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
- 1991-11-07 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 | $13.75 | $13.75 | 2,580 | — | — |
| 2014-12-30 | $13.80 | $13.80 | 2,660 | — | — |
| 2014-12-29 | $13.85 | $13.85 | 2,480 | — | — |
| 2014-12-26 | $13.65 | $13.65 | 2,260 | — | — |
| 2014-12-24 | $13.25 | $13.25 | 1,120 | — | — |
| 2014-12-23 | $13.45 | $13.45 | 1,180 | — | — |
| 2014-12-22 | $13.75 | $13.75 | 940 | — | — |
| 2014-12-19 | $14.25 | $14.25 | 1,500 | — | — |
| 2014-12-18 | $14.00 | $14.00 | 76,840 | — | — |
| 2014-12-17 | $13.35 | $13.35 | 11,440 | — | — |
| 2014-12-16 | $12.85 | $12.85 | 1,080 | — | — |
| 2014-12-15 | $12.80 | $12.80 | 1,840 | — | — |
| 2014-12-12 | $13.00 | $13.00 | 3,500 | — | — |
| 2014-12-11 | $13.20 | $13.20 | 1,360 | — | — |
| 2014-12-10 | $13.05 | $13.05 | 920 | — | — |
| 2014-12-09 | $13.00 | $13.00 | 1,960 | — | — |
| 2014-12-08 | $13.00 | $13.00 | 1,000 | — | — |
| 2014-12-05 | $13.45 | $13.45 | 3,120 | — | — |
| 2014-12-04 | $13.65 | $13.65 | 1,560 | — | — |
| 2014-12-03 | $13.35 | $13.35 | 2,940 | — | — |
| 2014-12-02 | $13.25 | $13.25 | 720 | — | — |
| 2014-12-01 | $13.35 | $13.35 | 1,020 | — | — |
| 2014-11-28 | $13.95 | $13.95 | 1,700 | — | — |
| 2014-11-26 | $13.50 | $13.50 | 940 | — | — |
| 2014-11-25 | $13.55 | $13.55 | 1,280 | — | — |
| 2014-11-24 | $13.75 | $13.75 | 1,180 | — | — |
| 2014-11-21 | $13.80 | $13.80 | 460 | — | — |
| 2014-11-20 | $14.30 | $14.30 | 1,460 | — | — |
| 2014-11-19 | $13.80 | $13.80 | 120 | — | — |
| 2014-11-18 | $13.90 | $13.90 | 1,440 | — | — |
| 2014-11-17 | $13.80 | $13.80 | 560 | — | — |
| 2014-11-14 | $14.50 | $14.50 | 1,000 | — | — |
| 2014-11-13 | $14.20 | $14.20 | 760 | — | — |
| 2014-11-12 | $14.15 | $14.15 | 1,320 | — | — |
| 2014-11-11 | $14.10 | $14.10 | 7,560 | — | — |
| 2014-11-10 | $14.70 | $14.70 | 920 | — | — |
| 2014-11-07 | $14.45 | $14.45 | 2,580 | — | — |
| 2014-11-06 | $14.45 | $14.45 | 3,560 | — | — |
| 2014-11-05 | $13.80 | $13.80 | 8,500 | — | — |
| 2014-11-04 | $13.30 | $13.30 | 2,600 | — | — |
| 2014-11-03 | $14.75 | $14.75 | 1,540 | — | — |
| 2014-10-31 | $14.25 | $14.25 | 1,160 | — | — |
| 2014-10-30 | $14.65 | $14.65 | 1,260 | — | — |
| 2014-10-29 | $14.75 | $14.75 | 1,080 | — | — |
| 2014-10-28 | $14.20 | $14.20 | 1,060 | — | — |
| 2014-10-27 | $13.60 | $13.60 | 1,500 | — | — |
| 2014-10-24 | $13.75 | $13.75 | 2,340 | — | — |
| 2014-10-23 | $13.80 | $13.80 | 1,440 | — | — |
| 2014-10-22 | $13.85 | $13.85 | 760 | — | — |
