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
- 1992-06-03 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 | $60.38 | 214,400 | — | — |
| 2014-12-30 | $12.74 | $59.82 | 146,200 | — | — |
| 2014-12-29 | $12.75 | $59.87 | 151,800 | — | — |
| 2014-12-26 | $12.75 | $59.87 | 81,900 | — | — |
| 2014-12-24 | $12.72 | $59.73 | 66,400 | — | — |
| 2014-12-23 | $12.77 | $59.96 | 187,400 | — | — |
| 2014-12-22 | $12.71 | $59.68 | 181,400 | — | — |
| 2014-12-19 | $12.72 | $59.73 | 119,300 | — | — |
| 2014-12-18 | $12.75 | $59.87 | 187,200 | — | — |
| 2014-12-17 | $12.70 | $59.63 | 144,300 | — | — |
| 2014-12-16 | $12.69 | $59.58 | 147,700 | — | — |
| 2014-12-15 | $12.72 | $59.73 | 142,700 | — | — |
| 2014-12-12 | $12.67 | $59.49 | 95,200 | — | — |
| 2014-12-11 | $12.68 | $59.23 | 127,700 | — | — |
| 2014-12-10 | $12.73 | $59.46 | 150,200 | — | — |
| 2014-12-09 | $12.78 | $59.69 | 100,900 | — | — |
| 2014-12-08 | $12.78 | $59.69 | 156,800 | — | — |
| 2014-12-05 | $12.71 | $59.37 | 94,600 | — | — |
| 2014-12-04 | $12.75 | $59.55 | 177,200 | — | — |
| 2014-12-03 | $12.68 | $59.23 | 259,000 | — | — |
| 2014-12-02 | $12.58 | $58.76 | 130,800 | — | — |
| 2014-12-01 | $12.52 | $58.48 | 131,900 | — | — |
| 2014-11-28 | $12.55 | $58.62 | 52,500 | — | — |
| 2014-11-26 | $12.50 | $58.39 | 107,300 | — | — |
| 2014-11-25 | $12.48 | $58.29 | 117,400 | — | — |
| 2014-11-24 | $12.47 | $58.25 | 220,200 | — | — |
| 2014-11-21 | $12.53 | $58.53 | 126,000 | — | — |
| 2014-11-20 | $12.55 | $58.62 | 136,100 | — | — |
| 2014-11-19 | $12.55 | $58.62 | 145,700 | — | — |
| 2014-11-18 | $12.53 | $58.53 | 222,300 | — | — |
| 2014-11-17 | $12.50 | $58.39 | 113,600 | — | — |
| 2014-11-14 | $12.63 | $58.99 | 104,700 | — | — |
| 2014-11-13 | $12.64 | $59.04 | 76,500 | — | — |
| 2014-11-12 | $12.64 | $59.04 | 71,100 | — | — |
| 2014-11-11 | $12.71 | $59.06 | 115,600 | — | — |
| 2014-11-10 | $12.73 | $59.15 | 79,900 | — | — |
| 2014-11-07 | $12.68 | $58.92 | 252,800 | — | — |
| 2014-11-06 | $12.74 | $59.20 | 80,300 | — | — |
| 2014-11-05 | $12.77 | $59.34 | 86,000 | — | — |
| 2014-11-04 | $12.75 | $59.25 | 62,700 | — | — |
| 2014-11-03 | $12.76 | $59.29 | 67,800 | — | — |
| 2014-10-31 | $12.75 | $59.25 | 101,900 | — | — |
| 2014-10-30 | $12.78 | $59.38 | 71,300 | — | — |
| 2014-10-29 | $12.78 | $59.38 | 72,100 | — | — |
| 2014-10-28 | $12.78 | $59.38 | 128,800 | — | — |
| 2014-10-27 | $12.77 | $59.34 | 75,800 | — | — |
| 2014-10-24 | $12.81 | $59.52 | 136,600 | — | — |
| 2014-10-23 | $12.77 | $59.34 | 94,700 | — | — |
| 2014-10-22 | $12.80 | $59.48 | 142,900 | — | — |
