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
- 1993-10-14 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 | $11.60 | $47.74 | 76,500 | — | — |
| 2014-12-30 | $11.52 | $47.41 | 90,100 | — | — |
| 2014-12-29 | $11.52 | $47.41 | 83,300 | — | — |
| 2014-12-26 | $11.51 | $47.37 | 38,500 | — | — |
| 2014-12-24 | $11.51 | $47.37 | 49,600 | — | — |
| 2014-12-23 | $11.51 | $47.37 | 108,900 | — | — |
| 2014-12-22 | $11.44 | $47.08 | 87,900 | — | — |
| 2014-12-19 | $11.53 | $47.45 | 59,400 | — | — |
| 2014-12-18 | $11.54 | $47.50 | 125,500 | — | — |
| 2014-12-17 | $11.48 | $47.25 | 114,400 | — | — |
| 2014-12-16 | $11.46 | $47.17 | 107,900 | — | — |
| 2014-12-15 | $11.40 | $46.92 | 189,400 | — | — |
| 2014-12-12 | $11.46 | $47.17 | 85,400 | — | — |
| 2014-12-11 | $11.53 | $47.19 | 95,600 | — | — |
| 2014-12-10 | $11.61 | $47.51 | 111,000 | — | — |
| 2014-12-09 | $11.62 | $47.55 | 76,500 | — | — |
| 2014-12-08 | $11.63 | $47.60 | 83,400 | — | — |
| 2014-12-05 | $11.57 | $47.35 | 157,200 | — | — |
| 2014-12-04 | $11.62 | $47.55 | 210,800 | — | — |
| 2014-12-03 | $11.60 | $47.47 | 287,100 | — | — |
| 2014-12-02 | $11.48 | $46.98 | 149,500 | — | — |
| 2014-12-01 | $11.40 | $46.65 | 177,000 | — | — |
| 2014-11-28 | $11.37 | $46.53 | 76,200 | — | — |
| 2014-11-26 | $11.33 | $46.37 | 106,200 | — | — |
| 2014-11-25 | $11.28 | $46.16 | 146,300 | — | — |
| 2014-11-24 | $11.28 | $46.16 | 135,800 | — | — |
| 2014-11-21 | $11.30 | $46.25 | 131,000 | — | — |
| 2014-11-20 | $11.32 | $46.33 | 120,000 | — | — |
| 2014-11-19 | $11.33 | $46.37 | 131,400 | — | — |
| 2014-11-18 | $11.36 | $46.49 | 179,500 | — | — |
| 2014-11-17 | $11.44 | $46.82 | 308,600 | — | — |
| 2014-11-14 | $11.68 | $47.80 | 148,700 | — | — |
| 2014-11-13 | $11.57 | $47.35 | 46,600 | — | — |
| 2014-11-12 | $11.55 | $47.27 | 43,300 | — | — |
| 2014-11-11 | $11.63 | $47.33 | 123,200 | — | — |
| 2014-11-10 | $11.65 | $47.41 | 64,000 | — | — |
| 2014-11-07 | $11.61 | $47.25 | 114,200 | — | — |
| 2014-11-06 | $11.66 | $47.45 | 88,800 | — | — |
| 2014-11-05 | $11.64 | $47.37 | 114,700 | — | — |
| 2014-11-04 | $11.64 | $47.37 | 71,400 | — | — |
| 2014-11-03 | $11.64 | $47.37 | 62,600 | — | — |
| 2014-10-31 | $11.64 | $47.37 | 90,000 | — | — |
| 2014-10-30 | $11.70 | $47.61 | 121,600 | — | — |
| 2014-10-29 | $11.65 | $47.41 | 142,000 | — | — |
| 2014-10-28 | $11.59 | $47.17 | 51,400 | — | — |
| 2014-10-27 | $11.64 | $47.37 | 67,500 | — | — |
| 2014-10-24 | $11.64 | $47.37 | 42,800 | — | — |
| 2014-10-23 | $11.61 | $47.25 | 122,500 | — | — |
| 2014-10-22 | $11.64 | $47.37 | 97,900 | — | — |