| 2014-10-21 | $14.50 | $14.50 | 1,920 | — | — |
| 2014-10-20 | $14.20 | $14.20 | 2,080 | — | — |
| 2014-10-17 | $14.25 | $14.25 | 480 | — | — |
| 2014-10-16 | $13.90 | $13.90 | 1,900 | — | — |
| 2014-10-15 | $13.15 | $13.15 | 2,760 | — | — |
| 2014-10-14 | $13.50 | $13.50 | 2,040 | — | — |
| 2014-10-13 | $13.50 | $13.50 | 3,940 | — | — |
| 2014-10-10 | $14.25 | $14.25 | 3,880 | — | — |
| 2014-10-09 | $14.25 | $14.25 | 2,260 | — | — |
| 2014-10-08 | $14.40 | $14.40 | 2,940 | — | — |
| 2014-10-07 | $14.35 | $14.35 | 1,920 | — | — |
| 2014-10-06 | $14.50 | $14.50 | 880 | — | — |
| 2014-10-03 | $14.60 | $14.60 | 3,800 | — | — |
| 2014-10-02 | $14.60 | $14.60 | 1,280 | — | — |
| 2014-10-01 | $14.60 | $14.60 | 800 | — | — |
| 2014-09-30 | $14.75 | $14.75 | 1,240 | — | — |
| 2014-09-29 | $14.40 | $14.40 | 1,620 | — | — |
| 2014-09-26 | $14.15 | $14.15 | 1,760 | — | — |
| 2014-09-25 | $13.95 | $13.95 | 2,760 | — | — |
| 2014-09-24 | $14.05 | $14.05 | 5,240 | — | — |
| 2014-09-23 | $14.10 | $14.10 | 7,240 | — | — |
| 2014-09-22 | $14.45 | $14.45 | 5,240 | — | — |
| 2014-09-19 | $14.50 | $14.50 | 5,100 | — | — |
| 2014-09-18 | $15.10 | $15.10 | 3,940 | — | — |
| 2014-09-17 | $15.25 | $15.25 | 6,440 | — | — |
| 2014-09-16 | $15.40 | $15.40 | 3,600 | — | — |
| 2014-09-15 | $15.60 | $15.60 | 11,840 | — | — |
| 2014-09-12 | $15.50 | $15.50 | 1,840 | — | — |
| 2014-09-11 | $15.60 | $15.60 | 8,660 | — | — |
| 2014-09-10 | $15.75 | $15.75 | 980 | — | — |
| 2014-09-09 | $15.65 | $15.65 | 2,160 | — | — |
| 2014-09-08 | $15.40 | $15.40 | 4,240 | — | — |
| 2014-09-05 | $15.55 | $15.55 | 1,520 | — | — |
| 2014-09-04 | $15.55 | $15.55 | 2,740 | — | — |
| 2014-09-03 | $15.55 | $15.55 | 3,300 | — | — |
| 2014-09-02 | $15.60 | $15.60 | 5,780 | — | — |
| 2014-08-29 | $15.65 | $15.65 | 7,460 | — | — |
| 2014-08-28 | $15.65 | $15.65 | 5,760 | — | — |
| 2014-08-27 | $15.70 | $15.70 | 280 | — | — |
| 2014-08-26 | $15.70 | $15.70 | 1,760 | — | — |
| 2014-08-25 | $15.50 | $15.50 | 3,600 | — | — |
| 2014-08-22 | $15.40 | $15.40 | 7,820 | — | — |
| 2014-08-21 | $15.30 | $15.30 | 5,080 | — | — |
| 2014-08-20 | $15.25 | $15.25 | 2,180 | — | — |
| 2014-08-19 | $15.00 | $15.00 | 3,400 | — | — |
| 2014-08-18 | $15.10 | $15.10 | 7,520 | — | — |
| 2014-08-15 | $15.35 | $15.35 | 2,820 | — | — |
| 2014-08-14 | $15.55 | $15.55 | 5,320 | — | — |
| 2014-08-13 | $15.45 | $15.45 | 8,780 | — | — |
| 2014-08-12 | $15.45 | $15.45 | 28,440 | — | — |
| 2014-08-11 | $15.20 | $15.20 | 27,880 | — | — |