| 2014-10-21 | $12.82 | $59.57 | 138,400 | — | — |
| 2014-10-20 | $12.79 | $59.43 | 96,400 | — | — |
| 2014-10-17 | $12.77 | $59.34 | 125,800 | — | — |
| 2014-10-16 | $12.73 | $59.15 | 141,500 | — | — |
| 2014-10-15 | $12.67 | $58.87 | 156,700 | — | — |
| 2014-10-14 | $12.59 | $58.50 | 153,400 | — | — |
| 2014-10-13 | $12.68 | $58.61 | 116,000 | — | — |
| 2014-10-10 | $12.63 | $58.38 | 92,600 | — | — |
| 2014-10-09 | $12.63 | $58.38 | 166,800 | — | — |
| 2014-10-08 | $12.68 | $58.61 | 111,700 | — | — |
| 2014-10-07 | $12.65 | $58.47 | 167,000 | — | — |
| 2014-10-06 | $12.56 | $58.06 | 144,200 | — | — |
| 2014-10-03 | $12.54 | $57.97 | 110,800 | — | — |
| 2014-10-02 | $12.55 | $58.01 | 132,800 | — | — |
| 2014-10-01 | $12.59 | $58.20 | 184,800 | — | — |
| 2014-09-30 | $12.53 | $57.92 | 208,700 | — | — |
| 2014-09-29 | $12.49 | $57.74 | 171,100 | — | — |
| 2014-09-26 | $12.44 | $57.50 | 133,700 | — | — |
| 2014-09-25 | $12.42 | $57.41 | 197,700 | — | — |
| 2014-09-24 | $12.41 | $57.37 | 101,100 | — | — |
| 2014-09-23 | $12.41 | $57.37 | 92,300 | — | — |
| 2014-09-22 | $12.41 | $57.37 | 134,900 | — | — |
| 2014-09-19 | $12.47 | $57.64 | 202,600 | — | — |
| 2014-09-18 | $12.45 | $57.55 | 93,300 | — | — |
| 2014-09-17 | $12.44 | $57.50 | 67,200 | — | — |
| 2014-09-16 | $12.42 | $57.41 | 93,200 | — | — |
| 2014-09-15 | $12.39 | $57.27 | 150,000 | — | — |
| 2014-09-12 | $12.46 | $57.60 | 112,600 | — | — |
| 2014-09-11 | $12.62 | $58.34 | 124,900 | — | — |
| 2014-09-10 | $12.66 | $58.22 | 151,400 | — | — |
| 2014-09-09 | $12.59 | $57.89 | 128,300 | — | — |
| 2014-09-08 | $12.54 | $57.66 | 125,500 | — | — |
| 2014-09-05 | $12.55 | $57.71 | 177,300 | — | — |
| 2014-09-04 | $12.61 | $57.99 | 218,500 | — | — |
| 2014-09-03 | $12.65 | $58.17 | 170,400 | — | — |
| 2014-09-02 | $12.68 | $58.31 | 141,400 | — | — |
| 2014-08-29 | $12.68 | $58.31 | 131,500 | — | — |
| 2014-08-28 | $12.65 | $58.17 | 167,600 | — | — |
| 2014-08-27 | $12.63 | $58.08 | 136,600 | — | — |
| 2014-08-26 | $12.57 | $57.80 | 153,300 | — | — |
| 2014-08-25 | $12.53 | $57.62 | 156,100 | — | — |
| 2014-08-22 | $12.50 | $57.48 | 201,900 | — | — |
| 2014-08-21 | $12.57 | $57.80 | 255,500 | — | — |
| 2014-08-20 | $12.59 | $57.89 | 109,000 | — | — |
| 2014-08-19 | $12.57 | $57.80 | 128,000 | — | — |
| 2014-08-18 | $12.58 | $57.85 | 166,200 | — | — |
| 2014-08-15 | $12.53 | $57.62 | 152,400 | — | — |
| 2014-08-14 | $12.51 | $57.53 | 176,600 | — | — |
| 2014-08-13 | $12.46 | $57.30 | 122,600 | — | — |
| 2014-08-12 | $12.41 | $57.07 | 136,500 | — | — |
| 2014-08-11 | $12.44 | $57.20 | 85,400 | — | — |
