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
- 1991-11-21 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 | $12.66 | $60.25 | 115,700 | — | — |
| 2014-12-30 | $12.64 | $60.15 | 163,700 | — | — |
| 2014-12-29 | $12.63 | $60.10 | 104,800 | — | — |
| 2014-12-26 | $12.65 | $60.20 | 72,100 | — | — |
| 2014-12-24 | $12.62 | $60.06 | 80,300 | — | — |
| 2014-12-23 | $12.63 | $60.10 | 88,800 | — | — |
| 2014-12-22 | $12.61 | $60.01 | 127,300 | — | — |
| 2014-12-19 | $12.69 | $60.39 | 92,300 | — | — |
| 2014-12-18 | $12.75 | $60.67 | 107,100 | — | — |
| 2014-12-17 | $12.70 | $60.44 | 103,200 | — | — |
| 2014-12-16 | $12.64 | $60.15 | 85,000 | — | — |
| 2014-12-15 | $12.57 | $59.82 | 138,600 | — | — |
| 2014-12-12 | $12.67 | $60.29 | 69,800 | — | — |
| 2014-12-11 | $12.72 | $60.21 | 59,200 | — | — |
| 2014-12-10 | $12.73 | $60.26 | 115,100 | — | — |
| 2014-12-09 | $12.73 | $60.26 | 93,600 | — | — |
| 2014-12-08 | $12.75 | $60.35 | 104,600 | — | — |
| 2014-12-05 | $12.69 | $60.07 | 148,700 | — | — |
| 2014-12-04 | $12.70 | $60.11 | 104,100 | — | — |
| 2014-12-03 | $12.72 | $60.21 | 129,000 | — | — |
| 2014-12-02 | $12.58 | $59.55 | 115,600 | — | — |
| 2014-12-01 | $12.47 | $59.02 | 144,300 | — | — |
| 2014-11-28 | $12.50 | $59.17 | 42,700 | — | — |
| 2014-11-26 | $12.48 | $59.07 | 70,100 | — | — |
| 2014-11-25 | $12.42 | $58.79 | 108,600 | — | — |
| 2014-11-24 | $12.44 | $58.88 | 128,900 | — | — |
| 2014-11-21 | $12.45 | $58.93 | 117,000 | — | — |
| 2014-11-20 | $12.44 | $58.88 | 63,800 | — | — |
| 2014-11-19 | $12.45 | $58.93 | 74,400 | — | — |
| 2014-11-18 | $12.47 | $59.02 | 95,100 | — | — |
| 2014-11-17 | $12.41 | $58.74 | 107,200 | — | — |
| 2014-11-14 | $12.53 | $59.31 | 66,000 | — | — |
| 2014-11-13 | $12.55 | $59.40 | 71,900 | — | — |
| 2014-11-12 | $12.55 | $59.40 | 38,800 | — | — |
| 2014-11-11 | $12.61 | $59.37 | 93,600 | — | — |
| 2014-11-10 | $12.64 | $59.51 | 77,300 | — | — |
| 2014-11-07 | $12.60 | $59.32 | 78,500 | — | — |
| 2014-11-06 | $12.64 | $59.51 | 83,000 | — | — |
| 2014-11-05 | $12.63 | $59.46 | 94,700 | — | — |
| 2014-11-04 | $12.62 | $59.41 | 65,300 | — | — |
| 2014-11-03 | $12.53 | $58.99 | 87,000 | — | — |
| 2014-10-31 | $12.59 | $59.27 | 103,200 | — | — |
| 2014-10-30 | $12.62 | $59.41 | 91,300 | — | — |
| 2014-10-29 | $12.61 | $59.37 | 122,000 | — | — |
| 2014-10-28 | $12.65 | $59.55 | 107,600 | — | — |
| 2014-10-27 | $12.59 | $59.27 | 101,600 | — | — |
| 2014-10-24 | $12.59 | $59.27 | 97,200 | — | — |
| 2014-10-23 | $12.62 | $59.41 | 123,500 | — | — |
| 2014-10-22 | $12.71 | $59.84 | 161,100 | — | — |
