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
- 2012-03-29 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 | $13.59 | $13.59 | 1,095,505 | — | — |
| 2014-12-30 | $13.81 | $13.81 | 734,281 | — | — |
| 2014-12-29 | $13.69 | $13.69 | 607,645 | — | — |
| 2014-12-26 | $13.64 | $13.64 | 289,394 | — | — |
| 2014-12-24 | $13.57 | $13.57 | 220,056 | — | — |
| 2014-12-23 | $13.55 | $13.55 | 867,560 | — | — |
| 2014-12-22 | $13.34 | $13.34 | 750,889 | — | — |
| 2014-12-19 | $13.34 | $13.34 | 1,484,340 | — | — |
| 2014-12-18 | $13.07 | $13.07 | 604,739 | — | — |
| 2014-12-17 | $12.77 | $12.77 | 967,208 | — | — |
| 2014-12-16 | $12.51 | $12.51 | 1,033,433 | — | — |
| 2014-12-15 | $12.42 | $12.42 | 1,260,132 | — | — |
| 2014-12-12 | $12.44 | $12.44 | 1,583,573 | — | — |
| 2014-12-11 | $12.84 | $12.84 | 935,030 | — | — |
| 2014-12-10 | $12.70 | $12.70 | 1,078,897 | — | — |
| 2014-12-09 | $13.24 | $13.24 | 1,060,006 | — | — |
| 2014-12-08 | $13.05 | $13.05 | 737,395 | — | — |
| 2014-12-05 | $13.48 | $13.48 | 1,512,781 | — | — |
| 2014-12-04 | $13.29 | $13.29 | 1,120,002 | — | — |
| 2014-12-03 | $13.54 | $13.54 | 1,894,350 | — | — |
| 2014-12-02 | $13.23 | $13.23 | 1,264,492 | — | — |
| 2014-12-01 | $13.03 | $13.03 | 1,534,164 | — | — |
| 2014-11-28 | $13.27 | $13.27 | 863,824 | — | — |
| 2014-11-26 | $13.44 | $13.44 | 2,007,492 | — | — |
| 2014-11-25 | $13.37 | $13.37 | 2,837,477 | — | — |
| 2014-11-24 | $13.05 | $13.05 | 1,269,474 | — | — |
| 2014-11-21 | $12.97 | $12.97 | 2,257,235 | — | — |
| 2014-11-20 | $13.05 | $13.05 | 1,766,884 | — | — |
| 2014-11-19 | $12.96 | $12.96 | 2,092,608 | — | — |
| 2014-11-18 | $13.04 | $13.04 | 2,005,624 | — | — |
| 2014-11-17 | $12.98 | $12.98 | 3,026,185 | — | — |
| 2014-11-14 | $12.87 | $12.87 | 6,214,091 | — | — |
| 2014-11-13 | $12.76 | $12.76 | 7,217,214 | — | — |
| 2014-11-12 | $13.13 | $13.13 | 1,510,913 | — | — |
| 2014-11-11 | $13.43 | $13.43 | 1,617,204 | — | — |
| 2014-11-10 | $13.49 | $13.49 | 1,541,638 | — | — |
| 2014-11-07 | $13.48 | $13.48 | 3,365,611 | — | — |
| 2014-11-06 | $14.09 | $14.09 | 1,137,648 | — | — |
| 2014-11-05 | $14.01 | $14.01 | 570,900 | — | — |
| 2014-11-04 | $13.87 | $13.87 | 742,585 | — | — |
| 2014-11-03 | $14.01 | $14.01 | 1,492,436 | — | — |
| 2014-10-31 | $14.23 | $14.23 | 2,063,336 | — | — |
| 2014-10-30 | $13.78 | $13.78 | 932,332 | — | — |
| 2014-10-29 | $13.49 | $13.49 | 660,376 | — | — |
| 2014-10-28 | $13.62 | $13.62 | 899,116 | — | — |
| 2014-10-27 | $13.05 | $13.05 | 1,182,490 | — | — |
| 2014-10-24 | $13.26 | $13.26 | 561,143 | — | — |
| 2014-10-23 | $13.24 | $13.24 | 1,127,268 | — | — |
| 2014-10-22 | $12.95 | $12.95 | 659,960 | — | — |
