-07 | $10.05 | $21.23 | 1,060,800 | — | — |
| 2014-11-06 | $9.94 | $21.00 | 1,018,600 | — | — |
| 2014-11-05 | $10.45 | $22.08 | 1,152,400 | — | — |
| 2014-11-04 | $10.43 | $22.04 | 1,072,800 | — | — |
| 2014-11-03 | $10.34 | $21.85 | 1,248,400 | — | — |
| 2014-10-31 | $10.85 | $22.93 | 1,438,800 | — | — |
| 2014-10-30 | $10.58 | $22.36 | 955,000 | — | — |
| 2014-10-29 | $10.20 | $21.55 | 874,000 | — | — |
| 2014-10-28 | $10.29 | $21.74 | 1,483,600 | — | — |
| 2014-10-27 | $9.67 | $20.43 | 1,695,400 | — | — |
| 2014-10-24 | $10.06 | $21.26 | 1,269,400 | — | — |
| 2014-10-23 | $9.61 | $20.30 | 1,466,600 | — | — |
| 2014-10-22 | $9.95 | $21.02 | 760,400 | — | — |
| 2014-10-21 | $9.95 | $21.02 | 1,738,800 | — | — |
| 2014-10-20 | $10.24 | $21.63 | 557,200 | — | — |
| 2014-10-17 | $10.57 | $22.33 | 1,419,800 | — | — |
| 2014-10-16 | $10.03 | $21.19 | 2,115,600 | — | — |
| 2014-10-15 | $10.22 | $21.59 | 1,586,000 | — | — |
| 2014-10-14 | $10.70 | $22.60 | 1,006,000 | — | — |
| 2014-10-13 | $10.85 | $22.93 | 1,084,800 | — | — |
| 2014-10-10 | $10.51 | $22.21 | 704,800 | — | — |
| 2014-10-09 | $10.87 | $22.97 | 827,000 | — | — |
| 2014-10-08 | $11.07 | $23.38 | 943,800 | — | — |
| 2014-10-07 | $10.86 | $22.95 | 1,068,000 | — | — |
| 2014-10-06 | $10.95 | $23.14 | 1,946,600 | — | — |
| 2014-10-03 | $10.10 | $21.33 | 1,059,800 | — | — |
| 2014-10-02 | $10.00 | $21.12 | 1,562,600 | — | — |
| 2014-10-01 | $10.08 | $21.30 | 1,013,400 | — | — |
| 2014-09-30 | $10.56 | $22.32 | 1,323,600 | — | — |
| 2014-09-29 | $10.56 | $22.32 | 940,800 | — | — |
| 2014-09-26 | $10.99 | $23.21 | 996,200 | — | — |
| 2014-09-25 | $10.76 | $22.74 | 684,400 | — | — |
| 2014-09-24 | $11.11 | $23.48 | 916,200 | — | — |
| 2014-09-23 | $10.95 | $23.13 | 864,000 | — | — |
| 2014-09-22 | $11.10 | $23.45 | 898,800 | — | — |
| 2014-09-19 | $11.31 | $23.89 | 921,000 | — | — |
| 2014-09-18 | $11.43 | $24.16 | 935,000 | — | — |
| 2014-09-17 | $11.69 | $24.69 | 692,400 | — | — |
| 2014-09-16 | $11.96 | $25.28 | 846,600 | — | — |
| 2014-09-15 | $11.63 | $24.57 | 753,600 | — | — |
| 2014-09-12 | $11.65 | $24.62 | 1,111,600 | — | — |
| 2014-09-11 | $12.22 | $25.81 | 630,400 | — | — |
| 2014-09-10 | $12.14 | $25.66 | 1,001,200 | — | — |
| 2014-09-09 | $12.21 | $25.80 | 942,200 | — | — |
| 2014-09-08 | $12.40 | $26.19 | 857,000 | — | — |
| 2014-09-05 | $12.75 | $26.94 | 480,000 | — | — |
| 2014-09-04 | $12.68 | $26.79 | 540,400 | — | — |
| 2014-09-03 | $12.71 | $26.85 | 603,600 | — | — |
| 2014-09-02 | $12.50 | $26.42 | 1,018,400 | — | — |
| 2014-08-29 | $12.81 | $27.06 | 674,400 | — | — |
| 2014-08-28 | $12.44 | $26.29 | 1,075,200 | — | — |
| 2014-08-27 | $12.62 | $26.67 | 406,600 | — | — |
| 2014-08-26 | $12.55 | $26.52 | 1,184,600 | — | — |
| 2014-08-25 | $12.58 | $26.59 | 469,600 | — | — |
