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
- 1992-12-16 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 | $14.93 | $16.88 | 152,550 | — | — |
| 2014-12-30 | $14.89 | $16.85 | 136,350 | — | — |
| 2014-12-29 | $14.87 | $16.82 | 109,500 | — | — |
| 2014-12-26 | $14.91 | $16.87 | 82,200 | — | — |
| 2014-12-24 | $14.94 | $16.90 | 78,900 | — | — |
| 2014-12-23 | $14.78 | $16.72 | 106,650 | — | — |
| 2014-12-22 | $14.59 | $16.51 | 209,400 | — | — |
| 2014-12-19 | $14.44 | $16.33 | 764,550 | — | — |
| 2014-12-18 | $14.64 | $16.56 | 257,100 | — | — |
| 2014-12-17 | $14.36 | $16.24 | 276,600 | — | — |
| 2014-12-16 | $13.98 | $15.81 | 223,650 | — | — |
| 2014-12-15 | $13.93 | $15.75 | 279,750 | — | — |
| 2014-12-12 | $13.95 | $15.77 | 215,550 | — | — |
| 2014-12-11 | $14.19 | $16.05 | 191,400 | — | — |
| 2014-12-10 | $14.10 | $15.95 | 210,150 | — | — |
| 2014-12-09 | $14.46 | $16.36 | 241,200 | — | — |
| 2014-12-08 | $13.98 | $15.81 | 225,900 | — | — |
| 2014-12-05 | $14.11 | $15.96 | 244,800 | — | — |
| 2014-12-04 | $13.82 | $15.63 | 297,150 | — | — |
| 2014-12-03 | $13.86 | $15.68 | 247,200 | — | — |
| 2014-12-02 | $13.77 | $15.57 | 567,000 | — | — |
| 2014-12-01 | $13.69 | $15.49 | 316,800 | — | — |
| 2014-11-28 | $13.81 | $15.62 | 176,250 | — | — |
| 2014-11-26 | $14.10 | $15.88 | 165,600 | — | — |
| 2014-11-25 | $14.08 | $15.86 | 151,800 | — | — |
| 2014-11-24 | $14.13 | $15.91 | 164,700 | — | — |
| 2014-11-21 | $13.74 | $15.47 | 185,250 | — | — |
| 2014-11-20 | $13.63 | $15.35 | 216,750 | — | — |
| 2014-11-19 | $13.37 | $15.06 | 403,050 | — | — |
| 2014-11-18 | $13.83 | $15.57 | 300,450 | — | — |
| 2014-11-17 | $13.65 | $15.37 | 229,350 | — | — |
| 2014-11-14 | $13.97 | $15.74 | 268,950 | — | — |
| 2014-11-13 | $14.08 | $15.86 | 239,250 | — | — |
| 2014-11-12 | $14.31 | $16.12 | 190,650 | — | — |
| 2014-11-11 | $14.09 | $15.87 | 172,500 | — | — |
| 2014-11-10 | $13.89 | $15.65 | 311,250 | — | — |
| 2014-11-07 | $13.87 | $15.62 | 288,450 | — | — |
| 2014-11-06 | $13.91 | $15.67 | 290,250 | — | — |
| 2014-11-05 | $13.51 | $15.22 | 260,550 | — | — |
| 2014-11-04 | $13.50 | $15.20 | 373,050 | — | — |
| 2014-11-03 | $13.42 | $15.11 | 392,550 | — | — |
| 2014-10-31 | $13.10 | $14.75 | 341,100 | — | — |
| 2014-10-30 | $12.96 | $14.60 | 218,700 | — | — |
| 2014-10-29 | $12.76 | $14.37 | 175,350 | — | — |
| 2014-10-28 | $12.86 | $14.48 | 268,800 | — | — |
| 2014-10-27 | $12.18 | $13.72 | 113,700 | — | — |
| 2014-10-24 | $12.17 | $13.71 | 311,700 | — | — |
| 2014-10-23 | $12.41 | $13.97 | 170,550 | — | — |
| 2014-10-22 | $11.93 | $13.44 | 159,900 | — | — |
