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
- 2006-04-12 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 | $14.32 | $14.32 | 497,700 | — | — |
| 2014-12-30 | $14.51 | $14.51 | 347,600 | — | — |
| 2014-12-29 | $14.83 | $14.83 | 418,300 | — | — |
| 2014-12-26 | $15.01 | $15.01 | 691,300 | — | — |
| 2014-12-24 | $14.69 | $14.69 | 1,056,200 | — | — |
| 2014-12-23 | $13.58 | $13.58 | 5,776,000 | — | — |
| 2014-12-22 | $11.91 | $11.91 | 861,800 | — | — |
| 2014-12-19 | $12.25 | $12.25 | 1,461,400 | — | — |
| 2014-12-18 | $12.73 | $12.73 | 397,600 | — | — |
| 2014-12-17 | $12.81 | $12.81 | 602,900 | — | — |
| 2014-12-16 | $12.44 | $12.44 | 364,200 | — | — |
| 2014-12-15 | $12.45 | $12.45 | 613,100 | — | — |
| 2014-12-12 | $12.72 | $12.72 | 351,200 | — | — |
| 2014-12-11 | $12.89 | $12.89 | 1,026,000 | — | — |
| 2014-12-10 | $12.65 | $12.65 | 433,000 | — | — |
| 2014-12-09 | $12.72 | $12.72 | 377,400 | — | — |
| 2014-12-08 | $11.99 | $11.99 | 509,600 | — | — |
| 2014-12-05 | $12.30 | $12.30 | 416,200 | — | — |
| 2014-12-04 | $12.27 | $12.27 | 313,700 | — | — |
| 2014-12-03 | $12.65 | $12.65 | 425,000 | — | — |
| 2014-12-02 | $12.80 | $12.80 | 862,700 | — | — |
| 2014-12-01 | $12.65 | $12.65 | 595,200 | — | — |
| 2014-11-28 | $13.03 | $13.03 | 405,300 | — | — |
| 2014-11-26 | $12.89 | $12.89 | 558,800 | — | — |
| 2014-11-25 | $12.69 | $12.69 | 594,000 | — | — |
| 2014-11-24 | $12.99 | $12.99 | 660,700 | — | — |
| 2014-11-21 | $12.58 | $12.58 | 697,400 | — | — |
| 2014-11-20 | $11.99 | $11.99 | 363,400 | — | — |
| 2014-11-19 | $11.71 | $11.71 | 304,200 | — | — |
| 2014-11-18 | $11.74 | $11.74 | 264,100 | — | — |
| 2014-11-17 | $11.56 | $11.56 | 444,700 | — | — |
| 2014-11-14 | $11.81 | $11.81 | 385,300 | — | — |
| 2014-11-13 | $12.17 | $12.17 | 482,300 | — | — |
| 2014-11-12 | $12.82 | $12.82 | 405,900 | — | — |
| 2014-11-11 | $12.55 | $12.55 | 597,700 | — | — |
| 2014-11-10 | $12.16 | $12.16 | 578,000 | — | — |
| 2014-11-07 | $11.79 | $11.79 | 667,000 | — | — |
| 2014-11-06 | $12.46 | $12.46 | 463,200 | — | — |
| 2014-11-05 | $11.75 | $11.75 | 345,600 | — | — |
| 2014-11-04 | $12.17 | $12.17 | 576,900 | — | — |
| 2014-11-03 | $12.28 | $12.28 | 739,400 | — | — |
| 2014-10-31 | $12.01 | $12.01 | 1,409,400 | — | — |
| 2014-10-30 | $12.12 | $12.12 | 892,300 | — | — |
| 2014-10-29 | $11.97 | $11.97 | 3,843,100 | — | — |
| 2014-10-28 | $12.03 | $12.03 | 1,435,000 | — | — |
| 2014-10-27 | $11.04 | $11.04 | 3,624,800 | — | — |
| 2014-10-24 | $11.11 | $11.11 | 845,700 | — | — |
| 2014-10-23 | $10.33 | $10.33 | 1,044,700 | — | — |
| 2014-10-22 | $10.03 | $10.03 | 328,400 | — | — |
