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
- 1981-12-08 to 2026-08-28
- 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 | $16.50 | $28.98 | 9,086 | — | — |
| 2014-12-30 | $16.50 | $28.98 | 8,949 | — | — |
| 2014-12-29 | $16.48 | $28.95 | 6,781 | — | — |
| 2014-12-26 | $16.44 | $28.88 | 4,124 | — | — |
| 2014-12-24 | $15.21 | $26.72 | 4,050 | — | — |
| 2014-12-23 | $14.92 | $26.21 | 6,100 | — | — |
| 2014-12-22 | $14.90 | $26.17 | 5,723 | — | — |
| 2014-12-19 | $14.91 | $26.19 | 33,628 | — | — |
| 2014-12-18 | $14.77 | $25.94 | 12,410 | — | — |
| 2014-12-17 | $14.60 | $25.64 | 3,225 | — | — |
| 2014-12-16 | $14.41 | $25.19 | 0 | — | — |
| 2014-12-15 | $14.41 | $25.19 | 12,102 | — | — |
| 2014-12-12 | $14.51 | $25.36 | 3,031 | — | — |
| 2014-12-11 | $14.47 | $25.29 | 2,995 | — | — |
| 2014-12-10 | $14.23 | $24.87 | 4,453 | — | — |
| 2014-12-09 | $14.50 | $25.34 | 1,061 | — | — |
| 2014-12-08 | $14.49 | $25.33 | 723 | — | — |
| 2014-12-05 | $14.13 | $24.70 | 2,243 | — | — |
| 2014-12-04 | $14.24 | $24.89 | 735 | — | — |
| 2014-12-03 | $14.05 | $24.56 | 1,343 | — | — |
| 2014-12-02 | $14.10 | $24.64 | 11,794 | — | — |
| 2014-12-01 | $13.85 | $24.20 | 2,573 | — | — |
| 2014-11-28 | $14.49 | $25.33 | 7,803 | — | — |
| 2014-11-26 | $14.50 | $25.34 | 28,844 | — | — |
| 2014-11-25 | $14.05 | $24.56 | 5,683 | — | — |
| 2014-11-24 | $14.15 | $24.73 | 7,265 | — | — |
| 2014-11-21 | $14.04 | $24.54 | 1,700 | — | — |
| 2014-11-20 | $13.95 | $24.38 | 9,349 | — | — |
| 2014-11-19 | $13.99 | $24.45 | 2,162 | — | — |
| 2014-11-18 | $14.00 | $24.47 | 26,826 | — | — |
| 2014-11-17 | $13.75 | $24.03 | 73,163 | — | — |
| 2014-11-14 | $13.59 | $23.75 | 4,687 | — | — |
| 2014-11-13 | $13.65 | $23.86 | 10,255 | — | — |
| 2014-11-12 | $13.51 | $23.61 | 1,311 | — | — |
| 2014-11-11 | $13.70 | $23.95 | 0 | — | — |
| 2014-11-10 | $13.70 | $23.95 | 12,462 | — | — |
| 2014-11-07 | $13.79 | $24.10 | 1,626 | — | — |
| 2014-11-06 | $13.72 | $23.98 | 23,552 | — | — |
| 2014-11-05 | $13.24 | $23.14 | 27,434 | — | — |
| 2014-11-04 | $13.55 | $23.68 | 18,836 | — | — |
| 2014-11-03 | $13.52 | $23.63 | 18,600 | — | — |
| 2014-10-31 | $13.27 | $23.19 | 5,951 | — | — |
| 2014-10-30 | $13.24 | $23.14 | 3,488 | — | — |
| 2014-10-29 | $13.38 | $23.39 | 2,417 | — | — |
| 2014-10-28 | $13.36 | $23.35 | 2,041 | — | — |
| 2014-10-27 | $13.26 | $23.17 | 1,148 | — | — |
| 2014-10-24 | $13.15 | $22.98 | 1,775 | — | — |
| 2014-10-23 | $13.33 | $23.30 | 4,282 | — | — |