| 2014-10-21 | $12.35 | $13.91 | 341,550 | — | — |
| 2014-10-20 | $12.05 | $13.57 | 299,850 | — | — |
| 2014-10-17 | $11.91 | $13.41 | 294,450 | — | — |
| 2014-10-16 | $11.97 | $13.48 | 382,950 | — | — |
| 2014-10-15 | $12.09 | $13.61 | 247,050 | — | — |
| 2014-10-14 | $11.69 | $13.17 | 278,400 | — | — |
| 2014-10-13 | $11.46 | $12.91 | 298,350 | — | — |
| 2014-10-10 | $11.35 | $12.79 | 247,650 | — | — |
| 2014-10-09 | $11.31 | $12.74 | 221,100 | — | — |
| 2014-10-08 | $11.51 | $12.97 | 250,050 | — | — |
| 2014-10-07 | $11.34 | $12.77 | 441,150 | — | — |
| 2014-10-06 | $11.61 | $13.08 | 197,550 | — | — |
| 2014-10-03 | $11.88 | $13.38 | 350,100 | — | — |
| 2014-10-02 | $11.73 | $13.21 | 241,950 | — | — |
| 2014-10-01 | $11.51 | $12.97 | 370,350 | — | — |
| 2014-09-30 | $11.34 | $12.77 | 461,550 | — | — |
| 2014-09-29 | $11.66 | $13.13 | 136,500 | — | — |
| 2014-09-26 | $11.62 | $13.09 | 145,950 | — | — |
| 2014-09-25 | $11.65 | $13.12 | 209,850 | — | — |
| 2014-09-24 | $11.89 | $13.39 | 130,050 | — | — |
| 2014-09-23 | $11.89 | $13.39 | 226,050 | — | — |
| 2014-09-22 | $12.00 | $13.51 | 161,250 | — | — |
| 2014-09-19 | $12.22 | $13.76 | 301,950 | — | — |
| 2014-09-18 | $12.43 | $14.00 | 168,900 | — | — |
| 2014-09-17 | $12.25 | $13.80 | 170,400 | — | — |
| 2014-09-16 | $12.34 | $13.90 | 199,950 | — | — |
| 2014-09-15 | $12.08 | $13.61 | 250,200 | — | — |
| 2014-09-12 | $12.33 | $13.89 | 170,400 | — | — |
| 2014-09-11 | $12.59 | $14.18 | 347,250 | — | — |
| 2014-09-10 | $12.45 | $14.02 | 132,150 | — | — |
| 2014-09-09 | $12.40 | $13.97 | 242,400 | — | — |
| 2014-09-08 | $12.71 | $14.31 | 220,650 | — | — |
| 2014-09-05 | $12.75 | $14.36 | 207,000 | — | — |
| 2014-09-04 | $12.60 | $14.19 | 247,650 | — | — |
| 2014-09-03 | $12.32 | $13.88 | 1,191,900 | — | — |
| 2014-09-02 | $12.28 | $13.83 | 511,200 | — | — |
| 2014-08-29 | $12.44 | $14.01 | 104,100 | — | — |
| 2014-08-28 | $12.29 | $13.85 | 118,650 | — | — |
| 2014-08-27 | $12.50 | $14.08 | 75,450 | — | — |
| 2014-08-26 | $12.45 | $14.02 | 200,400 | — | — |
| 2014-08-25 | $12.45 | $14.02 | 169,950 | — | — |
| 2014-08-22 | $12.38 | $13.94 | 127,800 | — | — |
| 2014-08-21 | $12.57 | $14.16 | 160,350 | — | — |
| 2014-08-20 | $12.43 | $14.00 | 95,550 | — | — |
| 2014-08-19 | $12.73 | $14.34 | 182,700 | — | — |
| 2014-08-18 | $12.75 | $14.36 | 235,650 | — | — |
| 2014-08-15 | $12.36 | $13.92 | 223,050 | — | — |
| 2014-08-14 | $12.33 | $13.89 | 142,200 | — | — |
| 2014-08-13 | $12.40 | $13.97 | 211,950 | — | — |
| 2014-08-12 | $12.36 | $13.92 | 201,000 | — | — |
| 2014-08-11 | $12.73 | $14.34 | 262,500 | — | — |
