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
- 1993-06-10 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 | $12.86 | $49.60 | 107,700 | — | — |
| 2014-12-30 | $12.85 | $49.57 | 105,700 | — | — |
| 2014-12-29 | $12.84 | $49.53 | 158,400 | — | — |
| 2014-12-26 | $12.84 | $49.53 | 90,600 | — | — |
| 2014-12-24 | $12.79 | $49.33 | 112,200 | — | — |
| 2014-12-23 | $12.80 | $49.37 | 89,800 | — | — |
| 2014-12-22 | $12.78 | $49.30 | 85,300 | — | — |
| 2014-12-19 | $12.85 | $49.57 | 97,800 | — | — |
| 2014-12-18 | $12.88 | $49.68 | 111,000 | — | — |
| 2014-12-17 | $12.86 | $49.60 | 183,500 | — | — |
| 2014-12-16 | $12.78 | $49.30 | 205,400 | — | — |
| 2014-12-15 | $12.66 | $48.83 | 149,300 | — | — |
| 2014-12-12 | $12.58 | $48.52 | 160,300 | — | — |
| 2014-12-11 | $12.76 | $48.96 | 212,700 | — | — |
| 2014-12-10 | $12.79 | $49.08 | 214,700 | — | — |
| 2014-12-09 | $12.68 | $48.66 | 154,800 | — | — |
| 2014-12-08 | $12.66 | $48.58 | 223,100 | — | — |
| 2014-12-05 | $12.67 | $48.62 | 167,100 | — | — |
| 2014-12-04 | $12.69 | $48.70 | 94,700 | — | — |
| 2014-12-03 | $12.64 | $48.50 | 94,300 | — | — |
| 2014-12-02 | $12.63 | $48.47 | 94,700 | — | — |
| 2014-12-01 | $12.53 | $48.08 | 136,300 | — | — |
| 2014-11-28 | $12.45 | $47.78 | 49,400 | — | — |
| 2014-11-26 | $12.45 | $47.78 | 106,900 | — | — |
| 2014-11-25 | $12.49 | $47.93 | 143,600 | — | — |
| 2014-11-24 | $12.39 | $47.54 | 154,000 | — | — |
| 2014-11-21 | $12.47 | $47.85 | 136,500 | — | — |
| 2014-11-20 | $12.50 | $47.97 | 123,600 | — | — |
| 2014-11-19 | $12.43 | $47.70 | 115,500 | — | — |
| 2014-11-18 | $12.43 | $47.70 | 100,900 | — | — |
| 2014-11-17 | $12.38 | $47.51 | 124,400 | — | — |
| 2014-11-14 | $12.46 | $47.81 | 59,600 | — | — |
| 2014-11-13 | $12.45 | $47.78 | 123,800 | — | — |
| 2014-11-12 | $12.56 | $48.20 | 160,800 | — | — |
| 2014-11-11 | $12.60 | $48.10 | 147,600 | — | — |
| 2014-11-10 | $12.47 | $47.60 | 117,600 | — | — |
| 2014-11-07 | $12.46 | $47.56 | 90,500 | — | — |
| 2014-11-06 | $12.44 | $47.49 | 89,200 | — | — |
| 2014-11-05 | $12.44 | $47.49 | 137,800 | — | — |
| 2014-11-04 | $12.39 | $47.30 | 148,500 | — | — |
| 2014-11-03 | $12.31 | $46.99 | 134,500 | — | — |
| 2014-10-31 | $12.33 | $47.07 | 161,500 | — | — |
| 2014-10-30 | $12.33 | $47.07 | 168,000 | — | — |
| 2014-10-29 | $12.36 | $47.18 | 120,200 | — | — |
| 2014-10-28 | $12.34 | $47.10 | 148,500 | — | — |
| 2014-10-27 | $12.27 | $46.84 | 161,000 | — | — |
| 2014-10-24 | $12.27 | $46.84 | 118,200 | — | — |
| 2014-10-23 | $12.32 | $47.03 | 116,600 | — | — |
