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
- 1980-03-17 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 | $14.57 | $16.71 | 193,500 | — | — |
| 2014-12-30 | $14.46 | $16.59 | 38,500 | — | — |
| 2014-12-29 | $14.58 | $16.72 | 49,000 | — | — |
| 2014-12-26 | $14.29 | $16.39 | 81,000 | — | — |
| 2014-12-24 | $14.48 | $16.60 | 142,500 | — | — |
| 2014-12-23 | $14.19 | $16.28 | 58,000 | — | — |
| 2014-12-22 | $14.29 | $16.39 | 26,000 | — | — |
| 2014-12-19 | $14.70 | $16.86 | 166,500 | — | — |
| 2014-12-18 | $14.71 | $16.87 | 129,000 | — | — |
| 2014-12-17 | $14.46 | $16.59 | 179,000 | — | — |
| 2014-12-16 | $14.24 | $16.33 | 289,000 | — | — |
| 2014-12-15 | $13.83 | $15.86 | 142,500 | — | — |
| 2014-12-12 | $13.40 | $15.37 | 94,000 | — | — |
| 2014-12-11 | $13.80 | $15.82 | 110,000 | — | — |
| 2014-12-10 | $13.97 | $16.02 | 178,000 | — | — |
| 2014-12-09 | $14.26 | $16.35 | 80,000 | — | — |
| 2014-12-08 | $13.96 | $16.00 | 41,500 | — | — |
| 2014-12-05 | $14.40 | $16.52 | 55,000 | — | — |
| 2014-12-04 | $14.12 | $16.20 | 48,500 | — | — |
| 2014-12-03 | $14.30 | $16.40 | 181,000 | — | — |
| 2014-12-02 | $13.85 | $15.88 | 166,500 | — | — |
| 2014-12-01 | $13.45 | $15.42 | 143,500 | — | — |
| 2014-11-28 | $13.64 | $15.64 | 113,500 | — | — |
| 2014-11-26 | $13.90 | $15.95 | 15,000 | — | — |
| 2014-11-25 | $13.85 | $15.88 | 36,500 | — | — |
| 2014-11-24 | $14.05 | $16.08 | 66,500 | — | — |
| 2014-11-21 | $14.33 | $16.40 | 19,500 | — | — |
| 2014-11-20 | $14.45 | $16.55 | 18,000 | — | — |
| 2014-11-19 | $14.57 | $16.68 | 45,000 | — | — |
| 2014-11-18 | $14.87 | $17.02 | 129,500 | — | — |
| 2014-11-17 | $14.47 | $16.57 | 131,500 | — | — |
| 2014-11-14 | $14.44 | $16.53 | 125,000 | — | — |
| 2014-11-13 | $14.47 | $16.57 | 347,500 | — | — |
| 2014-11-12 | $14.93 | $17.09 | 204,500 | — | — |
| 2014-11-11 | $14.72 | $16.85 | 93,000 | — | — |
| 2014-11-10 | $14.21 | $16.27 | 163,000 | — | — |
| 2014-11-07 | $13.79 | $15.79 | 122,000 | — | — |
| 2014-11-06 | $13.50 | $15.45 | 104,500 | — | — |
| 2014-11-05 | $13.42 | $15.36 | 20,500 | — | — |
| 2014-11-04 | $13.40 | $15.34 | 24,500 | — | — |
| 2014-11-03 | $13.43 | $15.38 | 189,000 | — | — |
| 2014-10-31 | $14.02 | $16.05 | 133,500 | — | — |
| 2014-10-30 | $13.94 | $15.96 | 100,500 | — | — |
| 2014-10-29 | $13.57 | $15.54 | 37,000 | — | — |
| 2014-10-28 | $13.43 | $15.37 | 183,000 | — | — |
| 2014-10-27 | $12.97 | $14.85 | 202,000 | — | — |
| 2014-10-24 | $12.89 | $14.75 | 134,000 | — | — |
| 2014-10-23 | $13.00 | $14.89 | 144,000 | — | — |