| 2014-10-21 | $12.76 | $60.07 | 102,200 | — | — |
| 2014-10-20 | $12.75 | $60.02 | 38,400 | — | — |
| 2014-10-17 | $12.74 | $59.98 | 89,100 | — | — |
| 2014-10-16 | $12.72 | $59.88 | 80,500 | — | — |
| 2014-10-15 | $12.64 | $59.51 | 129,100 | — | — |
| 2014-10-14 | $12.58 | $59.22 | 87,100 | — | — |
| 2014-10-13 | $12.63 | $59.14 | 101,500 | — | — |
| 2014-10-10 | $12.58 | $58.91 | 52,500 | — | — |
| 2014-10-09 | $12.64 | $59.19 | 107,900 | — | — |
| 2014-10-08 | $12.66 | $59.28 | 117,400 | — | — |
| 2014-10-07 | $12.60 | $59.00 | 77,500 | — | — |
| 2014-10-06 | $12.60 | $59.00 | 119,800 | — | — |
| 2014-10-03 | $12.54 | $58.72 | 66,300 | — | — |
| 2014-10-02 | $12.52 | $58.62 | 97,700 | — | — |
| 2014-10-01 | $12.61 | $59.05 | 143,300 | — | — |
| 2014-09-30 | $12.55 | $58.77 | 149,800 | — | — |
| 2014-09-29 | $12.45 | $58.30 | 125,700 | — | — |
| 2014-09-26 | $12.35 | $57.83 | 80,700 | — | — |
| 2014-09-25 | $12.31 | $57.64 | 243,500 | — | — |
| 2014-09-24 | $12.33 | $57.74 | 105,700 | — | — |
| 2014-09-23 | $12.40 | $58.06 | 139,500 | — | — |
| 2014-09-22 | $12.40 | $58.06 | 80,100 | — | — |
| 2014-09-19 | $12.48 | $58.44 | 44,500 | — | — |
| 2014-09-18 | $12.38 | $57.97 | 38,500 | — | — |
| 2014-09-17 | $12.41 | $58.11 | 57,200 | — | — |
| 2014-09-16 | $12.36 | $57.88 | 71,300 | — | — |
| 2014-09-15 | $12.34 | $57.78 | 119,500 | — | — |
| 2014-09-12 | $12.33 | $57.74 | 89,900 | — | — |
| 2014-09-11 | $12.45 | $58.30 | 45,600 | — | — |
| 2014-09-10 | $12.48 | $58.12 | 90,800 | — | — |
| 2014-09-09 | $12.44 | $57.93 | 46,700 | — | — |
| 2014-09-08 | $12.44 | $57.93 | 88,800 | — | — |
| 2014-09-05 | $12.51 | $58.26 | 106,400 | — | — |
| 2014-09-04 | $12.51 | $58.26 | 104,100 | — | — |
| 2014-09-03 | $12.60 | $58.68 | 82,700 | — | — |
| 2014-09-02 | $12.63 | $58.82 | 151,900 | — | — |
| 2014-08-29 | $12.64 | $58.86 | 105,800 | — | — |
| 2014-08-28 | $12.56 | $58.49 | 109,800 | — | — |
| 2014-08-27 | $12.49 | $58.17 | 141,100 | — | — |
| 2014-08-26 | $12.43 | $57.89 | 125,500 | — | — |
| 2014-08-25 | $12.40 | $57.75 | 122,000 | — | — |
| 2014-08-22 | $12.36 | $57.56 | 136,200 | — | — |
| 2014-08-21 | $12.35 | $57.51 | 211,700 | — | — |
| 2014-08-20 | $12.42 | $57.84 | 41,400 | — | — |
| 2014-08-19 | $12.43 | $57.89 | 110,900 | — | — |
| 2014-08-18 | $12.42 | $57.84 | 84,600 | — | — |
| 2014-08-15 | $12.45 | $57.98 | 214,700 | — | — |
| 2014-08-14 | $12.48 | $58.12 | 62,500 | — | — |
| 2014-08-13 | $12.48 | $58.12 | 107,900 | — | — |
| 2014-08-12 | $12.44 | $57.93 | 148,700 | — | — |
| 2014-08-11 | $12.42 | $57.84 | 115,100 | — | — |