| 2014-10-21 | $10.19 | $10.19 | 263,200 | — | — |
| 2014-10-20 | $10.56 | $10.56 | 422,100 | — | — |
| 2014-10-17 | $10.08 | $10.08 | 422,100 | — | — |
| 2014-10-16 | $10.23 | $10.23 | 605,800 | — | — |
| 2014-10-15 | $9.46 | $9.46 | 709,300 | — | — |
| 2014-10-14 | $9.20 | $9.20 | 525,700 | — | — |
| 2014-10-13 | $8.81 | $8.81 | 658,100 | — | — |
| 2014-10-10 | $8.92 | $8.92 | 419,100 | — | — |
| 2014-10-09 | $9.35 | $9.35 | 361,100 | — | — |
| 2014-10-08 | $9.85 | $9.85 | 434,900 | — | — |
| 2014-10-07 | $9.38 | $9.38 | 452,800 | — | — |
| 2014-10-06 | $9.59 | $9.59 | 493,600 | — | — |
| 2014-10-03 | $10.29 | $10.29 | 301,100 | — | — |
| 2014-10-02 | $10.27 | $10.27 | 252,000 | — | — |
| 2014-10-01 | $10.16 | $10.16 | 416,800 | — | — |
| 2014-09-30 | $10.38 | $10.38 | 756,300 | — | — |
| 2014-09-29 | $10.57 | $10.57 | 396,000 | — | — |
| 2014-09-26 | $10.66 | $10.66 | 467,100 | — | — |
| 2014-09-25 | $10.79 | $10.79 | 774,300 | — | — |
| 2014-09-24 | $11.19 | $11.19 | 568,500 | — | — |
| 2014-09-23 | $11.35 | $11.35 | 268,700 | — | — |
| 2014-09-22 | $11.54 | $11.54 | 502,800 | — | — |
| 2014-09-19 | $12.00 | $12.00 | 920,900 | — | — |
| 2014-09-18 | $12.40 | $12.40 | 172,600 | — | — |
| 2014-09-17 | $12.39 | $12.39 | 631,300 | — | — |
| 2014-09-16 | $12.02 | $12.02 | 374,100 | — | — |
| 2014-09-15 | $11.88 | $11.88 | 366,300 | — | — |
| 2014-09-12 | $12.44 | $12.44 | 302,800 | — | — |
| 2014-09-11 | $12.53 | $12.53 | 589,400 | — | — |
| 2014-09-10 | $13.02 | $13.02 | 376,200 | — | — |
| 2014-09-09 | $12.60 | $12.60 | 505,600 | — | — |
| 2014-09-08 | $13.20 | $13.20 | 355,500 | — | — |
| 2014-09-05 | $12.61 | $12.61 | 236,400 | — | — |
| 2014-09-04 | $12.58 | $12.58 | 201,200 | — | — |
| 2014-09-03 | $12.81 | $12.81 | 285,500 | — | — |
| 2014-09-02 | $13.26 | $13.26 | 322,500 | — | — |
| 2014-08-29 | $12.94 | $12.94 | 254,900 | — | — |
| 2014-08-28 | $12.36 | $12.36 | 547,700 | — | — |
| 2014-08-27 | $12.89 | $12.89 | 205,000 | — | — |
| 2014-08-26 | $12.95 | $12.95 | 353,800 | — | — |
| 2014-08-25 | $12.84 | $12.84 | 319,000 | — | — |
| 2014-08-22 | $12.51 | $12.51 | 358,900 | — | — |
| 2014-08-21 | $12.30 | $12.30 | 411,800 | — | — |
| 2014-08-20 | $12.31 | $12.31 | 343,600 | — | — |
| 2014-08-19 | $12.84 | $12.84 | 412,100 | — | — |
| 2014-08-18 | $13.25 | $13.25 | 332,100 | — | — |
| 2014-08-15 | $13.66 | $13.66 | 810,100 | — | — |
| 2014-08-14 | $13.59 | $13.59 | 599,200 | — | — |
| 2014-08-13 | $13.22 | $13.22 | 620,900 | — | — |
| 2014-08-12 | $12.87 | $12.87 | 611,200 | — | — |
| 2014-08-11 | $12.65 | $12.65 | 1,166,600 | — | — |