| 2014-08-08 | $14.50 | $14.50 | 43,020 | — | — |
| 2014-08-07 | $14.95 | $14.95 | 58,540 | — | — |
| 2014-08-06 | $20.50 | $20.50 | 11,660 | — | — |
| 2014-08-05 | $19.90 | $19.90 | 6,200 | — | — |
| 2014-08-04 | $20.00 | $20.00 | 3,200 | — | — |
| 2014-08-01 | $20.05 | $20.05 | 5,400 | — | — |
| 2014-07-31 | $20.20 | $20.20 | 7,600 | — | — |
| 2014-07-30 | $20.40 | $20.40 | 1,120 | — | — |
| 2014-07-29 | $20.50 | $20.50 | 1,220 | — | — |
| 2014-07-28 | $20.85 | $20.85 | 16,580 | — | — |
| 2014-07-25 | $21.15 | $21.15 | 7,240 | — | — |
| 2014-07-24 | $20.95 | $20.95 | 7,940 | — | — |
| 2014-07-23 | $20.75 | $20.75 | 5,440 | — | — |
| 2014-07-22 | $20.15 | $20.15 | 5,340 | — | — |
| 2014-07-21 | $19.60 | $19.60 | 11,000 | — | — |
| 2014-07-18 | $19.90 | $19.90 | 2,840 | — | — |
| 2014-07-17 | $19.60 | $19.60 | 900 | — | — |
| 2014-07-16 | $19.55 | $19.55 | 520 | — | — |
| 2014-07-15 | $19.10 | $19.10 | 1,700 | — | — |
| 2014-07-14 | $19.95 | $19.95 | 2,200 | — | — |
| 2014-07-11 | $19.25 | $19.25 | 240 | — | — |
| 2014-07-10 | $19.30 | $19.30 | 2,380 | — | — |
| 2014-07-09 | $19.50 | $19.50 | 2,960 | — | — |
| 2014-07-08 | $19.10 | $19.10 | 12,980 | — | — |
| 2014-07-07 | $19.75 | $19.75 | 5,600 | — | — |
| 2014-07-03 | $20.00 | $20.00 | 6,140 | — | — |
| 2014-07-02 | $20.20 | $20.20 | 1,780 | — | — |
| 2014-07-01 | $20.10 | $20.10 | 4,540 | — | — |
| 2014-06-30 | $19.95 | $19.95 | 2,420 | — | — |
| 2014-06-27 | $20.20 | $20.20 | 2,100 | — | — |
| 2014-06-26 | $20.20 | $20.20 | 1,980 | — | — |
| 2014-06-25 | $20.20 | $20.20 | 2,360 | — | — |
| 2014-06-24 | $20.10 | $20.10 | 1,720 | — | — |
| 2014-06-23 | $20.20 | $20.20 | 1,920 | — | — |
| 2014-06-20 | $20.20 | $20.20 | 6,320 | — | — |
| 2014-06-19 | $19.95 | $19.95 | 1,620 | — | — |
| 2014-06-18 | $19.85 | $19.85 | 4,020 | — | — |
| 2014-06-17 | $20.05 | $20.05 | 5,020 | — | — |
| 2014-06-16 | $20.35 | $20.35 | 6,000 | — | — |
| 2014-06-13 | $20.40 | $20.40 | 5,340 | — | — |
| 2014-06-12 | $20.80 | $20.80 | 6,860 | — | — |
| 2014-06-11 | $20.60 | $20.60 | 7,720 | — | — |
| 2014-06-10 | $20.90 | $20.90 | 5,260 | — | — |
| 2014-06-09 | $21.00 | $21.00 | 7,400 | — | — |
| 2014-06-06 | $20.25 | $20.25 | 8,640 | — | — |
| 2014-06-05 | $20.50 | $20.50 | 3,280 | — | — |
| 2014-06-04 | $20.50 | $20.50 | 5,020 | — | — |
| 2014-06-03 | $20.50 | $20.50 | 11,720 | — | — |
| 2014-06-02 | $20.95 | $20.95 | 31,800 | — | — |
| 2014-05-30 | $19.40 | $19.40 | 22,660 | — | — |
