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
- 1985-02-20 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 | $9.55 | $49.31 | 130,900 | — | — |
| 2014-12-30 | $9.55 | $49.31 | 44,000 | — | — |
| 2014-12-29 | $9.58 | $49.47 | 74,500 | — | — |
| 2014-12-26 | $9.53 | $49.21 | 66,600 | — | — |
| 2014-12-24 | $9.55 | $49.31 | 23,800 | — | — |
| 2014-12-23 | $9.58 | $49.47 | 92,200 | — | — |
| 2014-12-22 | $9.56 | $49.36 | 62,500 | — | — |
| 2014-12-19 | $9.60 | $49.57 | 239,000 | — | — |
| 2014-12-18 | $9.64 | $49.78 | 55,500 | — | — |
| 2014-12-17 | $9.53 | $49.21 | 117,200 | — | — |
| 2014-12-16 | $9.34 | $48.23 | 116,800 | — | — |
| 2014-12-15 | $9.15 | $47.25 | 187,700 | — | — |
| 2014-12-12 | $9.10 | $46.99 | 99,800 | — | — |
| 2014-12-11 | $9.30 | $48.02 | 95,900 | — | — |
| 2014-12-10 | $9.30 | $48.02 | 65,200 | — | — |
| 2014-12-09 | $9.40 | $48.54 | 102,000 | — | — |
| 2014-12-08 | $9.18 | $47.40 | 98,000 | — | — |
| 2014-12-05 | $9.45 | $48.79 | 61,900 | — | — |
| 2014-12-04 | $9.46 | $48.85 | 79,100 | — | — |
| 2014-12-03 | $9.46 | $48.85 | 79,200 | — | — |
| 2014-12-02 | $9.50 | $49.05 | 82,800 | — | — |
| 2014-12-01 | $9.45 | $48.79 | 50,500 | — | — |
| 2014-11-28 | $9.58 | $49.47 | 72,300 | — | — |
| 2014-11-26 | $9.69 | $50.03 | 52,200 | — | — |
| 2014-11-25 | $9.64 | $49.78 | 60,600 | — | — |
| 2014-11-24 | $9.60 | $49.57 | 46,000 | — | — |
| 2014-11-21 | $9.58 | $49.47 | 54,300 | — | — |
| 2014-11-20 | $9.58 | $49.47 | 45,500 | — | — |
| 2014-11-19 | $9.59 | $49.52 | 60,300 | — | — |
| 2014-11-18 | $9.66 | $49.88 | 71,100 | — | — |
| 2014-11-17 | $9.70 | $50.08 | 94,700 | — | — |
| 2014-11-14 | $9.74 | $50.29 | 96,100 | — | — |
| 2014-11-13 | $9.72 | $50.19 | 44,900 | — | — |
| 2014-11-12 | $9.97 | $50.55 | 69,200 | — | — |
| 2014-11-11 | $9.96 | $50.50 | 85,200 | — | — |
| 2014-11-10 | $10.00 | $50.70 | 73,500 | — | — |
| 2014-11-07 | $9.95 | $50.45 | 46,700 | — | — |
| 2014-11-06 | $9.95 | $50.45 | 56,900 | — | — |
| 2014-11-05 | $9.97 | $50.55 | 43,800 | — | — |
| 2014-11-04 | $9.89 | $50.14 | 55,400 | — | — |
| 2014-11-03 | $9.91 | $50.25 | 110,700 | — | — |
| 2014-10-31 | $10.10 | $51.21 | 68,100 | — | — |
| 2014-10-30 | $9.98 | $50.60 | 59,100 | — | — |
| 2014-10-29 | $9.81 | $49.74 | 69,900 | — | — |
| 2014-10-28 | $9.83 | $49.84 | 59,900 | — | — |
| 2014-10-27 | $9.74 | $49.38 | 78,200 | — | — |
| 2014-10-24 | $9.79 | $49.64 | 34,600 | — | — |
| 2014-10-23 | $9.84 | $49.89 | 47,000 | — | — |
| 2014-10-22 | $9.80 | $49.69 | 41,600 | — | — |