| 2014-10-21 | $13.19 | $13.19 | 1,109,622 | — | — |
| 2014-10-20 | $12.89 | $12.89 | 1,091,561 | — | — |
| 2014-10-17 | $12.85 | $12.85 | 1,582,950 | — | — |
| 2014-10-16 | $12.63 | $12.63 | 1,443,858 | — | — |
| 2014-10-15 | $12.40 | $12.40 | 3,307,276 | — | — |
| 2014-10-14 | $12.33 | $12.33 | 1,967,010 | — | — |
| 2014-10-13 | $12.24 | $12.24 | 1,756,711 | — | — |
| 2014-10-10 | $12.57 | $12.57 | 2,125,824 | — | — |
| 2014-10-09 | $12.81 | $12.81 | 1,767,714 | — | — |
| 2014-10-08 | $13.23 | $13.23 | 2,631,745 | — | — |
| 2014-10-07 | $13.09 | $13.09 | 2,211,563 | — | — |
| 2014-10-06 | $13.33 | $13.33 | 1,605,163 | — | — |
| 2014-10-03 | $13.62 | $13.62 | 740,302 | — | — |
| 2014-10-02 | $13.55 | $13.55 | 1,829,579 | — | — |
| 2014-10-01 | $13.55 | $13.55 | 1,962,028 | — | — |
| 2014-09-30 | $13.70 | $13.70 | 1,656,233 | — | — |
| 2014-09-29 | $13.69 | $13.69 | 893,095 | — | — |
| 2014-09-26 | $13.65 | $13.65 | 1,525,652 | — | — |
| 2014-09-25 | $13.60 | $13.60 | 1,634,642 | — | — |
| 2014-09-24 | $13.84 | $13.84 | 1,378,879 | — | — |
| 2014-09-23 | $13.90 | $13.90 | 2,036,556 | — | — |
| 2014-09-22 | $13.88 | $13.88 | 1,988,600 | — | — |
| 2014-09-19 | $14.31 | $14.31 | 3,217,800 | — | — |
| 2014-09-18 | $14.14 | $14.14 | 728,884 | — | — |
| 2014-09-17 | $14.10 | $14.10 | 682,381 | — | — |
| 2014-09-16 | $14.13 | $14.13 | 709,162 | — | — |
| 2014-09-15 | $14.04 | $14.04 | 1,107,961 | — | — |
| 2014-09-12 | $14.09 | $14.09 | 874,204 | — | — |
| 2014-09-11 | $14.21 | $14.21 | 1,003,954 | — | — |
| 2014-09-10 | $14.16 | $14.16 | 878,148 | — | — |
| 2014-09-09 | $13.97 | $13.97 | 1,237,296 | — | — |
| 2014-09-08 | $14.36 | $14.36 | 877,318 | — | — |
| 2014-09-05 | $14.21 | $14.21 | 1,709,378 | — | — |
| 2014-09-04 | $14.11 | $14.11 | 2,142,224 | — | — |
| 2014-09-03 | $14.12 | $14.12 | 2,515,074 | — | — |
| 2014-09-02 | $14.15 | $14.15 | 1,923,206 | — | — |
| 2014-08-29 | $14.07 | $14.07 | 872,958 | — | — |
| 2014-08-28 | $14.03 | $14.03 | 1,484,340 | — | — |
| 2014-08-27 | $13.95 | $13.95 | 587,093 | — | — |
| 2014-08-26 | $13.99 | $13.99 | 1,433,270 | — | — |
| 2014-08-25 | $14.00 | $14.00 | 813,377 | — | — |
| 2014-08-22 | $13.95 | $13.95 | 1,688,203 | — | — |
| 2014-08-21 | $13.95 | $13.95 | 3,810,706 | — | — |
| 2014-08-20 | $13.66 | $13.66 | 1,330,301 | — | — |
| 2014-08-19 | $13.52 | $13.52 | 993,989 | — | — |
| 2014-08-18 | $13.49 | $13.49 | 1,785,983 | — | — |
| 2014-08-15 | $13.10 | $13.10 | 1,196,814 | — | — |
| 2014-08-14 | $12.99 | $12.99 | 915,308 | — | — |
| 2014-08-13 | $12.97 | $12.97 | 812,339 | — | — |
| 2014-08-12 | $12.97 | $12.97 | 4,404,026 | — | — |