| 2014-10-22 | $12.66 | $14.49 | 177,500 | — | — |
| 2014-10-21 | $12.83 | $14.68 | 52,000 | — | — |
| 2014-10-20 | $12.76 | $14.60 | 41,000 | — | — |
| 2014-10-17 | $12.56 | $14.38 | 56,000 | — | — |
| 2014-10-16 | $12.63 | $14.46 | 70,500 | — | — |
| 2014-10-15 | $12.69 | $14.53 | 129,500 | — | — |
| 2014-10-14 | $12.24 | $14.02 | 80,000 | — | — |
| 2014-10-13 | $11.89 | $13.61 | 88,500 | — | — |
| 2014-10-10 | $11.76 | $13.47 | 100,500 | — | — |
| 2014-10-09 | $11.79 | $13.49 | 76,000 | — | — |
| 2014-10-08 | $12.34 | $14.12 | 95,000 | — | — |
| 2014-10-07 | $11.80 | $13.51 | 122,500 | — | — |
| 2014-10-06 | $12.01 | $13.75 | 50,000 | — | — |
| 2014-10-03 | $12.00 | $13.74 | 46,500 | — | — |
| 2014-10-02 | $12.31 | $14.09 | 67,000 | — | — |
| 2014-10-01 | $12.10 | $13.85 | 49,500 | — | — |
| 2014-09-30 | $11.63 | $13.31 | 148,500 | — | — |
| 2014-09-29 | $11.60 | $13.28 | 20,500 | — | — |
| 2014-09-26 | $11.49 | $13.15 | 15,500 | — | — |
| 2014-09-25 | $11.47 | $13.13 | 28,000 | — | — |
| 2014-09-24 | $11.52 | $13.19 | 22,500 | — | — |
| 2014-09-23 | $11.44 | $13.10 | 80,000 | — | — |
| 2014-09-22 | $11.13 | $12.74 | 47,000 | — | — |
| 2014-09-19 | $11.45 | $13.11 | 54,500 | — | — |
| 2014-09-18 | $11.87 | $13.59 | 12,500 | — | — |
| 2014-09-17 | $11.84 | $13.56 | 11,000 | — | — |
| 2014-09-16 | $11.94 | $13.67 | 12,500 | — | — |
| 2014-09-15 | $11.70 | $13.39 | 38,500 | — | — |
| 2014-09-12 | $11.83 | $13.54 | 26,000 | — | — |
| 2014-09-11 | $11.87 | $13.59 | 40,500 | — | — |
| 2014-09-10 | $12.09 | $13.84 | 13,500 | — | — |
| 2014-09-09 | $11.96 | $13.70 | 16,500 | — | — |
| 2014-09-08 | $12.07 | $13.82 | 17,500 | — | — |
| 2014-09-05 | $12.10 | $13.85 | 33,500 | — | — |
| 2014-09-04 | $12.04 | $13.79 | 93,500 | — | — |
| 2014-09-03 | $12.25 | $14.03 | 114,000 | — | — |
| 2014-09-02 | $12.38 | $14.17 | 41,500 | — | — |
| 2014-08-29 | $12.46 | $14.27 | 13,500 | — | — |
| 2014-08-28 | $12.14 | $13.90 | 64,000 | — | — |
| 2014-08-27 | $11.91 | $13.63 | 13,000 | — | — |
| 2014-08-26 | $11.84 | $13.52 | 13,500 | — | — |
| 2014-08-25 | $11.73 | $13.40 | 70,500 | — | — |
| 2014-08-22 | $11.73 | $13.40 | 11,500 | — | — |
| 2014-08-21 | $11.67 | $13.33 | 10,000 | — | — |
| 2014-08-20 | $11.72 | $13.38 | 14,000 | — | — |
| 2014-08-19 | $11.70 | $13.37 | 10,000 | — | — |
| 2014-08-18 | $11.66 | $13.32 | 17,000 | — | — |
| 2014-08-15 | $11.50 | $13.14 | 40,500 | — | — |
| 2014-08-14 | $11.42 | $13.05 | 9,000 | — | — |
| 2014-08-13 | $11.51 | $13.14 | 22,500 | — | — |
| 2014-08-12 | $11.48 | $13.12 | 13,000 | — | — |