| 2014-08-22 | $12.41 | $26.22 | 330,200 | — | — |
| 2014-08-21 | $12.52 | $26.46 | 535,800 | — | — |
| 2014-08-20 | $12.50 | $26.42 | 611,000 | — | — |
| 2014-08-19 | $12.50 | $26.42 | 556,600 | — | — |
| 2014-08-18 | $12.35 | $26.09 | 716,400 | — | — |
| 2014-08-15 | $12.23 | $25.84 | 750,000 | — | — |
| 2014-08-14 | $11.99 | $25.34 | 571,200 | — | — |
| 2014-08-13 | $11.94 | $24.89 | 960,600 | — | — |
| 2014-08-12 | $12.08 | $25.20 | 1,034,200 | — | — |
| 2014-08-11 | $11.89 | $24.80 | 1,158,400 | — | — |
| 2014-08-08 | $11.52 | $24.03 | 862,200 | — | — |
| 2014-08-07 | $11.45 | $23.88 | 1,202,400 | — | — |
| 2014-08-06 | $11.27 | $23.50 | 804,600 | — | — |
| 2014-08-05 | $11.22 | $23.40 | 1,047,600 | — | — |
| 2014-08-04 | $11.48 | $23.93 | 864,600 | — | — |
| 2014-08-01 | $11.34 | $23.65 | 754,800 | — | — |
| 2014-07-31 | $11.45 | $23.87 | 802,200 | — | — |
| 2014-07-30 | $11.75 | $24.50 | 679,400 | — | — |
| 2014-07-29 | $11.94 | $24.90 | 727,800 | — | — |
| 2014-07-28 | $12.11 | $25.25 | 481,200 | — | — |
| 2014-07-25 | $12.07 | $25.17 | 554,200 | — | — |
| 2014-07-24 | $12.13 | $25.29 | 619,200 | — | — |
| 2014-07-23 | $12.06 | $25.14 | 323,200 | — | — |
| 2014-07-22 | $12.26 | $25.56 | 585,800 | — | — |
| 2014-07-21 | $12.08 | $25.18 | 576,400 | — | — |
| 2014-07-18 | $11.83 | $24.66 | 585,000 | — | — |
| 2014-07-17 | $11.59 | $24.17 | 678,000 | — | — |
| 2014-07-16 | $11.82 | $24.64 | 501,200 | — | — |
| 2014-07-15 | $11.98 | $24.99 | 462,600 | — | — |
| 2014-07-14 | $11.96 | $24.95 | 421,600 | — | — |
| 2014-07-11 | $11.73 | $24.45 | 384,400 | — | — |
| 2014-07-10 | $11.70 | $24.39 | 321,200 | — | — |
| 2014-07-09 | $11.70 | $24.39 | 170,000 | — | — |
| 2014-07-08 | $11.59 | $24.16 | 293,200 | — | — |
| 2014-07-07 | $11.60 | $24.19 | 300,400 | — | — |
| 2014-07-03 | $11.61 | $24.20 | 493,600 | — | — |
| 2014-07-02 | $11.50 | $23.98 | 822,800 | — | — |
| 2014-07-01 | $11.75 | $24.50 | 892,000 | — | — |
| 2014-06-30 | $11.80 | $24.61 | 443,800 | — | — |
| 2014-06-27 | $12.05 | $25.12 | 483,000 | — | — |
| 2014-06-26 | $12.00 | $25.03 | 205,400 | — | — |
| 2014-06-25 | $12.04 | $25.10 | 396,800 | — | — |
| 2014-06-24 | $12.09 | $25.22 | 639,600 | — | — |
| 2014-06-23 | $12.09 | $25.21 | 288,600 | — | — |
| 2014-06-20 | $12.04 | $25.10 | 329,200 | — | — |
| 2014-06-19 | $11.89 | $24.79 | 129,200 | — | — |
| 2014-06-18 | $12.01 | $25.05 | 527,800 | — | — |
| 2014-06-17 | $11.71 | $24.42 | 289,800 | — | — |
| 2014-06-16 | $11.76 | $24.53 | 328,000 | — | — |
| 2014-06-13 | $11.82 | $24.65 | 391,400 | — | — |
| 2014-06-12 | $11.93 | $24.87 | 179,600 | — | — |
| 2014-06-11 | $11.95 | $24.92 | 479,200 | — | — |
| 2014-06-10 | $12.10 | $25.24 | 556,800 | — | — |
| 2014-06-09 | $12.17 | $25.38 | 438,800 | — | — |