| 2014-10-21 | $9.81 | $49.74 | 74,500 | — | — |
| 2014-10-20 | $9.67 | $49.03 | 95,000 | — | — |
| 2014-10-17 | $9.62 | $48.78 | 70,500 | — | — |
| 2014-10-16 | $9.63 | $48.83 | 80,100 | — | — |
| 2014-10-15 | $9.56 | $48.47 | 116,100 | — | — |
| 2014-10-14 | $9.67 | $49.03 | 113,900 | — | — |
| 2014-10-13 | $9.64 | $48.88 | 89,800 | — | — |
| 2014-10-10 | $9.59 | $48.62 | 78,700 | — | — |
| 2014-10-09 | $9.61 | $48.72 | 51,600 | — | — |
| 2014-10-08 | $9.64 | $48.88 | 79,400 | — | — |
| 2014-10-07 | $9.53 | $48.32 | 47,800 | — | — |
| 2014-10-06 | $9.54 | $48.37 | 36,700 | — | — |
| 2014-10-03 | $9.58 | $48.57 | 36,400 | — | — |
| 2014-10-02 | $9.53 | $48.32 | 36,200 | — | — |
| 2014-10-01 | $9.49 | $48.12 | 55,800 | — | — |
| 2014-09-30 | $9.50 | $48.17 | 93,100 | — | — |
| 2014-09-29 | $9.46 | $47.96 | 95,000 | — | — |
| 2014-09-26 | $9.45 | $47.91 | 58,900 | — | — |
| 2014-09-25 | $9.38 | $47.56 | 61,900 | — | — |
| 2014-09-24 | $9.48 | $48.07 | 42,300 | — | — |
| 2014-09-23 | $9.48 | $48.07 | 48,600 | — | — |
| 2014-09-22 | $9.53 | $48.32 | 68,200 | — | — |
| 2014-09-19 | $9.70 | $49.18 | 148,000 | — | — |
| 2014-09-18 | $9.62 | $48.78 | 60,700 | — | — |
| 2014-09-17 | $9.74 | $49.38 | 67,900 | — | — |
| 2014-09-16 | $9.71 | $49.23 | 72,400 | — | — |
| 2014-09-15 | $9.64 | $48.88 | 114,800 | — | — |
| 2014-09-12 | $9.80 | $49.69 | 101,700 | — | — |
| 2014-09-11 | $10.08 | $51.11 | 73,900 | — | — |
| 2014-09-10 | $10.20 | $51.72 | 82,300 | — | — |
| 2014-09-09 | $10.29 | $52.17 | 55,900 | — | — |
| 2014-09-08 | $10.31 | $52.27 | 30,200 | — | — |
| 2014-09-05 | $10.25 | $51.97 | 26,300 | — | — |
| 2014-09-04 | $10.25 | $51.97 | 29,500 | — | — |
| 2014-09-03 | $10.28 | $52.12 | 74,100 | — | — |
| 2014-09-02 | $10.39 | $52.68 | 79,000 | — | — |
| 2014-08-29 | $10.25 | $51.97 | 41,400 | — | — |
| 2014-08-28 | $10.24 | $51.92 | 50,500 | — | — |
| 2014-08-27 | $10.18 | $51.61 | 32,300 | — | — |
| 2014-08-26 | $10.16 | $51.51 | 93,100 | — | — |
| 2014-08-25 | $10.11 | $51.26 | 32,900 | — | — |
| 2014-08-22 | $10.13 | $51.36 | 47,500 | — | — |
| 2014-08-21 | $10.18 | $51.61 | 23,800 | — | — |
| 2014-08-20 | $10.15 | $51.46 | 44,500 | — | — |
| 2014-08-19 | $10.10 | $51.21 | 87,900 | — | — |
| 2014-08-18 | $10.02 | $50.80 | 50,200 | — | — |
| 2014-08-15 | $9.96 | $50.50 | 78,500 | — | — |
| 2014-08-14 | $10.05 | $50.96 | 44,000 | — | — |
| 2014-08-13 | $10.10 | $51.21 | 59,700 | — | — |
| 2014-08-12 | $10.29 | $51.26 | 99,700 | — | — |