| 2014-08-08 | $12.06 | $12.06 | 1,562,200 | — | — |
| 2014-08-07 | $12.82 | $12.82 | 2,063,800 | — | — |
| 2014-08-06 | $13.60 | $13.60 | 603,600 | — | — |
| 2014-08-05 | $13.99 | $13.99 | 472,100 | — | — |
| 2014-08-04 | $14.14 | $14.14 | 543,700 | — | — |
| 2014-08-01 | $14.06 | $14.06 | 1,003,400 | — | — |
| 2014-07-31 | $14.70 | $14.70 | 514,100 | — | — |
| 2014-07-30 | $14.74 | $14.74 | 350,000 | — | — |
| 2014-07-29 | $14.11 | $14.11 | 432,900 | — | — |
| 2014-07-28 | $14.00 | $14.00 | 432,300 | — | — |
| 2014-07-25 | $14.18 | $14.18 | 342,700 | — | — |
| 2014-07-24 | $13.92 | $13.92 | 259,200 | — | — |
| 2014-07-23 | $14.06 | $14.06 | 435,700 | — | — |
| 2014-07-22 | $13.32 | $13.32 | 228,000 | — | — |
| 2014-07-21 | $13.13 | $13.13 | 332,300 | — | — |
| 2014-07-18 | $13.32 | $13.32 | 404,000 | — | — |
| 2014-07-17 | $12.87 | $12.87 | 612,400 | — | — |
| 2014-07-16 | $13.17 | $13.17 | 524,700 | — | — |
| 2014-07-15 | $13.16 | $13.16 | 822,000 | — | — |
| 2014-07-14 | $13.98 | $13.98 | 416,900 | — | — |
| 2014-07-11 | $14.27 | $14.27 | 357,000 | — | — |
| 2014-07-10 | $14.42 | $14.42 | 484,900 | — | — |
| 2014-07-09 | $14.46 | $14.46 | 388,700 | — | — |
| 2014-07-08 | $14.10 | $14.10 | 767,700 | — | — |
| 2014-07-07 | $14.99 | $14.99 | 575,700 | — | — |
| 2014-07-03 | $15.91 | $15.91 | 267,300 | — | — |
| 2014-07-02 | $15.91 | $15.91 | 608,600 | — | — |
| 2014-07-01 | $16.07 | $16.07 | 640,500 | — | — |
| 2014-06-30 | $16.18 | $16.18 | 744,300 | — | — |
| 2014-06-27 | $16.21 | $16.21 | 530,300 | — | — |
| 2014-06-26 | $15.90 | $15.90 | 319,100 | — | — |
| 2014-06-25 | $15.81 | $15.81 | 612,700 | — | — |
| 2014-06-24 | $15.79 | $15.79 | 697,300 | — | — |
| 2014-06-23 | $15.93 | $15.93 | 1,093,600 | — | — |
| 2014-06-20 | $14.78 | $14.78 | 1,346,900 | — | — |
| 2014-06-19 | $14.72 | $14.72 | 219,500 | — | — |
| 2014-06-18 | $14.72 | $14.72 | 400,400 | — | — |
| 2014-06-17 | $14.67 | $14.67 | 530,900 | — | — |
| 2014-06-16 | $14.86 | $14.86 | 661,700 | — | — |
| 2014-06-13 | $14.28 | $14.28 | 908,900 | — | — |
| 2014-06-12 | $14.58 | $14.58 | 420,200 | — | — |
| 2014-06-11 | $14.96 | $14.96 | 630,100 | — | — |
| 2014-06-10 | $14.96 | $14.96 | 2,241,400 | — | — |
| 2014-06-09 | $13.76 | $13.76 | 814,000 | — | — |
| 2014-06-06 | $13.71 | $13.71 | 2,120,800 | — | — |
| 2014-06-05 | $12.94 | $12.94 | 1,433,200 | — | — |
| 2014-06-04 | $12.56 | $12.56 | 4,817,100 | — | — |
| 2014-06-03 | $10.02 | $10.02 | 452,900 | — | — |
| 2014-06-02 | $10.17 | $10.17 | 530,800 | — | — |
| 2014-05-30 | $10.29 | $10.29 | 893,100 | — | — |
| 2014-05-29 | $10.59 | $10.59 | 277,600 | — | — |