| 2014-05-29 | $18.50 | $18.50 | 5,420 | — | — |
| 2014-05-28 | $18.45 | $18.45 | 3,720 | — | — |
| 2014-05-27 | $18.45 | $18.45 | 22,680 | — | — |
| 2014-05-23 | $16.95 | $16.95 | 560 | — | — |
| 2014-05-22 | $17.35 | $17.35 | 160 | — | — |
| 2014-05-21 | $17.40 | $17.40 | 1,800 | — | — |
| 2014-05-20 | $17.45 | $17.45 | 4,520 | — | — |
| 2014-05-19 | $17.25 | $17.25 | 6,680 | — | — |
| 2014-05-16 | $16.85 | $16.85 | 1,660 | — | — |
| 2014-05-15 | $17.00 | $17.00 | 5,940 | — | — |
| 2014-05-14 | $17.10 | $17.10 | 6,820 | — | — |
| 2014-05-13 | $17.25 | $17.25 | 10,720 | — | — |
| 2014-05-12 | $16.95 | $16.95 | 31,860 | — | — |
| 2014-05-09 | $16.80 | $16.80 | 6,260 | — | — |
| 2014-05-08 | $17.35 | $17.35 | 10,540 | — | — |
| 2014-05-07 | $17.00 | $17.00 | 62,320 | — | — |
| 2014-05-06 | $18.50 | $18.50 | 201,960 | — | — |
| 2014-05-05 | $14.40 | $14.40 | 7,680 | — | — |
| 2014-05-02 | $13.50 | $13.50 | 820 | — | — |
| 2014-05-01 | $13.40 | $13.40 | 1,540 | — | — |
| 2014-04-30 | $13.50 | $13.50 | 1,620 | — | — |
| 2014-04-29 | $13.80 | $13.80 | 200 | — | — |
| 2014-04-28 | $13.65 | $13.65 | 2,440 | — | — |
| 2014-04-25 | $13.45 | $13.45 | 4,420 | — | — |
| 2014-04-24 | $13.75 | $13.75 | 7,860 | — | — |
| 2014-04-23 | $14.00 | $14.00 | 540 | — | — |
| 2014-04-22 | $14.20 | $14.20 | 780 | — | — |
| 2014-04-21 | $14.35 | $14.35 | 180 | — | — |
| 2014-04-17 | $13.95 | $13.95 | 140 | — | — |
| 2014-04-16 | $13.90 | $13.90 | 2,020 | — | — |
| 2014-04-15 | $13.55 | $13.55 | 1,500 | — | — |
| 2014-04-14 | $14.40 | $14.40 | 2,220 | — | — |
| 2014-04-11 | $14.55 | $14.55 | 10,720 | — | — |
| 2014-04-10 | $14.45 | $14.45 | 1,040 | — | — |
| 2014-04-09 | $14.35 | $14.35 | 420 | — | — |
| 2014-04-08 | $13.60 | $13.60 | 4,180 | — | — |
| 2014-04-07 | $13.70 | $13.70 | 2,980 | — | — |
| 2014-04-04 | $14.15 | $14.15 | 3,640 | — | — |
| 2014-04-03 | $14.30 | $14.30 | 1,840 | — | — |
| 2014-04-02 | $15.00 | $15.00 | 240 | — | — |
| 2014-04-01 | $14.50 | $14.50 | 2,020 | — | — |
| 2014-03-31 | $15.15 | $15.15 | 220 | — | — |
| 2014-03-28 | $15.15 | $15.15 | 1,920 | — | — |
| 2014-03-27 | $15.00 | $15.00 | 420 | — | — |
| 2014-03-26 | $15.40 | $15.40 | 3,160 | — | — |
| 2014-03-25 | $15.50 | $15.50 | 940 | — | — |
| 2014-03-24 | $16.00 | $16.00 | 2,780 | — | — |
| 2014-03-21 | $16.25 | $16.25 | 17,580 | — | — |
| 2014-03-20 | $15.65 | $15.65 | 4,600 | — | — |
| 2014-03-19 | $15.50 | $15.50 | 10,780 | — | — |
| 2014-03-18 | $15.65 | $15.65 | 10,840 | — | — |