| 2014-10-22 | $12.35 | $47.14 | 169,000 | — | — |
| 2014-10-21 | $12.29 | $46.91 | 156,200 | — | — |
| 2014-10-20 | $12.34 | $47.10 | 98,600 | — | — |
| 2014-10-17 | $12.29 | $46.91 | 197,600 | — | — |
| 2014-10-16 | $12.32 | $47.03 | 96,200 | — | — |
| 2014-10-15 | $12.27 | $46.84 | 229,500 | — | — |
| 2014-10-14 | $12.20 | $46.57 | 139,100 | — | — |
| 2014-10-13 | $12.21 | $46.36 | 219,000 | — | — |
| 2014-10-10 | $12.28 | $46.62 | 121,700 | — | — |
| 2014-10-09 | $12.34 | $46.85 | 110,000 | — | — |
| 2014-10-08 | $12.44 | $47.23 | 149,000 | — | — |
| 2014-10-07 | $12.35 | $46.89 | 88,400 | — | — |
| 2014-10-06 | $12.30 | $46.70 | 155,600 | — | — |
| 2014-10-03 | $12.29 | $46.66 | 90,000 | — | — |
| 2014-10-02 | $12.33 | $46.81 | 104,400 | — | — |
| 2014-10-01 | $12.32 | $46.77 | 145,800 | — | — |
| 2014-09-30 | $12.21 | $46.36 | 135,000 | — | — |
| 2014-09-29 | $12.19 | $46.28 | 86,200 | — | — |
| 2014-09-26 | $12.15 | $46.13 | 83,800 | — | — |
| 2014-09-25 | $12.18 | $46.24 | 77,400 | — | — |
| 2014-09-24 | $12.17 | $46.20 | 100,600 | — | — |
| 2014-09-23 | $12.22 | $46.39 | 90,400 | — | — |
| 2014-09-22 | $12.19 | $46.28 | 90,000 | — | — |
| 2014-09-19 | $12.23 | $46.43 | 71,000 | — | — |
| 2014-09-18 | $12.20 | $46.32 | 111,200 | — | — |
| 2014-09-17 | $12.15 | $46.13 | 73,000 | — | — |
| 2014-09-16 | $12.14 | $46.09 | 127,100 | — | — |
| 2014-09-15 | $12.19 | $46.28 | 123,500 | — | — |
| 2014-09-12 | $12.26 | $46.55 | 100,100 | — | — |
| 2014-09-11 | $12.42 | $47.15 | 76,700 | — | — |
| 2014-09-10 | $12.55 | $47.40 | 98,900 | — | — |
| 2014-09-09 | $12.46 | $47.06 | 57,700 | — | — |
| 2014-09-08 | $12.46 | $47.06 | 51,400 | — | — |
| 2014-09-05 | $12.48 | $47.13 | 71,200 | — | — |
| 2014-09-04 | $12.47 | $47.09 | 104,800 | — | — |
| 2014-09-03 | $12.50 | $47.21 | 99,300 | — | — |
| 2014-09-02 | $12.45 | $47.02 | 84,100 | — | — |
| 2014-08-29 | $12.44 | $46.98 | 88,000 | — | — |
| 2014-08-28 | $12.43 | $46.94 | 39,900 | — | — |
| 2014-08-27 | $12.43 | $46.94 | 114,000 | — | — |
| 2014-08-26 | $12.40 | $46.83 | 100,600 | — | — |
| 2014-08-25 | $12.31 | $46.49 | 139,600 | — | — |
| 2014-08-22 | $12.33 | $46.57 | 80,100 | — | — |
| 2014-08-21 | $12.34 | $46.60 | 108,700 | — | — |
| 2014-08-20 | $12.35 | $46.64 | 83,100 | — | — |
| 2014-08-19 | $12.35 | $46.64 | 149,000 | — | — |
| 2014-08-18 | $12.20 | $46.08 | 99,600 | — | — |
| 2014-08-15 | $12.27 | $46.34 | 90,700 | — | — |
| 2014-08-14 | $12.26 | $46.30 | 142,100 | — | — |
| 2014-08-13 | $12.19 | $46.04 | 79,300 | — | — |
| 2014-08-12 | $12.16 | $45.92 | 61,400 | — | — |