| 2014-08-08 | $12.39 | $56.97 | 106,800 | — | — |
| 2014-08-07 | $12.35 | $56.79 | 180,700 | — | — |
| 2014-08-06 | $12.32 | $56.35 | 317,700 | — | — |
| 2014-08-05 | $12.21 | $55.85 | 123,700 | — | — |
| 2014-08-04 | $12.20 | $55.80 | 170,900 | — | — |
| 2014-08-01 | $12.25 | $56.03 | 280,900 | — | — |
| 2014-07-31 | $12.22 | $55.89 | 270,400 | — | — |
| 2014-07-30 | $12.25 | $56.03 | 343,700 | — | — |
| 2014-07-29 | $12.40 | $56.71 | 197,800 | — | — |
| 2014-07-28 | $12.40 | $56.71 | 104,800 | — | — |
| 2014-07-25 | $12.45 | $56.94 | 158,700 | — | — |
| 2014-07-24 | $12.39 | $56.67 | 137,500 | — | — |
| 2014-07-23 | $12.41 | $56.76 | 183,300 | — | — |
| 2014-07-22 | $12.39 | $56.67 | 108,000 | — | — |
| 2014-07-21 | $12.39 | $56.67 | 87,400 | — | — |
| 2014-07-18 | $12.37 | $56.58 | 74,800 | — | — |
| 2014-07-17 | $12.31 | $56.30 | 120,800 | — | — |
| 2014-07-16 | $12.30 | $56.26 | 84,900 | — | — |
| 2014-07-15 | $12.29 | $56.21 | 133,400 | — | — |
| 2014-07-14 | $12.27 | $56.12 | 72,600 | — | — |
| 2014-07-11 | $12.28 | $56.17 | 174,000 | — | — |
| 2014-07-10 | $12.26 | $56.07 | 170,200 | — | — |
| 2014-07-09 | $12.35 | $56.18 | 116,100 | — | — |
| 2014-07-08 | $12.38 | $56.32 | 176,800 | — | — |
| 2014-07-07 | $12.37 | $56.28 | 216,300 | — | — |
| 2014-07-03 | $12.26 | $55.77 | 234,700 | — | — |
| 2014-07-02 | $12.44 | $56.59 | 179,400 | — | — |
| 2014-07-01 | $12.57 | $57.19 | 135,600 | — | — |
| 2014-06-30 | $12.60 | $57.32 | 142,200 | — | — |
| 2014-06-27 | $12.60 | $57.32 | 185,700 | — | — |
| 2014-06-26 | $12.53 | $57.00 | 120,500 | — | — |
| 2014-06-25 | $12.50 | $56.87 | 74,300 | — | — |
| 2014-06-24 | $12.45 | $56.64 | 61,900 | — | — |
| 2014-06-23 | $12.43 | $56.55 | 92,200 | — | — |
| 2014-06-20 | $12.43 | $56.55 | 75,200 | — | — |
| 2014-06-19 | $12.39 | $56.37 | 152,400 | — | — |
| 2014-06-18 | $12.43 | $56.55 | 136,900 | — | — |
| 2014-06-17 | $12.41 | $56.46 | 124,000 | — | — |
| 2014-06-16 | $12.43 | $56.55 | 152,000 | — | — |
| 2014-06-13 | $12.46 | $56.68 | 91,200 | — | — |
| 2014-06-12 | $12.53 | $57.00 | 123,200 | — | — |
| 2014-06-11 | $12.51 | $56.91 | 214,400 | — | — |
| 2014-06-10 | $12.64 | $57.20 | 109,400 | — | — |
| 2014-06-09 | $12.63 | $57.16 | 213,000 | — | — |
| 2014-06-06 | $12.62 | $57.11 | 106,400 | — | — |
| 2014-06-05 | $12.62 | $57.11 | 128,000 | — | — |
| 2014-06-04 | $12.60 | $57.02 | 350,400 | — | — |
| 2014-06-03 | $12.64 | $57.20 | 77,700 | — | — |
| 2014-06-02 | $12.71 | $57.52 | 83,800 | — | — |
| 2014-05-30 | $12.73 | $57.61 | 85,200 | — | — |