| 2014-10-21 | $11.63 | $47.33 | 52,200 | — | — |
| 2014-10-20 | $11.64 | $47.37 | 40,100 | — | — |
| 2014-10-17 | $11.65 | $47.41 | 63,200 | — | — |
| 2014-10-16 | $11.60 | $47.21 | 118,600 | — | — |
| 2014-10-15 | $11.46 | $46.64 | 129,600 | — | — |
| 2014-10-14 | $11.36 | $46.23 | 142,900 | — | — |
| 2014-10-13 | $11.45 | $46.33 | 81,600 | — | — |
| 2014-10-10 | $11.47 | $46.41 | 63,300 | — | — |
| 2014-10-09 | $11.51 | $46.58 | 60,400 | — | — |
| 2014-10-08 | $11.57 | $46.82 | 114,900 | — | — |
| 2014-10-07 | $11.55 | $46.74 | 68,600 | — | — |
| 2014-10-06 | $11.48 | $46.45 | 87,300 | — | — |
| 2014-10-03 | $11.39 | $46.09 | 78,600 | — | — |
| 2014-10-02 | $11.39 | $46.09 | 66,800 | — | — |
| 2014-10-01 | $11.42 | $46.21 | 93,600 | — | — |
| 2014-09-30 | $11.38 | $46.05 | 168,500 | — | — |
| 2014-09-29 | $11.28 | $45.64 | 121,800 | — | — |
| 2014-09-26 | $11.25 | $45.52 | 83,200 | — | — |
| 2014-09-25 | $11.23 | $45.44 | 103,000 | — | — |
| 2014-09-24 | $11.16 | $45.16 | 153,100 | — | — |
| 2014-09-23 | $11.18 | $45.24 | 113,700 | — | — |
| 2014-09-22 | $11.16 | $45.16 | 120,700 | — | — |
| 2014-09-19 | $11.22 | $45.40 | 73,800 | — | — |
| 2014-09-18 | $11.20 | $45.32 | 94,800 | — | — |
| 2014-09-17 | $11.16 | $45.16 | 99,000 | — | — |
| 2014-09-16 | $11.11 | $44.96 | 78,500 | — | — |
| 2014-09-15 | $11.10 | $44.92 | 103,900 | — | — |
| 2014-09-12 | $11.13 | $45.04 | 133,200 | — | — |
| 2014-09-11 | $11.23 | $45.44 | 121,600 | — | — |
| 2014-09-10 | $11.30 | $45.46 | 156,900 | — | — |
| 2014-09-09 | $11.25 | $45.26 | 107,400 | — | — |
| 2014-09-08 | $11.21 | $45.10 | 138,600 | — | — |
| 2014-09-05 | $11.25 | $45.26 | 176,700 | — | — |
| 2014-09-04 | $11.26 | $45.30 | 90,700 | — | — |
| 2014-09-03 | $11.31 | $45.50 | 123,300 | — | — |
| 2014-09-02 | $11.32 | $45.54 | 82,500 | — | — |
| 2014-08-29 | $11.33 | $45.58 | 126,500 | — | — |
| 2014-08-28 | $11.32 | $45.54 | 149,300 | — | — |
| 2014-08-27 | $11.32 | $45.54 | 82,000 | — | — |
| 2014-08-26 | $11.30 | $45.46 | 98,900 | — | — |
| 2014-08-25 | $11.21 | $45.10 | 92,400 | — | — |
| 2014-08-22 | $11.25 | $45.26 | 92,300 | — | — |
| 2014-08-21 | $11.29 | $45.42 | 99,800 | — | — |
| 2014-08-20 | $11.32 | $45.54 | 80,000 | — | — |
| 2014-08-19 | $11.35 | $45.66 | 94,300 | — | — |
| 2014-08-18 | $11.35 | $45.66 | 66,800 | — | — |
| 2014-08-15 | $11.33 | $45.58 | 53,000 | — | — |
| 2014-08-14 | $11.29 | $45.42 | 91,000 | — | — |
| 2014-08-13 | $11.26 | $45.30 | 74,500 | — | — |
| 2014-08-12 | $11.26 | $45.30 | 61,700 | — | — |