| 2014-08-11 | $12.15 | $45.89 | 82,900 | — | — |
| 2014-08-08 | $12.14 | $45.85 | 54,000 | — | — |
| 2014-08-07 | $12.12 | $45.77 | 99,800 | — | — |
| 2014-08-06 | $12.13 | $45.56 | 165,100 | — | — |
| 2014-08-05 | $12.07 | $45.34 | 73,700 | — | — |
| 2014-08-04 | $12.07 | $45.34 | 118,100 | — | — |
| 2014-08-01 | $12.09 | $45.41 | 140,900 | — | — |
| 2014-07-31 | $12.12 | $45.52 | 116,600 | — | — |
| 2014-07-30 | $12.19 | $45.79 | 133,200 | — | — |
| 2014-07-29 | $12.26 | $46.05 | 72,500 | — | — |
| 2014-07-28 | $12.24 | $45.97 | 46,900 | — | — |
| 2014-07-25 | $12.27 | $46.09 | 30,800 | — | — |
| 2014-07-24 | $12.26 | $46.05 | 65,400 | — | — |
| 2014-07-23 | $12.30 | $46.20 | 96,300 | — | — |
| 2014-07-22 | $12.22 | $45.90 | 101,500 | — | — |
| 2014-07-21 | $12.26 | $46.05 | 88,700 | — | — |
| 2014-07-18 | $12.18 | $45.75 | 133,600 | — | — |
| 2014-07-17 | $12.17 | $45.71 | 104,600 | — | — |
| 2014-07-16 | $12.22 | $45.90 | 151,100 | — | — |
| 2014-07-15 | $12.16 | $45.67 | 84,800 | — | — |
| 2014-07-14 | $12.23 | $45.94 | 75,500 | — | — |
| 2014-07-11 | $12.18 | $45.75 | 29,500 | — | — |
| 2014-07-10 | $12.20 | $45.82 | 92,500 | — | — |
| 2014-07-09 | $12.29 | $45.91 | 113,000 | — | — |
| 2014-07-08 | $12.26 | $45.80 | 86,500 | — | — |
| 2014-07-07 | $12.19 | $45.54 | 157,200 | — | — |
| 2014-07-03 | $12.14 | $45.35 | 118,300 | — | — |
| 2014-07-02 | $12.28 | $45.88 | 116,000 | — | — |
| 2014-07-01 | $12.37 | $46.21 | 90,200 | — | — |
| 2014-06-30 | $12.38 | $46.25 | 68,800 | — | — |
| 2014-06-27 | $12.43 | $46.44 | 56,100 | — | — |
| 2014-06-26 | $12.47 | $46.59 | 71,500 | — | — |
| 2014-06-25 | $12.41 | $46.36 | 39,800 | — | — |
| 2014-06-24 | $12.34 | $46.10 | 81,200 | — | — |
| 2014-06-23 | $12.29 | $45.91 | 110,500 | — | — |
| 2014-06-20 | $12.19 | $45.54 | 84,700 | — | — |
| 2014-06-19 | $12.14 | $45.35 | 76,500 | — | — |
| 2014-06-18 | $12.17 | $45.47 | 83,200 | — | — |
| 2014-06-17 | $12.14 | $45.35 | 169,900 | — | — |
| 2014-06-16 | $12.29 | $45.91 | 104,400 | — | — |
| 2014-06-13 | $12.33 | $46.06 | 90,400 | — | — |
| 2014-06-12 | $12.42 | $46.40 | 62,500 | — | — |
| 2014-06-11 | $12.38 | $46.25 | 106,300 | — | — |
| 2014-06-10 | $12.51 | $46.49 | 149,200 | — | — |
| 2014-06-09 | $12.51 | $46.49 | 162,700 | — | — |
| 2014-06-06 | $12.38 | $46.01 | 43,900 | — | — |
| 2014-06-05 | $12.33 | $45.82 | 98,400 | — | — |
| 2014-06-04 | $12.36 | $45.93 | 87,400 | — | — |
| 2014-06-03 | $12.45 | $46.27 | 111,400 | — | — |
| 2014-06-02 | $12.45 | $46.27 | 119,800 | — | — |
| 2014-05-30 | $12.50 | $46.45 | 131,400 | — | — |