| 2014-03-17 | $14.60 | $14.60 | 2,440 | — | — |
| 2014-03-14 | $14.00 | $14.00 | 1,760 | — | — |
| 2014-03-13 | $14.15 | $14.15 | 1,640 | — | — |
| 2014-03-12 | $14.00 | $14.00 | 3,000 | — | — |
| 2014-03-11 | $14.40 | $14.40 | 3,760 | — | — |
| 2014-03-10 | $14.75 | $14.75 | 1,900 | — | — |
| 2014-03-07 | $14.45 | $14.45 | 1,360 | — | — |
| 2014-03-06 | $14.75 | $14.75 | 2,920 | — | — |
| 2014-03-05 | $14.50 | $14.50 | 2,240 | — | — |
| 2014-03-04 | $14.05 | $14.05 | 5,080 | — | — |
| 2014-03-03 | $14.45 | $14.45 | 4,180 | — | — |
| 2014-02-28 | $14.60 | $14.60 | 8,580 | — | — |
| 2014-02-27 | $14.50 | $14.50 | 11,860 | — | — |
| 2014-02-26 | $15.00 | $15.00 | 4,120 | — | — |
| 2014-02-25 | $15.90 | $15.90 | 27,280 | — | — |
| 2014-02-24 | $16.45 | $16.45 | 14,680 | — | — |
| 2014-02-21 | $16.45 | $16.45 | 1,040 | — | — |
| 2014-02-20 | $16.40 | $16.40 | 1,520 | — | — |
| 2014-02-19 | $16.30 | $16.30 | 340 | — | — |
| 2014-02-18 | $16.45 | $16.45 | 200 | — | — |
| 2014-02-14 | $16.50 | $16.50 | 420 | — | — |
| 2014-02-13 | $16.40 | $16.40 | 40 | — | — |
| 2014-02-12 | $16.30 | $16.30 | 280 | — | — |
| 2014-02-11 | $16.30 | $16.30 | 1,120 | — | — |
| 2014-02-10 | $16.25 | $16.25 | 6,320 | — | — |
| 2014-02-07 | $16.15 | $16.15 | 1,120 | — | — |
| 2014-02-06 | $16.00 | $16.00 | 1,060 | — | — |
| 2014-02-05 | $15.70 | $15.70 | 1,660 | — | — |
| 2014-02-04 | $15.85 | $15.85 | 2,060 | — | — |
| 2014-02-03 | $15.85 | $15.85 | 740 | — | — |
| 2014-01-31 | $16.45 | $16.45 | 360 | — | — |
| 2014-01-30 | $16.45 | $16.45 | 560 | — | — |
| 2014-01-29 | $16.60 | $16.60 | 1,820 | — | — |
| 2014-01-28 | $16.30 | $16.30 | 1,000 | — | — |
| 2014-01-27 | $15.80 | $15.80 | 1,260 | — | — |
| 2014-01-24 | $15.70 | $15.70 | 6,160 | — | — |
| 2014-01-23 | $16.05 | $16.05 | 900 | — | — |
| 2014-01-22 | $15.80 | $15.80 | 1,720 | — | — |
| 2014-01-21 | $15.75 | $15.75 | 4,300 | — | — |
| 2014-01-17 | $15.95 | $15.95 | 4,880 | — | — |
| 2014-01-16 | $15.75 | $15.75 | 5,340 | — | — |
| 2014-01-15 | $14.95 | $14.95 | 1,440 | — | — |
| 2014-01-14 | $14.90 | $14.90 | 1,180 | — | — |
| 2014-01-13 | $15.00 | $15.00 | 3,260 | — | — |
| 2014-01-10 | $14.55 | $14.55 | 1,500 | — | — |
| 2014-01-09 | $14.30 | $14.30 | 1,880 | — | — |
| 2014-01-08 | $14.80 | $14.80 | 300 | — | — |
| 2014-01-07 | $14.75 | $14.75 | 5,300 | — | — |
| 2014-01-06 | $14.65 | $14.65 | 320 | — | — |
| 2014-01-03 | $14.70 | $14.70 | 2,000 | — | — |
| 2014-01-02 | $14.50 | $14.50 | 1,880 | — | — |