| 2014-10-22 | $13.42 | $23.45 | 1,899 | — | — |
| 2014-10-21 | $12.93 | $22.60 | 1,505 | — | — |
| 2014-10-20 | $12.75 | $22.29 | 7,694 | — | — |
| 2014-10-17 | $13.49 | $23.58 | 5,919 | — | — |
| 2014-10-16 | $12.90 | $22.55 | 1,504 | — | — |
| 2014-10-15 | $12.79 | $22.36 | 1,927 | — | — |
| 2014-10-14 | $12.98 | $22.69 | 1,683 | — | — |
| 2014-10-13 | $13.01 | $22.74 | 2,434 | — | — |
| 2014-10-10 | $13.02 | $22.76 | 14,525 | — | — |
| 2014-10-09 | $12.99 | $22.70 | 0 | — | — |
| 2014-10-08 | $12.99 | $22.70 | 1,040 | — | — |
| 2014-10-07 | $12.88 | $22.51 | 3,023 | — | — |
| 2014-10-06 | $13.11 | $22.91 | 0 | — | — |
| 2014-10-03 | $13.11 | $22.91 | 2,386 | — | — |
| 2014-10-02 | $13.30 | $23.25 | 4,327 | — | — |
| 2014-10-01 | $13.20 | $23.07 | 4,479 | — | — |
| 2014-09-30 | $13.19 | $23.05 | 620 | — | — |
| 2014-09-29 | $13.19 | $23.05 | 4,476 | — | — |
| 2014-09-26 | $13.11 | $22.91 | 5,664 | — | — |
| 2014-09-25 | $13.40 | $23.42 | 499 | — | — |
| 2014-09-24 | $13.26 | $23.18 | 2,400 | — | — |
| 2014-09-23 | $13.11 | $22.91 | 3,964 | — | — |
| 2014-09-22 | $12.99 | $22.70 | 13,594 | — | — |
| 2014-09-19 | $13.25 | $23.16 | 7,005 | — | — |
| 2014-09-18 | $13.74 | $24.02 | 1,371 | — | — |
| 2014-09-17 | $13.64 | $23.84 | 13,349 | — | — |
| 2014-09-16 | $13.75 | $24.03 | 2,573 | — | — |
| 2014-09-15 | $13.58 | $23.74 | 6,076 | — | — |
| 2014-09-12 | $13.73 | $24.00 | 5,470 | — | — |
| 2014-09-11 | $13.58 | $23.74 | 4,792 | — | — |
| 2014-09-10 | $13.78 | $24.09 | 5,668 | — | — |
| 2014-09-09 | $13.78 | $23.96 | 1,808 | — | — |
| 2014-09-08 | $13.65 | $23.74 | 3,025 | — | — |
| 2014-09-05 | $13.85 | $24.08 | 1,890 | — | — |
| 2014-09-04 | $13.71 | $23.84 | 7,031 | — | — |
| 2014-09-03 | $13.53 | $23.53 | 17,605 | — | — |
| 2014-09-02 | $13.58 | $23.62 | 4,015 | — | — |
| 2014-08-29 | $13.28 | $23.09 | 14,929 | — | — |
| 2014-08-28 | $13.14 | $22.85 | 1,182 | — | — |
| 2014-08-27 | $13.11 | $22.80 | 79,276 | — | — |
| 2014-08-26 | $12.96 | $22.54 | 2,625 | — | — |
| 2014-08-25 | $13.01 | $22.62 | 6,422 | — | — |
| 2014-08-22 | $13.11 | $22.80 | 2,261 | — | — |
| 2014-08-21 | $13.13 | $22.82 | 6,067 | — | — |
| 2014-08-20 | $13.57 | $23.60 | 16,505 | — | — |
| 2014-08-19 | $12.35 | $21.48 | 8,811 | — | — |
| 2014-08-18 | $13.46 | $23.41 | 1,301 | — | — |
| 2014-08-15 | $12.68 | $22.05 | 5,462 | — | — |
| 2014-08-14 | $12.24 | $21.29 | 9,821 | — | — |
| 2014-08-13 | $12.14 | $21.11 | 22,426 | — | — |
| 2014-08-12 | $12.50 | $21.74 | 6,148 | — | — |