| 2014-05-29 | $12.55 | $46.64 | 97,300 | — | — |
| 2014-05-28 | $12.55 | $46.64 | 95,500 | — | — |
| 2014-05-27 | $12.50 | $46.45 | 66,700 | — | — |
| 2014-05-23 | $12.43 | $46.19 | 76,800 | — | — |
| 2014-05-22 | $12.43 | $46.19 | 72,500 | — | — |
| 2014-05-21 | $12.39 | $46.04 | 76,200 | — | — |
| 2014-05-20 | $12.40 | $46.08 | 73,800 | — | — |
| 2014-05-19 | $12.36 | $45.93 | 88,800 | — | — |
| 2014-05-16 | $12.38 | $46.01 | 104,400 | — | — |
| 2014-05-15 | $12.36 | $45.93 | 203,300 | — | — |
| 2014-05-14 | $12.32 | $45.78 | 85,800 | — | — |
| 2014-05-13 | $12.32 | $45.78 | 65,600 | — | — |
| 2014-05-12 | $12.30 | $45.71 | 123,700 | — | — |
| 2014-05-09 | $12.24 | $45.49 | 86,200 | — | — |
| 2014-05-08 | $12.20 | $45.34 | 109,300 | — | — |
| 2014-05-07 | $12.24 | $45.24 | 195,900 | — | — |
| 2014-05-06 | $12.26 | $45.32 | 66,800 | — | — |
| 2014-05-05 | $12.16 | $44.95 | 80,300 | — | — |
| 2014-05-02 | $12.16 | $44.95 | 54,700 | — | — |
| 2014-05-01 | $12.17 | $44.98 | 185,100 | — | — |
| 2014-04-30 | $12.06 | $44.58 | 90,400 | — | — |
| 2014-04-29 | $12.06 | $44.58 | 544,700 | — | — |
| 2014-04-28 | $12.22 | $45.17 | 82,200 | — | — |
| 2014-04-25 | $12.19 | $45.06 | 76,500 | — | — |
| 2014-04-24 | $12.13 | $44.83 | 71,700 | — | — |
| 2014-04-23 | $12.10 | $44.72 | 93,800 | — | — |
| 2014-04-22 | $11.99 | $44.32 | 129,800 | — | — |
| 2014-04-21 | $11.93 | $44.10 | 109,100 | — | — |
| 2014-04-17 | $11.87 | $43.87 | 45,100 | — | — |
| 2014-04-16 | $11.88 | $43.91 | 80,000 | — | — |
| 2014-04-15 | $11.81 | $43.65 | 107,000 | — | — |
| 2014-04-14 | $11.71 | $43.28 | 75,400 | — | — |
| 2014-04-11 | $11.78 | $43.54 | 140,700 | — | — |
| 2014-04-10 | $11.81 | $43.65 | 117,600 | — | — |
| 2014-04-09 | $11.85 | $43.56 | 77,300 | — | — |
| 2014-04-08 | $11.81 | $43.41 | 56,800 | — | — |
| 2014-04-07 | $11.77 | $43.26 | 104,100 | — | — |
| 2014-04-04 | $11.75 | $43.19 | 68,900 | — | — |
| 2014-04-03 | $11.76 | $43.23 | 166,100 | — | — |
| 2014-04-02 | $11.73 | $43.11 | 67,100 | — | — |
| 2014-04-01 | $11.75 | $43.19 | 68,700 | — | — |
| 2014-03-31 | $11.80 | $43.37 | 67,600 | — | — |
| 2014-03-28 | $11.82 | $43.45 | 84,200 | — | — |
| 2014-03-27 | $11.80 | $43.37 | 60,800 | — | — |
| 2014-03-26 | $11.73 | $43.11 | 145,800 | — | — |
| 2014-03-25 | $11.72 | $43.08 | 77,500 | — | — |
| 2014-03-24 | $11.74 | $43.15 | 87,100 | — | — |
| 2014-03-21 | $11.69 | $42.97 | 108,700 | — | — |
| 2014-03-20 | $11.59 | $42.60 | 187,800 | — | — |
| 2014-03-19 | $11.69 | $42.97 | 50,100 | — | — |
| 2014-03-18 | $11.82 | $43.45 | 79,200 | — | — |