| 2014-05-29 | $12.73 | $57.61 | 58,000 | — | — |
| 2014-05-28 | $12.71 | $57.52 | 69,400 | — | — |
| 2014-05-27 | $12.63 | $57.16 | 139,100 | — | — |
| 2014-05-23 | $12.68 | $57.38 | 114,600 | — | — |
| 2014-05-22 | $12.63 | $57.16 | 85,800 | — | — |
| 2014-05-21 | $12.63 | $57.16 | 58,700 | — | — |
| 2014-05-20 | $12.64 | $57.20 | 81,800 | — | — |
| 2014-05-19 | $12.61 | $57.07 | 111,800 | — | — |
| 2014-05-16 | $12.61 | $57.07 | 105,100 | — | — |
| 2014-05-15 | $12.58 | $56.93 | 166,700 | — | — |
| 2014-05-14 | $12.54 | $56.75 | 107,800 | — | — |
| 2014-05-13 | $12.54 | $56.75 | 148,200 | — | — |
| 2014-05-12 | $12.55 | $56.80 | 113,900 | — | — |
| 2014-05-09 | $12.50 | $56.57 | 157,900 | — | — |
| 2014-05-08 | $12.45 | $56.34 | 88,800 | — | — |
| 2014-05-07 | $12.48 | $56.19 | 109,900 | — | — |
| 2014-05-06 | $12.51 | $56.32 | 113,000 | — | — |
| 2014-05-05 | $12.46 | $56.09 | 110,900 | — | — |
| 2014-05-02 | $12.48 | $56.19 | 127,500 | — | — |
| 2014-05-01 | $12.54 | $56.46 | 216,200 | — | — |
| 2014-04-30 | $12.40 | $55.82 | 163,000 | — | — |
| 2014-04-29 | $12.37 | $55.69 | 535,300 | — | — |
| 2014-04-28 | $12.39 | $55.78 | 114,300 | — | — |
| 2014-04-25 | $12.38 | $55.73 | 177,600 | — | — |
| 2014-04-24 | $12.38 | $55.73 | 112,600 | — | — |
| 2014-04-23 | $12.34 | $55.55 | 107,700 | — | — |
| 2014-04-22 | $12.28 | $55.28 | 106,100 | — | — |
| 2014-04-21 | $12.25 | $55.15 | 87,000 | — | — |
| 2014-04-17 | $12.19 | $54.88 | 113,700 | — | — |
| 2014-04-16 | $12.24 | $55.10 | 96,200 | — | — |
| 2014-04-15 | $12.20 | $54.92 | 129,700 | — | — |
| 2014-04-14 | $12.11 | $54.52 | 97,000 | — | — |
| 2014-04-11 | $12.17 | $54.79 | 113,600 | — | — |
| 2014-04-10 | $12.16 | $54.74 | 109,400 | — | — |
| 2014-04-09 | $12.24 | $54.81 | 72,800 | — | — |
| 2014-04-08 | $12.23 | $54.77 | 72,900 | — | — |
| 2014-04-07 | $12.25 | $54.86 | 69,000 | — | — |
| 2014-04-04 | $12.24 | $54.81 | 74,400 | — | — |
| 2014-04-03 | $12.17 | $54.50 | 74,400 | — | — |
| 2014-04-02 | $12.14 | $54.36 | 73,100 | — | — |
| 2014-04-01 | $12.21 | $54.68 | 155,500 | — | — |
| 2014-03-31 | $12.20 | $54.63 | 182,100 | — | — |
| 2014-03-28 | $12.20 | $54.63 | 94,900 | — | — |
| 2014-03-27 | $12.19 | $54.59 | 179,300 | — | — |
| 2014-03-26 | $12.13 | $54.32 | 194,000 | — | — |
| 2014-03-25 | $12.06 | $54.01 | 102,500 | — | — |
| 2014-03-24 | $12.13 | $54.32 | 69,600 | — | — |
| 2014-03-21 | $12.06 | $54.01 | 188,700 | — | — |
| 2014-03-20 | $11.99 | $53.69 | 240,400 | — | — |
| 2014-03-19 | $12.05 | $53.96 | 101,300 | — | — |
| 2014-03-18 | $12.12 | $54.27 | 104,100 | — | — |