| 2014-06-06 | $11.84 | $24.68 | 535,600 | — | — |
| 2014-06-05 | $11.67 | $24.34 | 278,400 | — | — |
| 2014-06-04 | $11.68 | $24.36 | 695,600 | — | — |
| 2014-06-03 | $11.83 | $24.66 | 901,000 | — | — |
| 2014-06-02 | $11.75 | $24.50 | 494,200 | — | — |
| 2014-05-30 | $12.07 | $25.17 | 1,498,600 | — | — |
| 2014-05-29 | $12.01 | $25.05 | 528,200 | — | — |
| 2014-05-28 | $11.88 | $24.77 | 424,200 | — | — |
| 2014-05-27 | $11.76 | $24.53 | 611,200 | — | — |
| 2014-05-23 | $12.06 | $25.15 | 300,000 | — | — |
| 2014-05-22 | $12.18 | $25.40 | 1,003,000 | — | — |
| 2014-05-21 | $12.04 | $25.11 | 1,125,400 | — | — |
| 2014-05-20 | $12.03 | $25.08 | 512,200 | — | — |
| 2014-05-19 | $12.16 | $25.36 | 961,400 | — | — |
| 2014-05-16 | $12.67 | $26.43 | 569,000 | — | — |
| 2014-05-15 | $12.81 | $26.71 | 696,800 | — | — |
| 2014-05-14 | $13.09 | $27.30 | 693,400 | — | — |
| 2014-05-13 | $12.82 | $26.73 | 422,000 | — | — |
| 2014-05-12 | $12.92 | $26.94 | 539,400 | — | — |
| 2014-05-09 | $12.70 | $26.48 | 510,800 | — | — |
| 2014-05-08 | $12.84 | $26.77 | 492,800 | — | — |
| 2014-05-07 | $13.02 | $27.16 | 533,800 | — | — |
| 2014-05-06 | $13.02 | $27.15 | 452,000 | — | — |
| 2014-05-05 | $12.71 | $26.50 | 737,600 | — | — |
| 2014-05-02 | $12.86 | $26.81 | 796,200 | — | — |
| 2014-05-01 | $12.49 | $26.05 | 164,400 | — | — |
| 2014-04-30 | $12.45 | $25.96 | 258,000 | — | — |
| 2014-04-29 | $12.51 | $26.09 | 824,000 | — | — |
| 2014-04-28 | $12.46 | $25.98 | 481,400 | — | — |
| 2014-04-25 | $12.48 | $26.02 | 686,400 | — | — |
| 2014-04-24 | $12.57 | $26.21 | 505,600 | — | — |
| 2014-04-23 | $12.63 | $26.34 | 1,179,600 | — | — |
| 2014-04-22 | $12.63 | $26.34 | 656,200 | — | — |
| 2014-04-21 | $12.73 | $26.54 | 157,000 | — | — |
| 2014-04-17 | $12.76 | $26.60 | 713,200 | — | — |
| 2014-04-16 | $12.62 | $26.32 | 849,600 | — | — |
| 2014-04-15 | $12.47 | $26.00 | 956,400 | — | — |
| 2014-04-14 | $12.78 | $26.64 | 1,067,600 | — | — |
| 2014-04-11 | $12.83 | $26.75 | 800,000 | — | — |
| 2014-04-10 | $12.71 | $26.51 | 628,600 | — | — |
| 2014-04-09 | $12.76 | $26.60 | 982,400 | — | — |
| 2014-04-08 | $12.68 | $26.44 | 943,600 | — | — |
| 2014-04-07 | $12.70 | $26.49 | 674,000 | — | — |
| 2014-04-04 | $12.33 | $25.71 | 771,800 | — | — |
| 2014-04-03 | $12.15 | $25.34 | 1,314,000 | — | — |
| 2014-04-02 | $12.48 | $26.02 | 765,000 | — | — |
| 2014-04-01 | $12.23 | $25.50 | 531,200 | — | — |
| 2014-03-31 | $12.05 | $25.12 | 821,000 | — | — |
| 2014-03-28 | $12.07 | $25.16 | 972,400 | — | — |
| 2014-03-27 | $12.01 | $25.04 | 1,192,000 | — | — |
| 2014-03-26 | $11.51 | $24.01 | 1,093,000 | — | — |
| 2014-03-25 | $11.61 | $24.20 | 1,022,600 | — | — |
| 2014-03-24 | $11.44 | $23.85 | 1,325,200 | — | — |
| 2014-03-21 | $11.51 | $24.00 | 2,632,600 | — | — |