| 2014-05-28 | $10.50 | $10.50 | 748,700 | — | — |
| 2014-05-27 | $10.74 | $10.74 | 428,900 | — | — |
| 2014-05-23 | $10.53 | $10.53 | 490,400 | — | — |
| 2014-05-22 | $10.44 | $10.44 | 992,900 | — | — |
| 2014-05-21 | $9.92 | $9.92 | 454,800 | — | — |
| 2014-05-20 | $9.70 | $9.70 | 503,200 | — | — |
| 2014-05-19 | $9.97 | $9.97 | 494,200 | — | — |
| 2014-05-16 | $9.78 | $9.78 | 882,900 | — | — |
| 2014-05-15 | $9.86 | $9.86 | 1,047,800 | — | — |
| 2014-05-14 | $10.49 | $10.49 | 475,600 | — | — |
| 2014-05-13 | $10.78 | $10.78 | 694,700 | — | — |
| 2014-05-12 | $10.98 | $10.98 | 1,474,600 | — | — |
| 2014-05-09 | $10.17 | $10.17 | 1,029,800 | — | — |
| 2014-05-08 | $10.14 | $10.14 | 5,181,000 | — | — |
| 2014-05-07 | $12.75 | $12.75 | 1,270,400 | — | — |
| 2014-05-06 | $13.30 | $13.30 | 657,100 | — | — |
| 2014-05-05 | $14.04 | $14.04 | 676,400 | — | — |
| 2014-05-02 | $14.51 | $14.51 | 606,700 | — | — |
| 2014-05-01 | $14.69 | $14.69 | 999,800 | — | — |
| 2014-04-30 | $13.93 | $13.93 | 618,600 | — | — |
| 2014-04-29 | $14.00 | $14.00 | 1,013,800 | — | — |
| 2014-04-28 | $12.66 | $12.66 | 1,013,900 | — | — |
| 2014-04-25 | $13.04 | $13.04 | 565,000 | — | — |
| 2014-04-24 | $13.82 | $13.82 | 973,800 | — | — |
| 2014-04-23 | $14.61 | $14.61 | 963,700 | — | — |
| 2014-04-22 | $14.91 | $14.91 | 1,229,400 | — | — |
| 2014-04-21 | $14.70 | $14.70 | 1,509,400 | — | — |
| 2014-04-17 | $13.58 | $13.58 | 904,100 | — | — |
| 2014-04-16 | $13.85 | $13.85 | 1,019,600 | — | — |
| 2014-04-15 | $13.31 | $13.31 | 1,836,700 | — | — |
| 2014-04-14 | $12.67 | $12.67 | 996,600 | — | — |
| 2014-04-11 | $13.06 | $13.06 | 1,187,300 | — | — |
| 2014-04-10 | $14.03 | $14.03 | 1,372,400 | — | — |
| 2014-04-09 | $15.78 | $15.78 | 720,600 | — | — |
| 2014-04-08 | $14.97 | $14.97 | 2,081,700 | — | — |
| 2014-04-07 | $14.83 | $14.83 | 1,228,200 | — | — |
| 2014-04-04 | $15.07 | $15.07 | 1,301,600 | — | — |
| 2014-04-03 | $16.75 | $16.75 | 988,600 | — | — |
| 2014-04-02 | $16.96 | $16.96 | 744,800 | — | — |
| 2014-04-01 | $16.88 | $16.88 | 1,427,800 | — | — |
| 2014-03-31 | $16.25 | $16.25 | 1,634,600 | — | — |
| 2014-03-28 | $15.94 | $15.94 | 1,150,500 | — | — |
| 2014-03-27 | $16.52 | $16.52 | 1,401,900 | — | — |
| 2014-03-26 | $16.62 | $16.62 | 2,582,600 | — | — |
| 2014-03-25 | $16.42 | $16.42 | 1,015,300 | — | — |
| 2014-03-24 | $17.12 | $17.12 | 1,849,900 | — | — |
| 2014-03-21 | $18.71 | $18.71 | 3,868,000 | — | — |
| 2014-03-20 | $18.06 | $18.06 | 1,100,700 | — | — |
| 2014-03-19 | $18.49 | $18.49 | 735,400 | — | — |
| 2014-03-18 | $18.67 | $18.67 | 1,178,400 | — | — |
| 2014-03-17 | $18.03 | $18.03 | 643,700 | — | — |