| 2014-08-11 | $10.25 | $51.06 | 90,600 | — | — |
| 2014-08-08 | $10.14 | $50.51 | 103,300 | — | — |
| 2014-08-07 | $10.02 | $49.91 | 48,600 | — | — |
| 2014-08-06 | $9.99 | $49.76 | 42,700 | — | — |
| 2014-08-05 | $9.96 | $49.62 | 43,600 | — | — |
| 2014-08-04 | $9.92 | $49.42 | 47,500 | — | — |
| 2014-08-01 | $9.81 | $48.87 | 57,800 | — | — |
| 2014-07-31 | $9.91 | $49.37 | 90,700 | — | — |
| 2014-07-30 | $9.95 | $49.57 | 56,000 | — | — |
| 2014-07-29 | $9.84 | $49.02 | 55,400 | — | — |
| 2014-07-28 | $9.80 | $48.82 | 43,500 | — | — |
| 2014-07-25 | $9.77 | $48.67 | 69,300 | — | — |
| 2014-07-24 | $9.85 | $49.07 | 64,900 | — | — |
| 2014-07-23 | $9.98 | $49.72 | 58,300 | — | — |
| 2014-07-22 | $9.94 | $49.52 | 39,000 | — | — |
| 2014-07-21 | $9.91 | $49.37 | 33,900 | — | — |
| 2014-07-18 | $9.98 | $49.72 | 48,800 | — | — |
| 2014-07-17 | $9.91 | $49.37 | 54,900 | — | — |
| 2014-07-16 | $9.93 | $49.47 | 56,700 | — | — |
| 2014-07-15 | $9.90 | $49.32 | 65,500 | — | — |
| 2014-07-14 | $10.00 | $49.81 | 62,700 | — | — |
| 2014-07-11 | $9.91 | $49.37 | 50,600 | — | — |
| 2014-07-10 | $10.03 | $49.96 | 34,900 | — | — |
| 2014-07-09 | $10.08 | $50.21 | 45,300 | — | — |
| 2014-07-08 | $10.16 | $50.61 | 44,800 | — | — |
| 2014-07-07 | $10.16 | $50.61 | 60,700 | — | — |
| 2014-07-03 | $10.24 | $51.01 | 34,800 | — | — |
| 2014-07-02 | $10.19 | $50.76 | 50,200 | — | — |
| 2014-07-01 | $10.10 | $50.31 | 82,000 | — | — |
| 2014-06-30 | $10.03 | $49.96 | 85,200 | — | — |
| 2014-06-27 | $10.01 | $49.86 | 137,400 | — | — |
| 2014-06-26 | $9.90 | $49.32 | 28,300 | — | — |
| 2014-06-25 | $9.92 | $49.42 | 75,700 | — | — |
| 2014-06-24 | $9.89 | $49.27 | 62,500 | — | — |
| 2014-06-23 | $9.90 | $49.32 | 57,600 | — | — |
| 2014-06-20 | $9.94 | $49.52 | 146,600 | — | — |
| 2014-06-19 | $9.86 | $49.12 | 69,300 | — | — |
| 2014-06-18 | $9.84 | $49.02 | 44,700 | — | — |
| 2014-06-17 | $9.82 | $48.92 | 71,100 | — | — |
| 2014-06-16 | $9.81 | $48.87 | 62,400 | — | — |
| 2014-06-13 | $9.80 | $48.82 | 43,800 | — | — |
| 2014-06-12 | $9.80 | $48.82 | 62,300 | — | — |
| 2014-06-11 | $9.85 | $49.07 | 94,900 | — | — |
| 2014-06-10 | $9.89 | $49.27 | 80,600 | — | — |
| 2014-06-09 | $9.97 | $49.67 | 59,200 | — | — |
| 2014-06-06 | $9.94 | $49.52 | 65,900 | — | — |
| 2014-06-05 | $9.91 | $49.37 | 60,100 | — | — |
| 2014-06-04 | $9.77 | $48.67 | 40,700 | — | — |
| 2014-06-03 | $9.73 | $48.47 | 110,300 | — | — |
| 2014-06-02 | $9.86 | $49.12 | 55,800 | — | — |
| 2014-05-30 | $9.92 | $49.42 | 56,300 | — | — |