| 2014-08-08 | $12.84 | $14.46 | 219,450 | — | — |
| 2014-08-07 | $12.61 | $14.20 | 520,650 | — | — |
| 2014-08-06 | $13.05 | $14.69 | 253,200 | — | — |
| 2014-08-05 | $13.25 | $14.93 | 279,000 | — | — |
| 2014-08-04 | $13.37 | $15.06 | 333,300 | — | — |
| 2014-08-01 | $13.10 | $14.75 | 211,500 | — | — |
| 2014-07-31 | $13.08 | $14.73 | 291,600 | — | — |
| 2014-07-30 | $13.31 | $14.99 | 185,400 | — | — |
| 2014-07-29 | $13.32 | $15.00 | 146,100 | — | — |
| 2014-07-28 | $13.31 | $14.99 | 204,750 | — | — |
| 2014-07-25 | $13.47 | $15.17 | 232,950 | — | — |
| 2014-07-24 | $13.79 | $15.53 | 139,500 | — | — |
| 2014-07-23 | $14.11 | $15.90 | 121,500 | — | — |
| 2014-07-22 | $14.55 | $16.39 | 306,150 | — | — |
| 2014-07-21 | $14.09 | $15.87 | 172,350 | — | — |
| 2014-07-18 | $14.21 | $16.01 | 249,750 | — | — |
| 2014-07-17 | $13.75 | $15.49 | 265,800 | — | — |
| 2014-07-16 | $14.18 | $15.97 | 207,675 | — | — |
| 2014-07-15 | $14.21 | $16.01 | 185,625 | — | — |
| 2014-07-14 | $14.56 | $16.40 | 194,175 | — | — |
| 2014-07-11 | $14.52 | $16.36 | 197,775 | — | — |
| 2014-07-10 | $14.45 | $16.28 | 252,675 | — | — |
| 2014-07-09 | $14.59 | $16.43 | 168,075 | — | — |
| 2014-07-08 | $14.54 | $16.38 | 649,350 | — | — |
| 2014-07-07 | $14.78 | $16.65 | 204,975 | — | — |
| 2014-07-03 | $15.31 | $17.24 | 103,275 | — | — |
| 2014-07-02 | $15.02 | $16.91 | 205,875 | — | — |
| 2014-07-01 | $15.19 | $17.11 | 329,625 | — | — |
| 2014-06-30 | $14.90 | $16.78 | 283,050 | — | — |
| 2014-06-27 | $14.78 | $16.65 | 353,250 | — | — |
| 2014-06-26 | $14.56 | $16.40 | 151,425 | — | — |
| 2014-06-25 | $14.65 | $16.50 | 168,075 | — | — |
| 2014-06-24 | $14.43 | $16.25 | 241,425 | — | — |
| 2014-06-23 | $14.65 | $16.50 | 146,025 | — | — |
| 2014-06-20 | $14.69 | $16.54 | 746,550 | — | — |
| 2014-06-19 | $14.72 | $16.58 | 220,950 | — | — |
| 2014-06-18 | $14.89 | $16.77 | 315,000 | — | — |
| 2014-06-17 | $14.56 | $16.40 | 269,100 | — | — |
| 2014-06-16 | $14.29 | $16.09 | 201,375 | — | — |
| 2014-06-13 | $14.16 | $15.94 | 207,900 | — | — |
| 2014-06-12 | $14.30 | $16.11 | 184,050 | — | — |
| 2014-06-11 | $14.43 | $16.25 | 157,275 | — | — |
| 2014-06-10 | $14.60 | $16.45 | 157,950 | — | — |
| 2014-06-09 | $14.93 | $16.75 | 262,125 | — | — |
| 2014-06-06 | $14.72 | $16.51 | 283,050 | — | — |
| 2014-06-05 | $14.31 | $16.05 | 477,900 | — | — |
| 2014-06-04 | $13.64 | $15.31 | 272,475 | — | — |
| 2014-06-03 | $13.65 | $15.31 | 910,800 | — | — |
| 2014-06-02 | $13.97 | $15.68 | 302,400 | — | — |
| 2014-05-30 | $13.87 | $15.56 | 233,100 | — | — |