| 2014-08-11 | $12.63 | $21.96 | 3,074 | — | — |
| 2014-08-08 | $12.53 | $21.79 | 1,841 | — | — |
| 2014-08-07 | $12.94 | $22.50 | 4,854 | — | — |
| 2014-08-06 | $13.16 | $22.88 | 4,964 | — | — |
| 2014-08-05 | $12.94 | $22.50 | 3,215 | — | — |
| 2014-08-04 | $13.10 | $22.78 | 4,100 | — | — |
| 2014-08-01 | $13.11 | $22.80 | 2,425 | — | — |
| 2014-07-31 | $13.44 | $23.37 | 9,934 | — | — |
| 2014-07-30 | $13.69 | $23.81 | 42 | — | — |
| 2014-07-29 | $13.69 | $23.81 | 2,543 | — | — |
| 2014-07-28 | $13.56 | $23.58 | 3,612 | — | — |
| 2014-07-25 | $13.67 | $23.77 | 1,043 | — | — |
| 2014-07-24 | $13.76 | $23.93 | 604 | — | — |
| 2014-07-23 | $13.76 | $23.93 | 3,167 | — | — |
| 2014-07-22 | $13.66 | $23.75 | 7,605 | — | — |
| 2014-07-21 | $13.35 | $23.22 | 9,448 | — | — |
| 2014-07-18 | $13.37 | $23.25 | 3,765 | — | — |
| 2014-07-17 | $13.58 | $23.62 | 10,585 | — | — |
| 2014-07-16 | $13.45 | $23.39 | 8,167 | — | — |
| 2014-07-15 | $13.64 | $23.72 | 5,171 | — | — |
| 2014-07-14 | $13.68 | $23.79 | 2,786 | — | — |
| 2014-07-11 | $13.84 | $24.07 | 155 | — | — |
| 2014-07-10 | $13.84 | $24.07 | 4,931 | — | — |
| 2014-07-09 | $13.72 | $23.86 | 2,413 | — | — |
| 2014-07-08 | $13.81 | $24.02 | 9,050 | — | — |
| 2014-07-07 | $13.70 | $23.82 | 19,853 | — | — |
| 2014-07-03 | $13.90 | $24.17 | 7,686 | — | — |
| 2014-07-02 | $13.75 | $23.91 | 2,052 | — | — |
| 2014-07-01 | $13.75 | $23.91 | 493 | — | — |
| 2014-06-30 | $13.59 | $23.63 | 1,533 | — | — |
| 2014-06-27 | $13.86 | $24.10 | 2,514 | — | — |
| 2014-06-26 | $13.59 | $23.63 | 11,827 | — | — |
| 2014-06-25 | $13.86 | $24.10 | 2,059 | — | — |
| 2014-06-24 | $13.62 | $23.68 | 12,015 | — | — |
| 2014-06-23 | $13.86 | $24.10 | 1,381 | — | — |
| 2014-06-20 | $13.84 | $24.07 | 5,874 | — | — |
| 2014-06-19 | $13.80 | $24.00 | 593 | — | — |
| 2014-06-18 | $13.89 | $24.15 | 2,853 | — | — |
| 2014-06-17 | $13.92 | $24.21 | 1,795 | — | — |
| 2014-06-16 | $13.82 | $24.03 | 1,852 | — | — |
| 2014-06-13 | $13.89 | $24.15 | 3,492 | — | — |
| 2014-06-12 | $13.76 | $23.93 | 1,176 | — | — |
| 2014-06-11 | $13.80 | $24.00 | 937 | — | — |
| 2014-06-10 | $13.92 | $24.08 | 18 | — | — |
| 2014-06-09 | $13.78 | $23.84 | 3,296 | — | — |
| 2014-06-06 | $13.90 | $24.05 | 676 | — | — |
| 2014-06-05 | $13.88 | $24.02 | 3,480 | — | — |
| 2014-06-04 | $13.92 | $24.08 | 7,036 | — | — |
| 2014-06-03 | $13.96 | $24.15 | 14,542 | — | — |
| 2014-06-02 | $14.35 | $24.83 | 11,760 | — | — |
| 2014-05-30 | $14.31 | $24.76 | 1,227 | — | — |