| 2014-03-17 | $12.17 | $54.50 | 104,600 | — | — |
| 2014-03-14 | $12.10 | $54.18 | 95,700 | — | — |
| 2014-03-13 | $12.14 | $54.36 | 144,100 | — | — |
| 2014-03-12 | $12.14 | $54.36 | 78,300 | — | — |
| 2014-03-11 | $12.13 | $54.03 | 67,200 | — | — |
| 2014-03-10 | $12.18 | $54.25 | 162,900 | — | — |
| 2014-03-07 | $12.03 | $53.58 | 291,300 | — | — |
| 2014-03-06 | $12.14 | $54.07 | 297,700 | — | — |
| 2014-03-05 | $12.30 | $54.79 | 51,400 | — | — |
| 2014-03-04 | $12.30 | $54.79 | 99,400 | — | — |
| 2014-03-03 | $12.30 | $54.79 | 122,500 | — | — |
| 2014-02-28 | $12.25 | $54.56 | 205,200 | — | — |
| 2014-02-27 | $12.22 | $54.43 | 120,500 | — | — |
| 2014-02-26 | $12.15 | $54.12 | 173,600 | — | — |
| 2014-02-25 | $12.15 | $54.12 | 107,500 | — | — |
| 2014-02-24 | $12.13 | $54.03 | 88,500 | — | — |
| 2014-02-21 | $12.13 | $54.03 | 104,500 | — | — |
| 2014-02-20 | $12.14 | $54.07 | 64,500 | — | — |
| 2014-02-19 | $12.14 | $54.07 | 196,000 | — | — |
| 2014-02-18 | $12.06 | $53.72 | 157,500 | — | — |
| 2014-02-14 | $12.05 | $53.67 | 90,400 | — | — |
| 2014-02-13 | $12.04 | $53.63 | 122,100 | — | — |
| 2014-02-12 | $12.06 | $53.72 | 123,000 | — | — |
| 2014-02-11 | $12.19 | $54.01 | 115,700 | — | — |
| 2014-02-10 | $12.17 | $53.92 | 182,500 | — | — |
| 2014-02-07 | $12.07 | $53.47 | 266,700 | — | — |
| 2014-02-06 | $11.98 | $53.08 | 281,100 | — | — |
| 2014-02-05 | $11.99 | $53.12 | 239,700 | — | — |
| 2014-02-04 | $12.03 | $53.30 | 123,400 | — | — |
| 2014-02-03 | $12.10 | $53.61 | 298,800 | — | — |
| 2014-01-31 | $12.13 | $53.74 | 156,900 | — | — |
| 2014-01-30 | $12.13 | $53.74 | 186,900 | — | — |
| 2014-01-29 | $12.10 | $53.61 | 124,400 | — | — |
| 2014-01-28 | $12.13 | $53.74 | 147,600 | — | — |
| 2014-01-27 | $12.15 | $53.83 | 235,000 | — | — |
| 2014-01-24 | $12.14 | $53.78 | 210,900 | — | — |
| 2014-01-23 | $12.14 | $53.78 | 559,500 | — | — |
| 2014-01-22 | $12.06 | $53.43 | 265,900 | — | — |
| 2014-01-21 | $12.11 | $53.65 | 390,100 | — | — |
| 2014-01-17 | $12.15 | $53.83 | 420,800 | — | — |
| 2014-01-16 | $12.12 | $53.70 | 234,000 | — | — |
| 2014-01-15 | $12.16 | $53.87 | 186,100 | — | — |
| 2014-01-14 | $12.11 | $53.65 | 234,700 | — | — |
| 2014-01-13 | $12.10 | $53.61 | 204,300 | — | — |
| 2014-01-10 | $12.11 | $53.36 | 143,800 | — | — |
| 2014-01-09 | $12.05 | $53.10 | 181,600 | — | — |
| 2014-01-08 | $11.99 | $52.83 | 167,400 | — | — |
| 2014-01-07 | $12.02 | $52.97 | 189,800 | — | — |
| 2014-01-06 | $12.03 | $53.01 | 258,500 | — | — |
| 2014-01-03 | $11.88 | $52.35 | 205,600 | — | — |
| 2014-01-02 | $11.80 | $52.00 | 203,700 | — | — |