| 2014-05-29 | $13.92 | $15.62 | 141,750 | — | — |
| 2014-05-28 | $13.94 | $15.64 | 153,900 | — | — |
| 2014-05-27 | $14.09 | $15.81 | 255,375 | — | — |
| 2014-05-23 | $13.90 | $15.60 | 153,225 | — | — |
| 2014-05-22 | $13.52 | $15.16 | 158,850 | — | — |
| 2014-05-21 | $13.38 | $15.01 | 274,725 | — | — |
| 2014-05-20 | $13.04 | $14.63 | 350,775 | — | — |
| 2014-05-19 | $13.55 | $15.20 | 96,075 | — | — |
| 2014-05-16 | $13.46 | $15.10 | 226,575 | — | — |
| 2014-05-15 | $13.28 | $14.90 | 260,100 | — | — |
| 2014-05-14 | $13.38 | $15.01 | 230,850 | — | — |
| 2014-05-13 | $13.80 | $15.48 | 290,925 | — | — |
| 2014-05-12 | $14.20 | $15.93 | 227,025 | — | — |
| 2014-05-09 | $13.67 | $15.33 | 255,600 | — | — |
| 2014-05-08 | $13.42 | $15.06 | 317,025 | — | — |
| 2014-05-07 | $13.65 | $15.31 | 303,075 | — | — |
| 2014-05-06 | $13.66 | $15.32 | 371,925 | — | — |
| 2014-05-05 | $14.03 | $15.74 | 605,250 | — | — |
| 2014-05-02 | $12.84 | $14.41 | 263,475 | — | — |
| 2014-05-01 | $12.60 | $14.13 | 297,000 | — | — |
| 2014-04-30 | $12.60 | $14.14 | 268,875 | — | — |
| 2014-04-29 | $12.43 | $13.94 | 188,550 | — | — |
| 2014-04-28 | $12.59 | $14.12 | 300,375 | — | — |
| 2014-04-25 | $12.63 | $14.17 | 336,375 | — | — |
| 2014-04-24 | $12.76 | $14.32 | 571,725 | — | — |
| 2014-04-23 | $12.32 | $13.82 | 383,850 | — | — |
| 2014-04-22 | $12.22 | $13.71 | 191,700 | — | — |
| 2014-04-21 | $11.99 | $13.45 | 222,750 | — | — |
| 2014-04-17 | $11.87 | $13.31 | 162,225 | — | — |
| 2014-04-16 | $11.66 | $13.08 | 166,275 | — | — |
| 2014-04-15 | $11.51 | $12.91 | 206,775 | — | — |
| 2014-04-14 | $11.72 | $13.15 | 303,300 | — | — |
| 2014-04-11 | $11.41 | $12.80 | 246,375 | — | — |
| 2014-04-10 | $11.54 | $12.95 | 228,375 | — | — |
| 2014-04-09 | $11.86 | $13.31 | 211,050 | — | — |
| 2014-04-08 | $11.61 | $13.03 | 183,825 | — | — |
| 2014-04-07 | $11.52 | $12.93 | 531,225 | — | — |
| 2014-04-04 | $11.86 | $13.31 | 289,800 | — | — |
| 2014-04-03 | $12.36 | $13.86 | 208,125 | — | — |
| 2014-04-02 | $12.68 | $14.22 | 190,125 | — | — |
| 2014-04-01 | $12.73 | $14.28 | 441,000 | — | — |
| 2014-03-31 | $12.39 | $13.90 | 263,700 | — | — |
| 2014-03-28 | $12.20 | $13.69 | 122,850 | — | — |
| 2014-03-27 | $12.34 | $13.84 | 164,700 | — | — |
| 2014-03-26 | $12.43 | $13.95 | 238,725 | — | — |
| 2014-03-25 | $12.83 | $14.39 | 230,175 | — | — |
| 2014-03-24 | $12.78 | $14.34 | 337,050 | — | — |
| 2014-03-21 | $12.78 | $14.34 | 512,775 | — | — |
| 2014-03-20 | $12.94 | $14.51 | 342,000 | — | — |
| 2014-03-19 | $12.88 | $14.45 | 358,425 | — | — |
| 2014-03-18 | $12.63 | $14.17 | 254,700 | — | — |