| 2014-08-08 | $12.44 | $57.93 | 107,700 | — | — |
| 2014-08-07 | $12.37 | $57.61 | 131,700 | — | — |
| 2014-08-06 | $12.28 | $56.87 | 121,400 | — | — |
| 2014-08-05 | $12.16 | $56.32 | 62,400 | — | — |
| 2014-08-04 | $12.16 | $56.32 | 78,600 | — | — |
| 2014-08-01 | $12.22 | $56.59 | 136,300 | — | — |
| 2014-07-31 | $12.18 | $56.41 | 181,800 | — | — |
| 2014-07-30 | $12.23 | $56.64 | 123,400 | — | — |
| 2014-07-29 | $12.37 | $57.29 | 108,100 | — | — |
| 2014-07-28 | $12.33 | $57.10 | 139,600 | — | — |
| 2014-07-25 | $12.39 | $57.38 | 146,100 | — | — |
| 2014-07-24 | $12.36 | $57.24 | 101,100 | — | — |
| 2014-07-23 | $12.40 | $57.43 | 118,900 | — | — |
| 2014-07-22 | $12.39 | $57.38 | 61,700 | — | — |
| 2014-07-21 | $12.37 | $57.29 | 92,800 | — | — |
| 2014-07-18 | $12.29 | $56.92 | 52,800 | — | — |
| 2014-07-17 | $12.26 | $56.78 | 130,100 | — | — |
| 2014-07-16 | $12.26 | $56.78 | 65,300 | — | — |
| 2014-07-15 | $12.22 | $56.59 | 86,400 | — | — |
| 2014-07-14 | $12.27 | $56.82 | 74,300 | — | — |
| 2014-07-11 | $12.23 | $56.64 | 73,100 | — | — |
| 2014-07-10 | $12.18 | $56.41 | 166,600 | — | — |
| 2014-07-09 | $12.26 | $56.46 | 127,000 | — | — |
| 2014-07-08 | $12.29 | $56.60 | 91,800 | — | — |
| 2014-07-07 | $12.18 | $56.09 | 395,500 | — | — |
| 2014-07-03 | $12.20 | $56.19 | 158,900 | — | — |
| 2014-07-02 | $12.33 | $56.79 | 204,200 | — | — |
| 2014-07-01 | $12.46 | $57.38 | 148,500 | — | — |
| 2014-06-30 | $12.52 | $57.66 | 117,400 | — | — |
| 2014-06-27 | $12.56 | $57.85 | 251,000 | — | — |
| 2014-06-26 | $12.49 | $57.52 | 81,800 | — | — |
| 2014-06-25 | $12.47 | $57.43 | 147,100 | — | — |
| 2014-06-24 | $12.43 | $57.25 | 85,100 | — | — |
| 2014-06-23 | $12.39 | $57.06 | 111,800 | — | — |
| 2014-06-20 | $12.40 | $57.11 | 78,400 | — | — |
| 2014-06-19 | $12.38 | $57.02 | 92,100 | — | — |
| 2014-06-18 | $12.40 | $57.11 | 126,500 | — | — |
| 2014-06-17 | $12.34 | $56.83 | 133,100 | — | — |
| 2014-06-16 | $12.42 | $57.20 | 88,200 | — | — |
| 2014-06-13 | $12.45 | $57.34 | 80,800 | — | — |
| 2014-06-12 | $12.50 | $57.57 | 72,600 | — | — |
| 2014-06-11 | $12.48 | $57.48 | 80,400 | — | — |
| 2014-06-10 | $12.52 | $57.35 | 91,100 | — | — |
| 2014-06-09 | $12.50 | $57.26 | 143,800 | — | — |
| 2014-06-06 | $12.46 | $57.07 | 103,800 | — | — |
| 2014-06-05 | $12.46 | $57.07 | 150,800 | — | — |
| 2014-06-04 | $12.45 | $57.03 | 171,000 | — | — |
| 2014-06-03 | $12.53 | $57.39 | 110,300 | — | — |
| 2014-06-02 | $12.60 | $57.71 | 133,300 | — | — |
| 2014-05-30 | $12.61 | $57.76 | 113,400 | — | — |