| 2014-08-11 | $11.25 | $45.26 | 43,300 | — | — |
| 2014-08-08 | $11.22 | $45.14 | 80,800 | — | — |
| 2014-08-07 | $11.19 | $45.02 | 179,800 | — | — |
| 2014-08-06 | $11.20 | $44.80 | 118,400 | — | — |
| 2014-08-05 | $11.12 | $44.48 | 88,900 | — | — |
| 2014-08-04 | $11.12 | $44.48 | 94,800 | — | — |
| 2014-08-01 | $11.15 | $44.60 | 127,200 | — | — |
| 2014-07-31 | $11.15 | $44.60 | 115,700 | — | — |
| 2014-07-30 | $11.20 | $44.80 | 120,000 | — | — |
| 2014-07-29 | $11.33 | $45.32 | 91,500 | — | — |
| 2014-07-28 | $11.38 | $45.52 | 47,000 | — | — |
| 2014-07-25 | $11.37 | $45.48 | 58,600 | — | — |
| 2014-07-24 | $11.32 | $45.28 | 31,800 | — | — |
| 2014-07-23 | $11.39 | $45.56 | 109,600 | — | — |
| 2014-07-22 | $11.35 | $45.40 | 48,700 | — | — |
| 2014-07-21 | $11.32 | $45.28 | 41,800 | — | — |
| 2014-07-18 | $11.25 | $45.00 | 75,900 | — | — |
| 2014-07-17 | $11.17 | $44.68 | 90,800 | — | — |
| 2014-07-16 | $11.15 | $44.60 | 121,800 | — | — |
| 2014-07-15 | $11.13 | $44.52 | 90,800 | — | — |
| 2014-07-14 | $11.15 | $44.60 | 102,800 | — | — |
| 2014-07-11 | $11.14 | $44.56 | 57,300 | — | — |
| 2014-07-10 | $11.14 | $44.56 | 123,500 | — | — |
| 2014-07-09 | $11.20 | $44.54 | 115,900 | — | — |
| 2014-07-08 | $11.26 | $44.78 | 116,500 | — | — |
| 2014-07-07 | $11.17 | $44.42 | 129,800 | — | — |
| 2014-07-03 | $11.10 | $44.14 | 123,500 | — | — |
| 2014-07-02 | $11.19 | $44.50 | 124,900 | — | — |
| 2014-07-01 | $11.31 | $44.98 | 82,300 | — | — |
| 2014-06-30 | $11.35 | $45.14 | 87,100 | — | — |
| 2014-06-27 | $11.38 | $45.25 | 98,900 | — | — |
| 2014-06-26 | $11.38 | $45.25 | 88,300 | — | — |
| 2014-06-25 | $11.39 | $45.29 | 93,200 | — | — |
| 2014-06-24 | $11.36 | $45.18 | 65,800 | — | — |
| 2014-06-23 | $11.37 | $45.21 | 49,000 | — | — |
| 2014-06-20 | $11.33 | $45.06 | 129,700 | — | — |
| 2014-06-19 | $11.32 | $45.02 | 44,400 | — | — |
| 2014-06-18 | $11.33 | $45.06 | 95,900 | — | — |
| 2014-06-17 | $11.25 | $44.74 | 105,700 | — | — |
| 2014-06-16 | $11.34 | $45.10 | 66,600 | — | — |
| 2014-06-13 | $11.38 | $45.25 | 53,400 | — | — |
| 2014-06-12 | $11.42 | $45.41 | 90,400 | — | — |
| 2014-06-11 | $11.38 | $45.25 | 62,900 | — | — |
| 2014-06-10 | $11.45 | $45.27 | 60,600 | — | — |
| 2014-06-09 | $11.44 | $45.24 | 104,200 | — | — |
| 2014-06-06 | $11.43 | $45.20 | 62,200 | — | — |
| 2014-06-05 | $11.38 | $45.00 | 61,300 | — | — |
| 2014-06-04 | $11.32 | $44.76 | 138,000 | — | — |
| 2014-06-03 | $11.44 | $45.24 | 51,500 | — | — |
| 2014-06-02 | $11.50 | $45.47 | 93,400 | — | — |
| 2014-05-30 | $11.50 | $45.47 | 77,200 | — | — |