| 2014-08-11 | $11.53 | $13.17 | 27,500 | — | — |
| 2014-08-08 | $11.44 | $13.07 | 19,500 | — | — |
| 2014-08-07 | $11.46 | $13.09 | 31,000 | — | — |
| 2014-08-06 | $11.50 | $13.13 | 23,500 | — | — |
| 2014-08-05 | $11.48 | $13.12 | 21,500 | — | — |
| 2014-08-04 | $11.54 | $13.18 | 38,000 | — | — |
| 2014-08-01 | $11.47 | $13.10 | 24,500 | — | — |
| 2014-07-31 | $11.52 | $13.16 | 41,500 | — | — |
| 2014-07-30 | $11.69 | $13.35 | 153,000 | — | — |
| 2014-07-29 | $11.94 | $13.64 | 24,500 | — | — |
| 2014-07-28 | $11.96 | $13.66 | 22,500 | — | — |
| 2014-07-25 | $12.01 | $13.72 | 34,500 | — | — |
| 2014-07-24 | $12.26 | $14.01 | 55,500 | — | — |
| 2014-07-23 | $12.34 | $14.10 | 25,000 | — | — |
| 2014-07-22 | $12.39 | $14.16 | 52,500 | — | — |
| 2014-07-21 | $12.20 | $13.94 | 29,000 | — | — |
| 2014-07-18 | $12.56 | $14.34 | 26,000 | — | — |
| 2014-07-17 | $12.31 | $14.07 | 20,500 | — | — |
| 2014-07-16 | $12.48 | $14.26 | 26,500 | — | — |
| 2014-07-15 | $12.54 | $14.32 | 28,500 | — | — |
| 2014-07-14 | $12.78 | $14.60 | 44,500 | — | — |
| 2014-07-11 | $12.74 | $14.55 | 18,500 | — | — |
| 2014-07-10 | $12.88 | $14.71 | 72,500 | — | — |
| 2014-07-09 | $12.86 | $14.69 | 25,000 | — | — |
| 2014-07-08 | $12.85 | $14.68 | 34,500 | — | — |
| 2014-07-07 | $13.01 | $14.86 | 92,000 | — | — |
| 2014-07-03 | $13.17 | $15.04 | 43,500 | — | — |
| 2014-07-02 | $13.15 | $15.02 | 37,500 | — | — |
| 2014-07-01 | $13.10 | $14.97 | 25,000 | — | — |
| 2014-06-30 | $12.96 | $14.80 | 75,500 | — | — |
| 2014-06-27 | $13.12 | $14.98 | 124,000 | — | — |
| 2014-06-26 | $13.19 | $15.06 | 25,000 | — | — |
| 2014-06-25 | $13.29 | $15.19 | 17,000 | — | — |
| 2014-06-24 | $13.14 | $15.01 | 31,000 | — | — |
| 2014-06-23 | $13.40 | $15.31 | 17,500 | — | — |
| 2014-06-20 | $13.51 | $15.43 | 63,000 | — | — |
| 2014-06-19 | $13.42 | $15.33 | 90,500 | — | — |
| 2014-06-18 | $13.44 | $15.35 | 44,000 | — | — |
| 2014-06-17 | $13.51 | $15.43 | 162,500 | — | — |
| 2014-06-16 | $13.38 | $15.28 | 58,000 | — | — |
| 2014-06-13 | $13.06 | $14.92 | 48,500 | — | — |
| 2014-06-12 | $12.88 | $14.71 | 220,500 | — | — |
| 2014-06-11 | $13.33 | $15.23 | 95,000 | — | — |
| 2014-06-10 | $13.30 | $15.19 | 60,000 | — | — |
| 2014-06-09 | $13.60 | $15.53 | 75,000 | — | — |
| 2014-06-06 | $13.36 | $15.26 | 34,000 | — | — |
| 2014-06-05 | $12.85 | $14.68 | 59,500 | — | — |
| 2014-06-04 | $12.71 | $14.51 | 153,500 | — | — |
| 2014-06-03 | $12.52 | $14.30 | 56,000 | — | — |
| 2014-06-02 | $12.69 | $14.49 | 111,500 | — | — |
| 2014-05-30 | $12.82 | $14.64 | 118,000 | — | — |