| 2014-05-29 | $12.64 | $57.90 | 112,700 | — | — |
| 2014-05-28 | $12.63 | $57.85 | 72,600 | — | — |
| 2014-05-27 | $12.58 | $57.62 | 99,200 | — | — |
| 2014-05-23 | $12.57 | $57.58 | 97,500 | — | — |
| 2014-05-22 | $12.52 | $57.35 | 89,600 | — | — |
| 2014-05-21 | $12.48 | $57.16 | 86,600 | — | — |
| 2014-05-20 | $12.48 | $57.16 | 76,100 | — | — |
| 2014-05-19 | $12.43 | $56.94 | 148,100 | — | — |
| 2014-05-16 | $12.43 | $56.94 | 103,800 | — | — |
| 2014-05-15 | $12.42 | $56.89 | 185,000 | — | — |
| 2014-05-14 | $12.34 | $56.52 | 138,800 | — | — |
| 2014-05-13 | $12.32 | $56.43 | 109,100 | — | — |
| 2014-05-12 | $12.32 | $56.43 | 335,600 | — | — |
| 2014-05-09 | $12.34 | $56.52 | 182,100 | — | — |
| 2014-05-08 | $12.34 | $56.52 | 133,500 | — | — |
| 2014-05-07 | $12.41 | $56.54 | 177,600 | — | — |
| 2014-05-06 | $12.37 | $56.36 | 120,500 | — | — |
| 2014-05-05 | $12.33 | $56.18 | 118,300 | — | — |
| 2014-05-02 | $12.33 | $56.18 | 144,600 | — | — |
| 2014-05-01 | $12.41 | $56.54 | 145,900 | — | — |
| 2014-04-30 | $12.28 | $55.95 | 217,600 | — | — |
| 2014-04-29 | $12.24 | $55.77 | 157,000 | — | — |
| 2014-04-28 | $12.28 | $55.95 | 102,400 | — | — |
| 2014-04-25 | $12.31 | $56.09 | 66,500 | — | — |
| 2014-04-24 | $12.28 | $55.95 | 63,500 | — | — |
| 2014-04-23 | $12.23 | $55.72 | 114,400 | — | — |
| 2014-04-22 | $12.12 | $55.22 | 100,800 | — | — |
| 2014-04-21 | $12.14 | $55.31 | 57,500 | — | — |
| 2014-04-17 | $12.06 | $54.95 | 165,100 | — | — |
| 2014-04-16 | $12.09 | $55.08 | 125,600 | — | — |
| 2014-04-15 | $12.14 | $55.31 | 157,500 | — | — |
| 2014-04-14 | $12.04 | $54.86 | 178,100 | — | — |
| 2014-04-11 | $12.07 | $54.99 | 81,900 | — | — |
| 2014-04-10 | $12.04 | $54.86 | 90,900 | — | — |
| 2014-04-09 | $12.09 | $54.78 | 86,900 | — | — |
| 2014-04-08 | $12.05 | $54.60 | 99,400 | — | — |
| 2014-04-07 | $12.07 | $54.69 | 113,700 | — | — |
| 2014-04-04 | $12.06 | $54.65 | 121,700 | — | — |
| 2014-04-03 | $12.01 | $54.42 | 61,400 | — | — |
| 2014-04-02 | $11.99 | $54.33 | 123,400 | — | — |
| 2014-04-01 | $12.05 | $54.60 | 109,800 | — | — |
| 2014-03-31 | $12.10 | $54.83 | 76,800 | — | — |
| 2014-03-28 | $12.10 | $54.83 | 76,500 | — | — |
| 2014-03-27 | $12.13 | $54.96 | 113,300 | — | — |
| 2014-03-26 | $12.03 | $54.51 | 58,200 | — | — |
| 2014-03-25 | $11.99 | $54.33 | 53,200 | — | — |
| 2014-03-24 | $12.02 | $54.47 | 61,600 | — | — |
| 2014-03-21 | $11.99 | $54.33 | 53,100 | — | — |
| 2014-03-20 | $11.93 | $54.06 | 158,000 | — | — |
| 2014-03-19 | $11.98 | $54.28 | 95,300 | — | — |
| 2014-03-18 | $12.03 | $54.51 | 97,200 | — | — |