| 2014-03-17 | $12.13 | $13.61 | 325,575 | — | — |
| 2014-03-14 | $12.29 | $13.79 | 448,200 | — | — |
| 2014-03-13 | $12.16 | $13.65 | 329,400 | — | — |
| 2014-03-12 | $13.01 | $14.59 | 196,200 | — | — |
| 2014-03-11 | $12.97 | $14.55 | 288,450 | — | — |
| 2014-03-10 | $13.53 | $15.18 | 159,075 | — | — |
| 2014-03-07 | $13.61 | $15.27 | 193,050 | — | — |
| 2014-03-06 | $13.64 | $15.30 | 188,550 | — | — |
| 2014-03-05 | $13.67 | $15.33 | 150,750 | — | — |
| 2014-03-04 | $13.67 | $15.34 | 1,374,075 | — | — |
| 2014-03-03 | $12.91 | $14.48 | 436,050 | — | — |
| 2014-02-28 | $13.28 | $14.90 | 272,925 | — | — |
| 2014-02-27 | $13.11 | $14.70 | 168,975 | — | — |
| 2014-02-26 | $12.91 | $14.48 | 170,100 | — | — |
| 2014-02-25 | $12.65 | $14.19 | 261,225 | — | — |
| 2014-02-24 | $13.15 | $14.75 | 224,550 | — | — |
| 2014-02-21 | $13.04 | $14.63 | 304,425 | — | — |
| 2014-02-20 | $13.13 | $14.73 | 276,075 | — | — |
| 2014-02-19 | $12.75 | $14.31 | 212,850 | — | — |
| 2014-02-18 | $13.07 | $14.66 | 263,250 | — | — |
| 2014-02-14 | $12.82 | $14.39 | 258,975 | — | — |
| 2014-02-13 | $12.52 | $14.04 | 192,600 | — | — |
| 2014-02-12 | $12.52 | $14.05 | 216,675 | — | — |
| 2014-02-11 | $12.36 | $13.87 | 244,350 | — | — |
| 2014-02-10 | $12.21 | $13.70 | 293,850 | — | — |
| 2014-02-07 | $12.37 | $13.88 | 292,275 | — | — |
| 2014-02-06 | $12.45 | $13.97 | 256,950 | — | — |
| 2014-02-05 | $12.23 | $13.72 | 274,500 | — | — |
| 2014-02-04 | $12.42 | $13.93 | 406,125 | — | — |
| 2014-02-03 | $12.45 | $13.97 | 531,450 | — | — |
| 2014-01-31 | $13.18 | $14.79 | 505,575 | — | — |
| 2014-01-30 | $13.74 | $15.41 | 431,325 | — | — |
| 2014-01-29 | $13.72 | $15.39 | 252,450 | — | — |
| 2014-01-28 | $14.44 | $16.21 | 423,000 | — | — |
| 2014-01-27 | $14.08 | $15.79 | 193,275 | — | — |
| 2014-01-24 | $14.36 | $16.11 | 345,600 | — | — |
| 2014-01-23 | $14.82 | $16.62 | 302,850 | — | — |
| 2014-01-22 | $15.21 | $17.07 | 223,425 | — | — |
| 2014-01-21 | $14.86 | $16.67 | 264,600 | — | — |
| 2014-01-17 | $14.41 | $16.17 | 146,025 | — | — |
| 2014-01-16 | $14.45 | $16.22 | 139,950 | — | — |
| 2014-01-15 | $14.40 | $16.16 | 154,575 | — | — |
| 2014-01-14 | $13.98 | $15.69 | 305,100 | — | — |
| 2014-01-13 | $13.75 | $15.42 | 331,650 | — | — |
| 2014-01-10 | $13.96 | $15.67 | 226,125 | — | — |
| 2014-01-09 | $14.03 | $15.74 | 484,200 | — | — |
| 2014-01-08 | $14.12 | $15.84 | 370,800 | — | — |
| 2014-01-07 | $14.05 | $15.77 | 285,750 | — | — |
| 2014-01-06 | $13.85 | $15.54 | 256,500 | — | — |
| 2014-01-03 | $14.08 | $15.80 | 152,325 | — | — |
| 2014-01-02 | $14.08 | $15.80 | 228,375 | — | — |