| 2014-05-29 | $12.86 | $14.69 | 100,500 | — | — |
| 2014-05-28 | $12.65 | $14.46 | 36,000 | — | — |
| 2014-05-27 | $12.66 | $14.43 | 96,000 | — | — |
| 2014-05-23 | $11.98 | $13.65 | 74,000 | — | — |
| 2014-05-22 | $11.99 | $13.67 | 140,500 | — | — |
| 2014-05-21 | $11.87 | $13.54 | 48,500 | — | — |
| 2014-05-20 | $11.57 | $13.20 | 76,000 | — | — |
| 2014-05-19 | $11.74 | $13.38 | 76,000 | — | — |
| 2014-05-16 | $11.41 | $13.01 | 17,500 | — | — |
| 2014-05-15 | $11.39 | $12.98 | 44,000 | — | — |
| 2014-05-14 | $11.30 | $12.89 | 114,500 | — | — |
| 2014-05-13 | $11.40 | $12.99 | 53,000 | — | — |
| 2014-05-12 | $11.49 | $13.10 | 108,000 | — | — |
| 2014-05-09 | $11.00 | $12.54 | 45,000 | — | — |
| 2014-05-08 | $11.00 | $12.54 | 51,000 | — | — |
| 2014-05-07 | $11.25 | $12.83 | 102,000 | — | — |
| 2014-05-06 | $11.04 | $12.59 | 119,500 | — | — |
| 2014-05-05 | $11.31 | $12.89 | 22,000 | — | — |
| 2014-05-02 | $10.86 | $12.38 | 20,500 | — | — |
| 2014-05-01 | $11.08 | $12.63 | 75,000 | — | — |
| 2014-04-30 | $10.81 | $12.33 | 24,000 | — | — |
| 2014-04-29 | $10.80 | $12.32 | 50,000 | — | — |
| 2014-04-28 | $10.79 | $12.30 | 48,000 | — | — |
| 2014-04-25 | $10.75 | $12.26 | 39,500 | — | — |
| 2014-04-24 | $10.91 | $12.44 | 38,000 | — | — |
| 2014-04-23 | $10.88 | $12.40 | 26,000 | — | — |
| 2014-04-22 | $10.88 | $12.40 | 21,500 | — | — |
| 2014-04-21 | $10.81 | $12.32 | 21,000 | — | — |
| 2014-04-17 | $11.28 | $12.86 | 39,500 | — | — |
| 2014-04-16 | $11.20 | $12.76 | 22,000 | — | — |
| 2014-04-15 | $11.12 | $12.68 | 41,500 | — | — |
| 2014-04-14 | $11.18 | $12.75 | 44,000 | — | — |
| 2014-04-11 | $11.10 | $12.65 | 34,500 | — | — |
| 2014-04-10 | $11.24 | $12.81 | 121,000 | — | — |
| 2014-04-09 | $11.28 | $12.86 | 39,000 | — | — |
| 2014-04-08 | $11.20 | $12.77 | 48,000 | — | — |
| 2014-04-07 | $11.16 | $12.72 | 32,500 | — | — |
| 2014-04-04 | $11.28 | $12.86 | 25,000 | — | — |
| 2014-04-03 | $11.36 | $12.95 | 19,000 | — | — |
| 2014-04-02 | $11.32 | $12.91 | 15,500 | — | — |
| 2014-04-01 | $11.51 | $13.12 | 64,500 | — | — |
| 2014-03-31 | $11.26 | $12.84 | 23,500 | — | — |
| 2014-03-28 | $11.20 | $12.77 | 22,000 | — | — |
| 2014-03-27 | $11.31 | $12.89 | 24,500 | — | — |
| 2014-03-26 | $11.24 | $12.82 | 35,000 | — | — |
| 2014-03-25 | $11.40 | $13.00 | 57,500 | — | — |
| 2014-03-24 | $11.30 | $12.89 | 39,000 | — | — |
| 2014-03-21 | $11.60 | $13.22 | 40,500 | — | — |
| 2014-03-20 | $11.58 | $13.20 | 64,000 | — | — |
| 2014-03-19 | $11.61 | $13.24 | 34,500 | — | — |
| 2014-03-18 | $11.65 | $13.28 | 105,000 | — | — |