| 2014-05-29 | $14.03 | $24.27 | 1,671 | — | — |
| 2014-05-28 | $14.01 | $24.24 | 9,803 | — | — |
| 2014-05-27 | $13.88 | $24.02 | 10,341 | — | — |
| 2014-05-23 | $14.22 | $24.60 | 28,409 | — | — |
| 2014-05-22 | $13.80 | $23.88 | 39,103 | — | — |
| 2014-05-21 | $12.82 | $22.18 | 150 | — | — |
| 2014-05-20 | $12.83 | $22.20 | 1,151 | — | — |
| 2014-05-19 | $12.70 | $21.97 | 3,765 | — | — |
| 2014-05-16 | $12.59 | $21.78 | 2,610 | — | — |
| 2014-05-15 | $12.70 | $21.97 | 5,823 | — | — |
| 2014-05-14 | $12.74 | $22.04 | 0 | — | — |
| 2014-05-13 | $12.74 | $22.04 | 1,307 | — | — |
| 2014-05-12 | $12.75 | $22.06 | 2,844 | — | — |
| 2014-05-09 | $12.71 | $21.99 | 11,215 | — | — |
| 2014-05-08 | $12.80 | $22.15 | 19,561 | — | — |
| 2014-05-07 | $12.86 | $22.25 | 3,253 | — | — |
| 2014-05-06 | $12.79 | $22.13 | 2,587 | — | — |
| 2014-05-05 | $12.70 | $21.97 | 1,907 | — | — |
| 2014-05-02 | $12.65 | $21.89 | 793 | — | — |
| 2014-05-01 | $12.50 | $21.63 | 4,298 | — | — |
| 2014-04-30 | $12.57 | $21.75 | 5,300 | — | — |
| 2014-04-29 | $12.39 | $21.44 | 5,091 | — | — |
| 2014-04-28 | $12.35 | $21.37 | 3,239 | — | — |
| 2014-04-25 | $12.46 | $21.56 | 4,763 | — | — |
| 2014-04-24 | $12.83 | $22.20 | 4,260 | — | — |
| 2014-04-23 | $12.45 | $21.53 | 3,470 | — | — |
| 2014-04-22 | $12.25 | $21.20 | 2,431 | — | — |
| 2014-04-21 | $12.38 | $21.41 | 8,717 | — | — |
| 2014-04-17 | $12.47 | $21.58 | 6,100 | — | — |
| 2014-04-16 | $12.25 | $21.20 | 5,315 | — | — |
| 2014-04-15 | $12.36 | $21.39 | 3,802 | — | — |
| 2014-04-14 | $12.31 | $21.30 | 2,963 | — | — |
| 2014-04-11 | $12.20 | $21.11 | 85,717 | — | — |
| 2014-04-10 | $12.20 | $21.11 | 6,418 | — | — |
| 2014-04-09 | $12.33 | $21.33 | 15,539 | — | — |
| 2014-04-08 | $12.47 | $21.58 | 2,320 | — | — |
| 2014-04-07 | $12.35 | $21.37 | 4,180 | — | — |
| 2014-04-04 | $12.00 | $20.76 | 20,156 | — | — |
| 2014-04-03 | $12.03 | $20.81 | 3,717 | — | — |
| 2014-04-02 | $12.11 | $20.95 | 4,131 | — | — |
| 2014-04-01 | $12.08 | $20.90 | 13,114 | — | — |
| 2014-03-31 | $11.89 | $20.57 | 1,051 | — | — |
| 2014-03-28 | $11.65 | $20.16 | 5,216 | — | — |
| 2014-03-27 | $11.41 | $19.74 | 13,100 | — | — |
| 2014-03-26 | $11.45 | $19.81 | 16,975 | — | — |
| 2014-03-25 | $12.13 | $20.99 | 2,066 | — | — |
| 2014-03-24 | $12.12 | $20.97 | 15,248 | — | — |
| 2014-03-21 | $13.15 | $22.75 | 14,890 | — | — |
| 2014-03-20 | $13.77 | $23.83 | 2,488 | — | — |
| 2014-03-19 | $13.80 | $23.88 | 5,221 | — | — |
| 2014-03-18 | $14.30 | $24.74 | 7,338 | — | — |