| 2014-05-29 | $11.54 | $45.63 | 55,400 | — | — |
| 2014-05-28 | $11.53 | $45.59 | 84,700 | — | — |
| 2014-05-27 | $11.47 | $45.35 | 66,700 | — | — |
| 2014-05-23 | $11.46 | $45.31 | 43,400 | — | — |
| 2014-05-22 | $11.41 | $45.12 | 61,200 | — | — |
| 2014-05-21 | $11.38 | $45.00 | 87,200 | — | — |
| 2014-05-20 | $11.42 | $45.16 | 63,200 | — | — |
| 2014-05-19 | $11.34 | $44.84 | 82,100 | — | — |
| 2014-05-16 | $11.33 | $44.80 | 99,800 | — | — |
| 2014-05-15 | $11.32 | $44.76 | 98,200 | — | — |
| 2014-05-14 | $11.28 | $44.60 | 84,700 | — | — |
| 2014-05-13 | $11.27 | $44.56 | 71,500 | — | — |
| 2014-05-12 | $11.32 | $44.76 | 36,500 | — | — |
| 2014-05-09 | $11.30 | $44.68 | 68,700 | — | — |
| 2014-05-08 | $11.26 | $44.52 | 48,400 | — | — |
| 2014-05-07 | $11.33 | $44.55 | 233,800 | — | — |
| 2014-05-06 | $11.35 | $44.63 | 112,200 | — | — |
| 2014-05-05 | $11.32 | $44.51 | 100,000 | — | — |
| 2014-05-02 | $11.30 | $44.43 | 198,700 | — | — |
| 2014-05-01 | $11.28 | $44.35 | 112,400 | — | — |
| 2014-04-30 | $11.16 | $43.88 | 113,500 | — | — |
| 2014-04-29 | $11.17 | $43.92 | 284,700 | — | — |
| 2014-04-28 | $11.20 | $44.04 | 92,800 | — | — |
| 2014-04-25 | $11.16 | $43.88 | 64,400 | — | — |
| 2014-04-24 | $11.15 | $43.84 | 105,000 | — | — |
| 2014-04-23 | $11.11 | $43.69 | 69,400 | — | — |
| 2014-04-22 | $11.06 | $43.49 | 77,100 | — | — |
| 2014-04-21 | $11.01 | $43.29 | 89,500 | — | — |
| 2014-04-17 | $10.95 | $43.06 | 72,800 | — | — |
| 2014-04-16 | $10.98 | $43.17 | 142,400 | — | — |
| 2014-04-15 | $10.97 | $43.14 | 95,700 | — | — |
| 2014-04-14 | $10.88 | $42.78 | 102,300 | — | — |
| 2014-04-11 | $10.95 | $43.06 | 101,500 | — | — |
| 2014-04-10 | $10.89 | $42.82 | 105,500 | — | — |
| 2014-04-09 | $10.95 | $42.81 | 91,500 | — | — |
| 2014-04-08 | $10.98 | $42.93 | 122,900 | — | — |
| 2014-04-07 | $10.97 | $42.89 | 59,400 | — | — |
| 2014-04-04 | $10.94 | $42.77 | 161,600 | — | — |
| 2014-04-03 | $10.90 | $42.61 | 82,600 | — | — |
| 2014-04-02 | $10.90 | $42.61 | 219,300 | — | — |
| 2014-04-01 | $10.93 | $42.73 | 98,100 | — | — |
| 2014-03-31 | $10.99 | $42.97 | 84,100 | — | — |
| 2014-03-28 | $11.05 | $43.20 | 49,100 | — | — |
| 2014-03-27 | $11.05 | $43.20 | 67,400 | — | — |
| 2014-03-26 | $11.01 | $43.04 | 46,100 | — | — |
| 2014-03-25 | $10.98 | $42.93 | 94,700 | — | — |
| 2014-03-24 | $10.97 | $42.89 | 64,300 | — | — |
| 2014-03-21 | $10.86 | $42.46 | 60,300 | — | — |
| 2014-03-20 | $10.83 | $42.34 | 79,900 | — | — |
| 2014-03-19 | $10.91 | $42.65 | 70,700 | — | — |
| 2014-03-18 | $10.97 | $42.89 | 44,500 | — | — |