| 2014-03-17 | $11.20 | $12.76 | 37,500 | — | — |
| 2014-03-14 | $11.29 | $12.88 | 110,500 | — | — |
| 2014-03-13 | $11.11 | $12.67 | 62,500 | — | — |
| 2014-03-12 | $11.52 | $13.13 | 34,500 | — | — |
| 2014-03-11 | $11.33 | $12.92 | 23,000 | — | — |
| 2014-03-10 | $11.36 | $12.95 | 28,000 | — | — |
| 2014-03-07 | $11.41 | $13.01 | 48,000 | — | — |
| 2014-03-06 | $11.31 | $12.90 | 7,500 | — | — |
| 2014-03-05 | $11.14 | $12.70 | 59,000 | — | — |
| 2014-03-04 | $11.13 | $12.69 | 42,500 | — | — |
| 2014-03-03 | $10.87 | $12.40 | 92,500 | — | — |
| 2014-02-28 | $11.32 | $12.91 | 25,500 | — | — |
| 2014-02-27 | $11.28 | $12.86 | 24,500 | — | — |
| 2014-02-26 | $11.28 | $12.86 | 34,500 | — | — |
| 2014-02-25 | $11.37 | $12.94 | 13,000 | — | — |
| 2014-02-24 | $11.37 | $12.94 | 12,500 | — | — |
| 2014-02-21 | $11.37 | $12.94 | 20,000 | — | — |
| 2014-02-20 | $11.36 | $12.93 | 54,000 | — | — |
| 2014-02-19 | $11.09 | $12.62 | 190,500 | — | — |
| 2014-02-18 | $11.19 | $12.73 | 88,500 | — | — |
| 2014-02-14 | $11.23 | $12.77 | 14,500 | — | — |
| 2014-02-13 | $11.20 | $12.74 | 46,500 | — | — |
| 2014-02-12 | $11.14 | $12.67 | 133,500 | — | — |
| 2014-02-11 | $11.10 | $12.63 | 171,000 | — | — |
| 2014-02-10 | $10.86 | $12.35 | 105,000 | — | — |
| 2014-02-07 | $10.84 | $12.33 | 36,500 | — | — |
| 2014-02-06 | $10.88 | $12.38 | 29,500 | — | — |
| 2014-02-05 | $10.71 | $12.19 | 78,000 | — | — |
| 2014-02-04 | $10.77 | $12.25 | 57,500 | — | — |
| 2014-02-03 | $10.80 | $12.29 | 77,000 | — | — |
| 2014-01-31 | $10.91 | $12.41 | 22,000 | — | — |
| 2014-01-30 | $11.09 | $12.62 | 132,500 | — | — |
| 2014-01-29 | $10.92 | $12.42 | 67,000 | — | — |
| 2014-01-28 | $11.11 | $12.64 | 87,000 | — | — |
| 2014-01-27 | $11.13 | $12.66 | 40,500 | — | — |
| 2014-01-24 | $11.16 | $12.69 | 45,000 | — | — |
| 2014-01-23 | $11.47 | $13.05 | 74,000 | — | — |
| 2014-01-22 | $11.53 | $13.11 | 206,500 | — | — |
| 2014-01-21 | $11.42 | $12.99 | 27,000 | — | — |
| 2014-01-17 | $11.31 | $12.87 | 45,000 | — | — |
| 2014-01-16 | $11.49 | $13.07 | 20,500 | — | — |
| 2014-01-15 | $11.72 | $13.33 | 126,500 | — | — |
| 2014-01-14 | $11.39 | $12.96 | 22,000 | — | — |
| 2014-01-13 | $11.36 | $12.92 | 57,000 | — | — |
| 2014-01-10 | $11.50 | $13.08 | 16,000 | — | — |
| 2014-01-09 | $11.46 | $13.03 | 39,000 | — | — |
| 2014-01-08 | $11.71 | $13.32 | 190,000 | — | — |
| 2014-01-07 | $11.60 | $13.20 | 21,500 | — | — |
| 2014-01-06 | $11.85 | $13.48 | 37,500 | — | — |
| 2014-01-03 | $12.12 | $13.79 | 101,000 | — | — |
| 2014-01-02 | $12.04 | $13.70 | 29,000 | — | — |