| 2014-03-17 | $11.81 | $43.41 | 85,000 | — | — |
| 2014-03-14 | $11.82 | $43.45 | 47,000 | — | — |
| 2014-03-13 | $11.83 | $43.48 | 74,900 | — | — |
| 2014-03-12 | $11.85 | $43.56 | 70,700 | — | — |
| 2014-03-11 | $11.78 | $43.06 | 82,900 | — | — |
| 2014-03-10 | $11.80 | $43.13 | 87,000 | — | — |
| 2014-03-07 | $11.72 | $42.84 | 156,100 | — | — |
| 2014-03-06 | $11.80 | $43.13 | 279,600 | — | — |
| 2014-03-05 | $11.91 | $43.53 | 74,900 | — | — |
| 2014-03-04 | $11.89 | $43.46 | 106,200 | — | — |
| 2014-03-03 | $11.85 | $43.31 | 114,400 | — | — |
| 2014-02-28 | $11.80 | $43.13 | 111,700 | — | — |
| 2014-02-27 | $11.82 | $43.20 | 77,000 | — | — |
| 2014-02-26 | $11.81 | $43.17 | 70,200 | — | — |
| 2014-02-25 | $11.80 | $43.13 | 79,800 | — | — |
| 2014-02-24 | $11.85 | $43.31 | 98,800 | — | — |
| 2014-02-21 | $11.88 | $43.42 | 60,000 | — | — |
| 2014-02-20 | $11.83 | $43.24 | 110,700 | — | — |
| 2014-02-19 | $11.80 | $43.13 | 68,200 | — | — |
| 2014-02-18 | $11.70 | $42.76 | 83,200 | — | — |
| 2014-02-14 | $11.74 | $42.91 | 59,400 | — | — |
| 2014-02-13 | $11.74 | $42.91 | 97,600 | — | — |
| 2014-02-12 | $11.77 | $43.02 | 125,900 | — | — |
| 2014-02-11 | $11.91 | $43.29 | 87,900 | — | — |
| 2014-02-10 | $11.88 | $43.18 | 69,900 | — | — |
| 2014-02-07 | $11.78 | $42.82 | 134,100 | — | — |
| 2014-02-06 | $11.78 | $42.82 | 65,400 | — | — |
| 2014-02-05 | $11.72 | $42.60 | 119,300 | — | — |
| 2014-02-04 | $11.75 | $42.71 | 125,900 | — | — |
| 2014-02-03 | $11.80 | $42.89 | 184,900 | — | — |
| 2014-01-31 | $11.78 | $42.82 | 107,600 | — | — |
| 2014-01-30 | $11.74 | $42.67 | 136,300 | — | — |
| 2014-01-29 | $11.65 | $42.34 | 80,500 | — | — |
| 2014-01-28 | $11.67 | $42.42 | 72,500 | — | — |
| 2014-01-27 | $11.55 | $41.98 | 108,200 | — | — |
| 2014-01-24 | $11.62 | $42.24 | 111,000 | — | — |
| 2014-01-23 | $11.70 | $42.53 | 159,000 | — | — |
| 2014-01-22 | $11.65 | $42.34 | 91,500 | — | — |
| 2014-01-21 | $11.49 | $41.76 | 151,900 | — | — |
| 2014-01-17 | $11.46 | $41.65 | 190,500 | — | — |
| 2014-01-16 | $11.38 | $41.36 | 126,700 | — | — |
| 2014-01-15 | $11.38 | $41.36 | 168,800 | — | — |
| 2014-01-14 | $11.43 | $41.55 | 160,700 | — | — |
| 2014-01-13 | $11.55 | $41.98 | 112,200 | — | — |
| 2014-01-10 | $11.59 | $41.89 | 100,900 | — | — |
| 2014-01-09 | $11.46 | $41.42 | 143,400 | — | — |
| 2014-01-08 | $11.56 | $41.78 | 123,600 | — | — |
| 2014-01-07 | $11.40 | $41.20 | 233,800 | — | — |
| 2014-01-06 | $11.47 | $41.45 | 149,800 | — | — |
| 2014-01-03 | $11.45 | $41.38 | 104,200 | — | — |
| 2014-01-02 | $11.40 | $41.20 | 161,800 | — | — |