| 2014-03-14 | $17.65 | $17.65 | 1,241,000 | — | — |
| 2014-03-13 | $17.53 | $17.53 | 3,304,000 | — | — |
| 2014-03-12 | $15.99 | $15.99 | 682,000 | — | — |
| 2014-03-11 | $15.16 | $15.16 | 572,900 | — | — |
| 2014-03-10 | $15.33 | $15.33 | 277,800 | — | — |
| 2014-03-07 | $15.32 | $15.32 | 645,000 | — | — |
| 2014-03-06 | $14.98 | $14.98 | 643,800 | — | — |
| 2014-03-05 | $15.34 | $15.34 | 384,700 | — | — |
| 2014-03-04 | $15.59 | $15.59 | 570,500 | — | — |
| 2014-03-03 | $15.43 | $15.43 | 853,400 | — | — |
| 2014-02-28 | $15.13 | $15.13 | 1,073,900 | — | — |
| 2014-02-27 | $16.01 | $16.01 | 1,409,900 | — | — |
| 2014-02-26 | $15.07 | $15.07 | 1,000,800 | — | — |
| 2014-02-25 | $15.02 | $15.02 | 1,346,100 | — | — |
| 2014-02-24 | $14.64 | $14.64 | 1,260,100 | — | — |
| 2014-02-21 | $13.94 | $13.94 | 1,928,800 | — | — |
| 2014-02-20 | $13.72 | $13.72 | 628,800 | — | — |
| 2014-02-19 | $13.46 | $13.46 | 588,200 | — | — |
| 2014-02-18 | $13.55 | $13.55 | 984,200 | — | — |
| 2014-02-14 | $13.46 | $13.46 | 848,900 | — | — |
| 2014-02-13 | $13.40 | $13.40 | 2,971,700 | — | — |
| 2014-02-12 | $12.56 | $12.56 | 937,800 | — | — |
| 2014-02-11 | $11.93 | $11.93 | 840,800 | — | — |
| 2014-02-10 | $12.17 | $12.17 | 1,013,900 | — | — |
| 2014-02-07 | $11.36 | $11.36 | 883,700 | — | — |
| 2014-02-06 | $10.50 | $10.50 | 593,300 | — | — |
| 2014-02-05 | $10.83 | $10.83 | 1,276,900 | — | — |
| 2014-02-04 | $11.41 | $11.41 | 994,000 | — | — |
| 2014-02-03 | $11.11 | $11.11 | 4,367,300 | — | — |
| 2014-01-31 | $13.23 | $13.23 | 7,640,200 | — | — |
| 2014-01-30 | $13.06 | $13.06 | 1,630,900 | — | — |
| 2014-01-29 | $12.28 | $12.28 | 717,700 | — | — |
| 2014-01-28 | $12.44 | $12.44 | 796,600 | — | — |
| 2014-01-27 | $12.42 | $12.42 | 1,104,300 | — | — |
| 2014-01-24 | $12.90 | $12.90 | 1,009,200 | — | — |
| 2014-01-23 | $13.24 | $13.24 | 848,400 | — | — |
| 2014-01-22 | $13.62 | $13.62 | 926,700 | — | — |
| 2014-01-21 | $13.24 | $13.24 | 1,340,600 | — | — |
| 2014-01-17 | $13.27 | $13.27 | 760,900 | — | — |
| 2014-01-16 | $13.29 | $13.29 | 1,075,400 | — | — |
| 2014-01-15 | $13.66 | $13.66 | 1,729,600 | — | — |
| 2014-01-14 | $12.95 | $12.95 | 796,400 | — | — |
| 2014-01-13 | $12.44 | $12.44 | 876,100 | — | — |
| 2014-01-10 | $12.74 | $12.74 | 760,500 | — | — |
| 2014-01-09 | $12.08 | $12.08 | 787,000 | — | — |
| 2014-01-08 | $12.16 | $12.16 | 686,100 | — | — |
| 2014-01-07 | $12.28 | $12.28 | 457,300 | — | — |
| 2014-01-06 | $12.28 | $12.28 | 744,800 | — | — |
| 2014-01-03 | $12.64 | $12.64 | 799,900 | — | — |
| 2014-01-02 | $12.60 | $12.60 | 575,800 | — | — |