| 2014-03-17 | $14.20 | $24.57 | 9,810 | — | — |
| 2014-03-14 | $14.16 | $24.50 | 255 | — | — |
| 2014-03-13 | $14.25 | $24.66 | 2,734 | — | — |
| 2014-03-12 | $14.19 | $24.55 | 1,458 | — | — |
| 2014-03-11 | $14.16 | $24.38 | 4,070 | — | — |
| 2014-03-10 | $14.20 | $24.45 | 4,396 | — | — |
| 2014-03-07 | $14.20 | $24.45 | 8,313 | — | — |
| 2014-03-06 | $14.10 | $24.28 | 6,782 | — | — |
| 2014-03-05 | $13.82 | $23.79 | 1,944 | — | — |
| 2014-03-04 | $13.94 | $24.00 | 519 | — | — |
| 2014-03-03 | $13.99 | $24.09 | 582 | — | — |
| 2014-02-28 | $13.61 | $23.43 | 505 | — | — |
| 2014-02-27 | $13.59 | $23.40 | 63 | — | — |
| 2014-02-26 | $13.91 | $23.95 | 433 | — | — |
| 2014-02-25 | $13.99 | $24.09 | 767 | — | — |
| 2014-02-24 | $14.00 | $24.10 | 1,764 | — | — |
| 2014-02-21 | $13.94 | $24.00 | 800 | — | — |
| 2014-02-20 | $13.92 | $23.97 | 1,363 | — | — |
| 2014-02-19 | $14.01 | $24.12 | 5,420 | — | — |
| 2014-02-18 | $14.05 | $24.19 | 3,309 | — | — |
| 2014-02-14 | $14.07 | $24.22 | 8,214 | — | — |
| 2014-02-13 | $13.53 | $23.29 | 4,029 | — | — |
| 2014-02-12 | $13.50 | $23.24 | 3,591 | — | — |
| 2014-02-11 | $13.83 | $23.81 | 1,670 | — | — |
| 2014-02-10 | $13.72 | $23.62 | 2,454 | — | — |
| 2014-02-07 | $13.93 | $23.98 | 852 | — | — |
| 2014-02-06 | $13.47 | $23.19 | 5,917 | — | — |
| 2014-02-05 | $13.66 | $23.52 | 2,972 | — | — |
| 2014-02-04 | $13.60 | $23.41 | 4,739 | — | — |
| 2014-02-03 | $13.47 | $23.19 | 1,909 | — | — |
| 2014-01-31 | $13.66 | $23.52 | 904 | — | — |
| 2014-01-30 | $13.27 | $22.85 | 803 | — | — |
| 2014-01-29 | $13.02 | $22.42 | 4,040 | — | — |
| 2014-01-28 | $13.77 | $23.71 | 2,301 | — | — |
| 2014-01-27 | $13.39 | $23.05 | 2,890 | — | — |
| 2014-01-24 | $13.71 | $23.60 | 5,653 | — | — |
| 2014-01-23 | $13.94 | $24.00 | 1,949 | — | — |
| 2014-01-22 | $13.90 | $23.93 | 2,990 | — | — |
| 2014-01-21 | $13.91 | $23.95 | 2,411 | — | — |
| 2014-01-17 | $13.93 | $23.98 | 2,475 | — | — |
| 2014-01-16 | $13.51 | $23.26 | 1,921 | — | — |
| 2014-01-15 | $13.95 | $24.02 | 2,824 | — | — |
| 2014-01-14 | $13.76 | $23.69 | 9,645 | — | — |
| 2014-01-13 | $13.29 | $22.88 | 2,266 | — | — |
| 2014-01-10 | $13.42 | $23.10 | 6,660 | — | — |
| 2014-01-09 | $13.39 | $23.05 | 8,326 | — | — |
| 2014-01-08 | $13.08 | $22.52 | 6,004 | — | — |
| 2014-01-07 | $12.92 | $22.24 | 6,320 | — | — |
| 2014-01-06 | $12.93 | $22.26 | 3,078 | — | — |
| 2014-01-03 | $12.87 | $22.16 | 1,603 | — | — |
| 2014-01-02 | $13.00 | $22.38 | 7,211 | — | — |