| 2014-08-11 | $13.17 | $13.17 | 1,163,806 | — | — |
| 2014-08-08 | $13.23 | $13.23 | 1,020,977 | — | — |
| 2014-08-07 | $13.00 | $13.00 | 3,122,096 | — | — |
| 2014-08-06 | $12.75 | $12.75 | 2,098,421 | — | — |
| 2014-08-05 | $12.80 | $12.80 | 920,083 | — | — |
| 2014-08-04 | $12.86 | $12.86 | 2,150,736 | — | — |
| 2014-08-01 | $12.76 | $12.76 | 1,129,552 | — | — |
| 2014-07-31 | $12.96 | $12.96 | 1,042,982 | — | — |
| 2014-07-30 | $13.43 | $13.43 | 808,187 | — | — |
| 2014-07-29 | $13.27 | $13.27 | 853,236 | — | — |
| 2014-07-28 | $13.40 | $13.40 | 1,346,494 | — | — |
| 2014-07-25 | $13.69 | $13.69 | 815,038 | — | — |
| 2014-07-24 | $13.85 | $13.85 | 607,438 | — | — |
| 2014-07-23 | $13.95 | $13.95 | 669,718 | — | — |
| 2014-07-22 | $14.02 | $14.02 | 727,430 | — | — |
| 2014-07-21 | $14.01 | $14.01 | 1,008,313 | — | — |
| 2014-07-18 | $14.03 | $14.03 | 1,292,310 | — | — |
| 2014-07-17 | $13.81 | $13.81 | 1,173,355 | — | — |
| 2014-07-16 | $14.08 | $14.08 | 937,522 | — | — |
| 2014-07-15 | $14.08 | $14.08 | 1,772,904 | — | — |
| 2014-07-14 | $14.11 | $14.11 | 1,811,933 | — | — |
| 2014-07-11 | $14.10 | $14.10 | 1,339,020 | — | — |
| 2014-07-10 | $14.07 | $14.07 | 1,307,050 | — | — |
| 2014-07-09 | $13.98 | $13.98 | 1,657,686 | — | — |
| 2014-07-08 | $13.87 | $13.87 | 1,922,168 | — | — |
| 2014-07-07 | $13.86 | $13.86 | 1,053,155 | — | — |
| 2014-07-03 | $13.90 | $13.90 | 438,451 | — | — |
| 2014-07-02 | $13.75 | $13.75 | 2,102,365 | — | — |
| 2014-07-01 | $13.80 | $13.80 | 2,031,989 | — | — |
| 2014-06-30 | $13.56 | $13.56 | 1,631,736 | — | — |
| 2014-06-27 | $13.68 | $13.68 | 9,782,112 | — | — |
| 2014-06-26 | $13.77 | $13.77 | 1,077,029 | — | — |
| 2014-06-25 | $13.74 | $13.74 | 1,525,445 | — | — |
| 2014-06-24 | $13.56 | $13.56 | 1,544,129 | — | — |
| 2014-06-23 | $13.65 | $13.65 | 1,649,382 | — | — |
| 2014-06-20 | $13.82 | $13.82 | 2,765,232 | — | — |
| 2014-06-19 | $13.84 | $13.84 | 1,155,086 | — | — |
| 2014-06-18 | $13.87 | $13.87 | 1,311,824 | — | — |
| 2014-06-17 | $13.85 | $13.85 | 1,394,449 | — | — |
| 2014-06-16 | $13.81 | $13.81 | 1,655,610 | — | — |
| 2014-06-13 | $13.68 | $13.68 | 829,777 | — | — |
| 2014-06-12 | $13.58 | $13.58 | 1,861,342 | — | — |
| 2014-06-11 | $13.91 | $13.91 | 1,803,421 | — | — |
| 2014-06-10 | $13.93 | $13.93 | 1,607,862 | — | — |
| 2014-06-09 | $13.93 | $13.93 | 2,254,328 | — | — |
| 2014-06-06 | $13.76 | $13.76 | 2,700,046 | — | — |
| 2014-06-05 | $13.59 | $13.59 | 2,833,532 | — | — |
| 2014-06-04 | $13.07 | $13.07 | 4,970,774 | — | — |
| 2014-06-03 | $12.45 | $12.45 | 2,806,337 | — | — |
| 2014-06-02 | $12.37 | $12.37 | 2,457,361 | — | — |