| 2014-05-29 | $9.86 | $49.12 | 39,600 | — | — |
| 2014-05-28 | $9.91 | $49.37 | 86,800 | — | — |
| 2014-05-27 | $9.94 | $49.52 | 127,000 | — | — |
| 2014-05-23 | $9.96 | $49.62 | 65,000 | — | — |
| 2014-05-22 | $9.89 | $49.27 | 54,800 | — | — |
| 2014-05-21 | $9.85 | $49.07 | 55,800 | — | — |
| 2014-05-20 | $9.81 | $48.87 | 96,800 | — | — |
| 2014-05-19 | $9.74 | $48.52 | 58,200 | — | — |
| 2014-05-16 | $9.70 | $48.32 | 60,700 | — | — |
| 2014-05-15 | $9.61 | $47.87 | 116,400 | — | — |
| 2014-05-14 | $9.69 | $48.27 | 102,500 | — | — |
| 2014-05-13 | $9.79 | $48.77 | 116,700 | — | — |
| 2014-05-12 | $9.96 | $48.72 | 100,600 | — | — |
| 2014-05-09 | $10.09 | $49.35 | 60,500 | — | — |
| 2014-05-08 | $9.94 | $48.62 | 52,300 | — | — |
| 2014-05-07 | $10.03 | $49.06 | 96,900 | — | — |
| 2014-05-06 | $9.90 | $48.43 | 81,700 | — | — |
| 2014-05-05 | $9.94 | $48.62 | 33,300 | — | — |
| 2014-05-02 | $9.97 | $48.77 | 91,900 | — | — |
| 2014-05-01 | $9.85 | $48.18 | 98,800 | — | — |
| 2014-04-30 | $9.85 | $48.18 | 115,300 | — | — |
| 2014-04-29 | $9.86 | $48.23 | 64,300 | — | — |
| 2014-04-28 | $9.88 | $48.33 | 88,800 | — | — |
| 2014-04-25 | $9.85 | $48.18 | 57,000 | — | — |
| 2014-04-24 | $9.89 | $48.38 | 63,400 | — | — |
| 2014-04-23 | $9.83 | $48.08 | 44,400 | — | — |
| 2014-04-22 | $9.91 | $48.47 | 72,200 | — | — |
| 2014-04-21 | $9.92 | $48.52 | 84,900 | — | — |
| 2014-04-17 | $9.88 | $48.33 | 95,200 | — | — |
| 2014-04-16 | $9.92 | $48.52 | 79,600 | — | — |
| 2014-04-15 | $9.86 | $48.23 | 100,100 | — | — |
| 2014-04-14 | $9.86 | $48.23 | 99,300 | — | — |
| 2014-04-11 | $9.78 | $47.84 | 140,400 | — | — |
| 2014-04-10 | $9.80 | $47.94 | 113,700 | — | — |
| 2014-04-09 | $9.87 | $48.28 | 48,300 | — | — |
| 2014-04-08 | $9.87 | $48.28 | 61,700 | — | — |
| 2014-04-07 | $9.76 | $47.74 | 57,000 | — | — |
| 2014-04-04 | $9.77 | $47.79 | 94,600 | — | — |
| 2014-04-03 | $9.77 | $47.79 | 36,800 | — | — |
| 2014-04-02 | $9.78 | $47.84 | 57,700 | — | — |
| 2014-04-01 | $9.79 | $47.89 | 59,000 | — | — |
| 2014-03-31 | $9.78 | $47.84 | 128,800 | — | — |
| 2014-03-28 | $9.69 | $47.40 | 69,200 | — | — |
| 2014-03-27 | $9.67 | $47.30 | 76,200 | — | — |
| 2014-03-26 | $9.59 | $46.91 | 95,600 | — | — |
| 2014-03-25 | $9.70 | $47.45 | 88,500 | — | — |
| 2014-03-24 | $9.63 | $47.10 | 89,700 | — | — |
| 2014-03-21 | $9.63 | $47.10 | 274,200 | — | — |
| 2014-03-20 | $9.50 | $46.47 | 67,200 | — | — |
| 2014-03-19 | $9.47 | $46.32 | 650,400 | — | — |
| 2014-03-18 | $9.55 | $46.71 | 95,900 | — | — |