| 2014-03-17 | $10.96 | $42.85 | 45,200 | — | — |
| 2014-03-14 | $10.96 | $42.85 | 41,500 | — | — |
| 2014-03-13 | $11.00 | $43.00 | 76,900 | — | — |
| 2014-03-12 | $10.95 | $42.81 | 62,400 | — | — |
| 2014-03-11 | $10.95 | $42.56 | 78,900 | — | — |
| 2014-03-10 | $10.96 | $42.60 | 86,800 | — | — |
| 2014-03-07 | $10.85 | $42.17 | 144,100 | — | — |
| 2014-03-06 | $10.96 | $42.60 | 161,600 | — | — |
| 2014-03-05 | $11.05 | $42.95 | 55,300 | — | — |
| 2014-03-04 | $11.05 | $42.95 | 77,000 | — | — |
| 2014-03-03 | $11.06 | $42.99 | 99,800 | — | — |
| 2014-02-28 | $11.06 | $42.99 | 78,900 | — | — |
| 2014-02-27 | $11.04 | $42.91 | 90,000 | — | — |
| 2014-02-26 | $10.98 | $42.68 | 107,000 | — | — |
| 2014-02-25 | $10.97 | $42.64 | 101,300 | — | — |
| 2014-02-24 | $10.99 | $42.72 | 105,700 | — | — |
| 2014-02-21 | $10.98 | $42.68 | 47,900 | — | — |
| 2014-02-20 | $10.93 | $42.49 | 108,100 | — | — |
| 2014-02-19 | $10.96 | $42.60 | 75,100 | — | — |
| 2014-02-18 | $10.94 | $42.52 | 60,900 | — | — |
| 2014-02-14 | $10.92 | $42.45 | 117,200 | — | — |
| 2014-02-13 | $10.89 | $42.33 | 60,700 | — | — |
| 2014-02-12 | $10.86 | $42.21 | 42,000 | — | — |
| 2014-02-11 | $10.99 | $42.47 | 155,300 | — | — |
| 2014-02-10 | $10.99 | $42.47 | 131,400 | — | — |
| 2014-02-07 | $10.94 | $42.28 | 97,900 | — | — |
| 2014-02-06 | $10.83 | $41.86 | 119,300 | — | — |
| 2014-02-05 | $10.82 | $41.82 | 240,600 | — | — |
| 2014-02-04 | $10.83 | $41.86 | 108,400 | — | — |
| 2014-02-03 | $10.92 | $42.20 | 95,900 | — | — |
| 2014-01-31 | $10.93 | $42.24 | 114,500 | — | — |
| 2014-01-30 | $10.95 | $42.32 | 112,400 | — | — |
| 2014-01-29 | $10.92 | $42.20 | 99,900 | — | — |
| 2014-01-28 | $10.92 | $42.20 | 203,900 | — | — |
| 2014-01-27 | $10.92 | $42.20 | 232,700 | — | — |
| 2014-01-24 | $10.90 | $42.13 | 158,900 | — | — |
| 2014-01-23 | $10.91 | $42.16 | 153,900 | — | — |
| 2014-01-22 | $10.88 | $42.05 | 67,500 | — | — |
| 2014-01-21 | $10.86 | $41.97 | 127,200 | — | — |
| 2014-01-17 | $10.84 | $41.89 | 167,200 | — | — |
| 2014-01-16 | $10.74 | $41.51 | 48,900 | — | — |
| 2014-01-15 | $10.74 | $41.51 | 98,500 | — | — |
| 2014-01-14 | $10.68 | $41.28 | 137,600 | — | — |
| 2014-01-13 | $10.67 | $41.24 | 176,100 | — | — |
| 2014-01-10 | $10.72 | $41.19 | 110,900 | — | — |
| 2014-01-09 | $10.65 | $40.92 | 68,200 | — | — |
| 2014-01-08 | $10.65 | $40.92 | 71,100 | — | — |
| 2014-01-07 | $10.71 | $41.15 | 116,400 | — | — |
| 2014-01-06 | $10.64 | $40.88 | 88,700 | — | — |
| 2014-01-03 | $10.55 | $40.53 | 107,100 | — | — |
| 2014-01-02 | $10.50 | $40.34 | 105,600 | — | — |