| 2014-05-30 | $12.32 | $12.32 | 3,037,396 | — | — |
| 2014-05-29 | $12.24 | $12.24 | 18,346,442 | — | — |
| 2014-05-28 | $12.61 | $12.61 | 1,967,425 | — | — |
| 2014-05-27 | $13.44 | $13.44 | 913,648 | — | — |
| 2014-05-23 | $13.13 | $13.13 | 1,104,017 | — | — |
| 2014-05-22 | $12.39 | $12.39 | 2,208,656 | — | — |
| 2014-05-21 | $12.81 | $12.81 | 749,851 | — | — |
| 2014-05-20 | $12.97 | $12.97 | 415,823 | — | — |
| 2014-05-19 | $13.16 | $13.16 | 314,306 | — | — |
| 2014-05-16 | $12.99 | $12.99 | 225,661 | — | — |
| 2014-05-15 | $12.87 | $12.87 | 412,294 | — | — |
| 2014-05-14 | $12.93 | $12.93 | 495,126 | — | — |
| 2014-05-13 | $13.26 | $13.26 | 481,840 | — | — |
| 2014-05-12 | $13.38 | $13.38 | 488,275 | — | — |
| 2014-05-09 | $12.77 | $12.77 | 464,401 | — | — |
| 2014-05-08 | $12.90 | $12.90 | 342,748 | — | — |
| 2014-05-07 | $13.19 | $13.19 | 702,103 | — | — |
| 2014-05-06 | $13.08 | $13.08 | 1,110,868 | — | — |
| 2014-05-05 | $13.17 | $13.17 | 516,301 | — | — |
| 2014-05-02 | $13.20 | $13.20 | 539,345 | — | — |
| 2014-05-01 | $12.78 | $12.78 | 568,616 | — | — |
| 2014-04-30 | $12.88 | $12.88 | 483,500 | — | — |
| 2014-04-29 | $12.82 | $12.82 | 299,152 | — | — |
| 2014-04-28 | $12.92 | $12.92 | 474,989 | — | — |
| 2014-04-25 | $12.77 | $12.77 | 595,397 | — | — |
| 2014-04-24 | $13.14 | $13.14 | 474,366 | — | — |
| 2014-04-23 | $13.25 | $13.25 | 1,036,339 | — | — |
| 2014-04-22 | $13.60 | $13.60 | 241,854 | — | — |
| 2014-04-21 | $13.41 | $13.41 | 204,694 | — | — |
| 2014-04-17 | $13.40 | $13.40 | 307,871 | — | — |
| 2014-04-16 | $13.20 | $13.20 | 263,652 | — | — |
| 2014-04-15 | $12.98 | $12.98 | 378,040 | — | — |
| 2014-04-14 | $12.94 | $12.94 | 661,829 | — | — |
| 2014-04-11 | $12.86 | $12.86 | 542,251 | — | — |
| 2014-04-10 | $13.18 | $13.18 | 649,373 | — | — |
| 2014-04-09 | $13.72 | $13.72 | 339,218 | — | — |
| 2014-04-08 | $13.36 | $13.36 | 873,581 | — | — |
| 2014-04-07 | $13.47 | $13.47 | 751,720 | — | — |
| 2014-04-04 | $13.82 | $13.82 | 612,628 | — | — |
| 2014-04-03 | $14.24 | $14.24 | 375,964 | — | — |
| 2014-04-02 | $14.34 | $14.34 | 882,300 | — | — |
| 2014-04-01 | $14.01 | $14.01 | 680,928 | — | — |
| 2014-03-31 | $13.96 | $13.96 | 489,521 | — | — |
| 2014-03-28 | $13.72 | $13.72 | 297,698 | — | — |
| 2014-03-27 | $13.72 | $13.72 | 504,053 | — | — |
| 2014-03-26 | $13.91 | $13.91 | 756,494 | — | — |
| 2014-03-25 | $14.19 | $14.19 | 700,442 | — | — |
| 2014-03-24 | $13.85 | $13.85 | 578,166 | — | — |
| 2014-03-21 | $14.25 | $14.25 | 1,138,271 | — | — |
| 2014-03-20 | $14.01 | $14.01 | 386,136 | — | — |
| 2014-03-19 | $14.04 | $14.04 | 511,526 | — | — |
| 2014-03-18 | $14.11 | $14.11 | 329,254 | — | — |