| 2014-03-20 | $11.31 | $23.59 | 850,600 | — | — |
| 2014-03-19 | $11.18 | $23.32 | 1,025,000 | — | — |
| 2014-03-18 | $10.96 | $22.86 | 635,200 | — | — |
| 2014-03-17 | $10.72 | $22.36 | 370,000 | — | — |
| 2014-03-14 | $10.65 | $22.21 | 434,600 | — | — |
| 2014-03-13 | $10.71 | $22.34 | 319,600 | — | — |
| 2014-03-12 | $10.90 | $22.72 | 431,400 | — | — |
| 2014-03-11 | $10.87 | $22.66 | 568,600 | — | — |
| 2014-03-10 | $11.03 | $23.01 | 819,000 | — | — |
| 2014-03-07 | $11.10 | $23.14 | 818,800 | — | — |
| 2014-03-06 | $11.20 | $23.35 | 527,200 | — | — |
| 2014-03-05 | $11.07 | $23.09 | 820,000 | — | — |
| 2014-03-04 | $10.95 | $22.83 | 780,400 | — | — |
| 2014-03-03 | $11.11 | $23.16 | 465,800 | — | — |
| 2014-02-28 | $11.15 | $23.26 | 1,136,600 | — | — |
| 2014-02-27 | $11.47 | $23.92 | 674,000 | — | — |
| 2014-02-26 | $11.17 | $22.98 | 447,600 | — | — |
| 2014-02-25 | $11.05 | $22.73 | 410,200 | — | — |
| 2014-02-24 | $11.16 | $22.95 | 501,800 | — | — |
| 2014-02-21 | $11.14 | $22.92 | 559,600 | — | — |
| 2014-02-20 | $10.94 | $22.50 | 551,200 | — | — |
| 2014-02-19 | $10.91 | $22.45 | 679,200 | — | — |
| 2014-02-18 | $10.82 | $22.25 | 518,600 | — | — |
| 2014-02-14 | $10.78 | $22.17 | 310,000 | — | — |
| 2014-02-13 | $10.74 | $22.09 | 330,800 | — | — |
| 2014-02-12 | $10.71 | $22.03 | 314,200 | — | — |
| 2014-02-11 | $10.88 | $22.38 | 586,000 | — | — |
| 2014-02-10 | $10.65 | $21.91 | 508,600 | — | — |
| 2014-02-07 | $10.93 | $22.48 | 1,217,400 | — | — |
| 2014-02-06 | $11.19 | $23.03 | 1,107,400 | — | — |
| 2014-02-05 | $10.50 | $21.60 | 1,036,400 | — | — |
| 2014-02-04 | $10.87 | $22.36 | 515,800 | — | — |
| 2014-02-03 | $10.55 | $21.70 | 753,800 | — | — |
| 2014-01-31 | $11.03 | $22.69 | 709,000 | — | — |
| 2014-01-30 | $11.04 | $22.72 | 515,200 | — | — |
| 2014-01-29 | $10.93 | $22.49 | 495,200 | — | — |
| 2014-01-28 | $10.90 | $22.42 | 1,394,200 | — | — |
| 2014-01-27 | $10.71 | $22.03 | 1,027,200 | — | — |
| 2014-01-24 | $10.90 | $22.43 | 858,400 | — | — |
| 2014-01-23 | $11.15 | $22.93 | 487,600 | — | — |
| 2014-01-22 | $11.42 | $23.50 | 492,200 | — | — |
| 2014-01-21 | $11.37 | $23.39 | 501,600 | — | — |
| 2014-01-17 | $11.24 | $23.12 | 499,600 | — | — |
| 2014-01-16 | $11.38 | $23.42 | 424,800 | — | — |
| 2014-01-15 | $11.29 | $23.23 | 526,000 | — | — |
| 2014-01-14 | $11.52 | $23.71 | 304,400 | — | — |
| 2014-01-13 | $11.26 | $23.16 | 445,800 | — | — |
| 2014-01-10 | $11.44 | $23.53 | 564,400 | — | — |
| 2014-01-09 | $11.20 | $23.04 | 313,200 | — | — |
| 2014-01-08 | $11.31 | $23.26 | 370,000 | — | — |
| 2014-01-07 | $11.36 | $23.37 | 618,000 | — | — |
| 2014-01-06 | $11.28 | $23.21 | 500,600 | — | — |
| 2014-01-03 | $11.46 | $23.58 | 476,000 | — | — |
| 2014-01-02 | $11.43 | $23.51 | 337,400 | — | — |