| 2014-03-17 | $9.51 | $46.52 | 136,100 | — | — |
| 2014-03-14 | $9.55 | $46.71 | 137,800 | — | — |
| 2014-03-13 | $9.53 | $46.62 | 127,100 | — | — |
| 2014-03-12 | $9.56 | $46.76 | 73,300 | — | — |
| 2014-03-11 | $9.55 | $46.71 | 43,900 | — | — |
| 2014-03-10 | $9.59 | $46.91 | 55,900 | — | — |
| 2014-03-07 | $9.49 | $46.42 | 38,000 | — | — |
| 2014-03-06 | $9.52 | $46.57 | 175,700 | — | — |
| 2014-03-05 | $9.45 | $46.22 | 28,900 | — | — |
| 2014-03-04 | $9.48 | $46.37 | 129,300 | — | — |
| 2014-03-03 | $9.26 | $45.29 | 39,100 | — | — |
| 2014-02-28 | $9.27 | $45.34 | 52,000 | — | — |
| 2014-02-27 | $9.25 | $45.25 | 65,700 | — | — |
| 2014-02-26 | $9.39 | $45.93 | 41,900 | — | — |
| 2014-02-25 | $9.40 | $45.98 | 44,300 | — | — |
| 2014-02-24 | $9.40 | $45.98 | 43,800 | — | — |
| 2014-02-21 | $9.41 | $46.03 | 43,800 | — | — |
| 2014-02-20 | $9.38 | $45.88 | 68,400 | — | — |
| 2014-02-19 | $9.36 | $45.78 | 43,800 | — | — |
| 2014-02-18 | $9.41 | $46.03 | 78,800 | — | — |
| 2014-02-14 | $9.46 | $46.27 | 67,200 | — | — |
| 2014-02-13 | $9.48 | $46.37 | 71,200 | — | — |
| 2014-02-12 | $9.60 | $46.08 | 64,100 | — | — |
| 2014-02-11 | $9.59 | $46.03 | 67,900 | — | — |
| 2014-02-10 | $9.53 | $45.74 | 39,200 | — | — |
| 2014-02-07 | $9.47 | $45.45 | 75,500 | — | — |
| 2014-02-06 | $9.37 | $44.97 | 61,900 | — | — |
| 2014-02-05 | $9.26 | $44.45 | 66,100 | — | — |
| 2014-02-04 | $9.33 | $44.78 | 38,100 | — | — |
| 2014-02-03 | $9.28 | $44.54 | 57,900 | — | — |
| 2014-01-31 | $9.45 | $45.36 | 72,100 | — | — |
| 2014-01-30 | $9.58 | $45.98 | 90,200 | — | — |
| 2014-01-29 | $9.23 | $44.30 | 82,400 | — | — |
| 2014-01-28 | $9.26 | $44.45 | 135,600 | — | — |
| 2014-01-27 | $9.28 | $44.54 | 73,500 | — | — |
| 2014-01-24 | $9.38 | $45.02 | 79,800 | — | — |
| 2014-01-23 | $9.44 | $45.31 | 45,700 | — | — |
| 2014-01-22 | $9.42 | $45.21 | 46,800 | — | — |
| 2014-01-21 | $9.35 | $44.88 | 64,400 | — | — |
| 2014-01-17 | $9.29 | $44.59 | 110,700 | — | — |
| 2014-01-16 | $9.33 | $44.78 | 86,500 | — | — |
| 2014-01-15 | $9.31 | $44.69 | 116,400 | — | — |
| 2014-01-14 | $9.31 | $44.69 | 58,400 | — | — |
| 2014-01-13 | $9.28 | $44.54 | 63,000 | — | — |
| 2014-01-10 | $9.38 | $45.02 | 84,000 | — | — |
| 2014-01-09 | $9.35 | $44.88 | 65,400 | — | — |
| 2014-01-08 | $9.40 | $45.12 | 57,400 | — | — |
| 2014-01-07 | $9.48 | $45.50 | 58,400 | — | — |
| 2014-01-06 | $9.42 | $45.21 | 45,300 | — | — |
| 2014-01-03 | $9.43 | $45.26 | 64,500 | — | — |
| 2014-01-02 | $9.22 | $44.25 | 67,200 | — | — |