| 2014-03-17 | $13.97 | $13.97 | 625,914 | — | — |
| 2014-03-14 | $13.68 | $13.68 | 1,057,930 | — | — |
| 2014-03-13 | $13.88 | $13.88 | 764,591 | — | — |
| 2014-03-12 | $14.27 | $14.27 | 1,085,125 | — | — |
| 2014-03-11 | $14.34 | $14.34 | 475,819 | — | — |
| 2014-03-10 | $14.73 | $14.73 | 868,391 | — | — |
| 2014-03-07 | $14.85 | $14.85 | 800,921 | — | — |
| 2014-03-06 | $14.58 | $14.58 | 1,180,621 | — | — |
| 2014-03-05 | $14.35 | $14.35 | 582,733 | — | — |
| 2014-03-04 | $14.44 | $14.44 | 1,020,769 | — | — |
| 2014-03-03 | $14.05 | $14.05 | 842,856 | — | — |
| 2014-02-28 | $14.45 | $14.45 | 676,568 | — | — |
| 2014-02-27 | $14.34 | $14.34 | 574,637 | — | — |
| 2014-02-26 | $14.12 | $14.12 | 804,865 | — | — |
| 2014-02-25 | $14.09 | $14.09 | 609,514 | — | — |
| 2014-02-24 | $14.04 | $14.04 | 953,092 | — | — |
| 2014-02-21 | $13.90 | $13.90 | 436,790 | — | — |
| 2014-02-20 | $13.94 | $13.94 | 570,277 | — | — |
| 2014-02-19 | $13.71 | $13.71 | 630,481 | — | — |
| 2014-02-18 | $13.94 | $13.94 | 1,022,638 | — | — |
| 2014-02-14 | $13.72 | $13.72 | 1,374,727 | — | — |
| 2014-02-13 | $13.62 | $13.62 | 580,242 | — | — |
| 2014-02-12 | $13.43 | $13.43 | 858,426 | — | — |
| 2014-02-11 | $13.41 | $13.41 | 681,343 | — | — |
| 2014-02-10 | $13.38 | $13.38 | 767,082 | — | — |
| 2014-02-07 | $13.14 | $13.14 | 1,217,989 | — | — |
| 2014-02-06 | $12.90 | $12.90 | 964,510 | — | — |
| 2014-02-05 | $12.53 | $12.53 | 904,306 | — | — |
| 2014-02-04 | $12.52 | $12.52 | 839,534 | — | — |
| 2014-02-03 | $12.44 | $12.44 | 2,150,528 | — | — |
| 2014-01-31 | $12.51 | $12.51 | 10,160,567 | — | — |
| 2014-01-30 | $12.67 | $12.67 | 2,131,844 | — | — |
| 2014-01-29 | $12.75 | $12.75 | 1,537,070 | — | — |
| 2014-01-28 | $13.21 | $13.21 | 1,139,309 | — | — |
| 2014-01-27 | $13.31 | $13.31 | 1,107,961 | — | — |
| 2014-01-24 | $13.35 | $13.35 | 1,107,131 | — | — |
| 2014-01-23 | $13.77 | $13.77 | 373,057 | — | — |
| 2014-01-22 | $13.84 | $13.84 | 214,658 | — | — |
| 2014-01-21 | $13.79 | $13.79 | 378,247 | — | — |
| 2014-01-17 | $13.78 | $13.78 | 645,221 | — | — |
| 2014-01-16 | $13.60 | $13.60 | 324,064 | — | — |
| 2014-01-15 | $13.53 | $13.53 | 175,630 | — | — |
| 2014-01-14 | $13.48 | $13.48 | 352,712 | — | — |
| 2014-01-13 | $13.13 | $13.13 | 274,862 | — | — |
| 2014-01-10 | $13.32 | $13.32 | 246,836 | — | — |
| 2014-01-09 | $13.41 | $13.41 | 175,422 | — | — |
| 2014-01-08 | $13.38 | $13.38 | 461,080 | — | — |
| 2014-01-07 | $13.72 | $13.72 | 640,446 | — | — |
| 2014-01-06 | $13.66 | $13.66 | 1,503,647 | — | — |
| 2014-01-03 | $13.22 | $13.22 | 304,549 | — | — |
| 2014-01-02 | $13.06 | $13.06 | 417,691 | — | — |