| 2014-03-17 | $12.07 | $54.69 | 74,900 | — | — |
| 2014-03-14 | $12.09 | $54.78 | 63,700 | — | — |
| 2014-03-13 | $12.11 | $54.87 | 67,600 | — | — |
| 2014-03-12 | $12.08 | $54.74 | 104,500 | — | — |
| 2014-03-11 | $12.08 | $54.44 | 64,400 | — | — |
| 2014-03-10 | $12.10 | $54.53 | 193,400 | — | — |
| 2014-03-07 | $12.04 | $54.26 | 129,900 | — | — |
| 2014-03-06 | $12.18 | $54.89 | 101,200 | — | — |
| 2014-03-05 | $12.25 | $55.20 | 40,000 | — | — |
| 2014-03-04 | $12.22 | $55.07 | 37,700 | — | — |
| 2014-03-03 | $12.21 | $55.02 | 72,500 | — | — |
| 2014-02-28 | $12.21 | $55.02 | 130,400 | — | — |
| 2014-02-27 | $12.19 | $54.93 | 62,300 | — | — |
| 2014-02-26 | $12.15 | $54.75 | 94,900 | — | — |
| 2014-02-25 | $12.12 | $54.62 | 81,000 | — | — |
| 2014-02-24 | $12.15 | $54.75 | 80,900 | — | — |
| 2014-02-21 | $12.16 | $54.80 | 37,300 | — | — |
| 2014-02-20 | $12.15 | $54.75 | 105,500 | — | — |
| 2014-02-19 | $12.15 | $54.75 | 59,700 | — | — |
| 2014-02-18 | $12.09 | $54.48 | 92,800 | — | — |
| 2014-02-14 | $12.08 | $54.44 | 94,800 | — | — |
| 2014-02-13 | $12.05 | $54.30 | 100,600 | — | — |
| 2014-02-12 | $12.09 | $54.48 | 69,000 | — | — |
| 2014-02-11 | $12.23 | $54.82 | 121,500 | — | — |
| 2014-02-10 | $12.22 | $54.77 | 66,600 | — | — |
| 2014-02-07 | $12.17 | $54.55 | 155,100 | — | — |
| 2014-02-06 | $12.11 | $54.28 | 125,700 | — | — |
| 2014-02-05 | $12.11 | $54.28 | 174,300 | — | — |
| 2014-02-04 | $12.11 | $54.28 | 75,800 | — | — |
| 2014-02-03 | $12.16 | $54.50 | 110,800 | — | — |
| 2014-01-31 | $12.18 | $54.59 | 134,500 | — | — |
| 2014-01-30 | $12.13 | $54.37 | 101,400 | — | — |
| 2014-01-29 | $12.03 | $53.92 | 161,400 | — | — |
| 2014-01-28 | $12.01 | $53.83 | 117,300 | — | — |
| 2014-01-27 | $12.05 | $54.01 | 147,900 | — | — |
| 2014-01-24 | $12.11 | $54.28 | 215,800 | — | — |
| 2014-01-23 | $12.15 | $54.46 | 259,700 | — | — |
| 2014-01-22 | $11.90 | $53.34 | 208,700 | — | — |
| 2014-01-21 | $11.94 | $53.52 | 132,700 | — | — |
| 2014-01-17 | $11.93 | $53.47 | 247,200 | — | — |
| 2014-01-16 | $11.87 | $53.20 | 137,400 | — | — |
| 2014-01-15 | $11.83 | $53.02 | 131,400 | — | — |
| 2014-01-14 | $11.84 | $53.07 | 82,800 | — | — |
| 2014-01-13 | $11.84 | $53.07 | 127,400 | — | — |
| 2014-01-10 | $11.93 | $53.18 | 155,500 | — | — |
| 2014-01-09 | $11.85 | $52.82 | 241,400 | — | — |
| 2014-01-08 | $11.78 | $52.51 | 80,100 | — | — |
| 2014-01-07 | $11.82 | $52.69 | 88,700 | — | — |
| 2014-01-06 | $11.77 | $52.46 | 147,300 | — | — |
| 2014-01-03 | $11.67 | $52.02 | 102,000 | — | — |
| 2014-01-02 | $11.58 | $51.62 | 185,100 | — | — |