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
- 1994-06-06 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 | $15.54 | $24.64 | 12,200 | — | — |
| 2014-12-30 | $15.87 | $25.16 | 9,700 | — | — |
| 2014-12-29 | $15.89 | $25.19 | 34,000 | — | — |
| 2014-12-26 | $15.81 | $25.07 | 9,500 | — | — |
| 2014-12-24 | $15.82 | $25.08 | 4,400 | — | — |
| 2014-12-23 | $15.76 | $24.99 | 20,900 | — | — |
| 2014-12-22 | $15.84 | $25.11 | 16,000 | — | — |
| 2014-12-19 | $15.21 | $24.12 | 60,500 | — | — |
| 2014-12-18 | $15.74 | $24.96 | 33,500 | — | — |
| 2014-12-17 | $15.44 | $24.48 | 23,900 | — | — |
| 2014-12-16 | $15.26 | $24.19 | 19,100 | — | — |
| 2014-12-15 | $15.15 | $24.02 | 10,700 | — | — |
| 2014-12-12 | $15.11 | $23.96 | 44,600 | — | — |
| 2014-12-11 | $15.36 | $24.35 | 14,400 | — | — |
| 2014-12-10 | $15.06 | $23.88 | 26,000 | — | — |
| 2014-12-09 | $15.14 | $24.00 | 7,600 | — | — |
| 2014-12-08 | $14.69 | $23.29 | 6,900 | — | — |
| 2014-12-05 | $15.06 | $23.88 | 12,000 | — | — |
| 2014-12-04 | $14.96 | $23.72 | 17,900 | — | — |
| 2014-12-03 | $14.99 | $23.72 | 14,800 | — | — |
| 2014-12-02 | $15.00 | $23.73 | 21,200 | — | — |
| 2014-12-01 | $14.46 | $22.88 | 11,700 | — | — |
| 2014-11-28 | $14.46 | $22.88 | 9,500 | — | — |
| 2014-11-26 | $14.76 | $23.35 | 4,200 | — | — |
| 2014-11-25 | $14.75 | $23.34 | 6,400 | — | — |
| 2014-11-24 | $14.71 | $23.28 | 13,700 | — | — |
| 2014-11-21 | $14.68 | $23.23 | 22,100 | — | — |
| 2014-11-20 | $14.80 | $23.42 | 12,700 | — | — |
| 2014-11-19 | $14.65 | $23.18 | 23,100 | — | — |
| 2014-11-18 | $14.86 | $23.51 | 8,400 | — | — |
| 2014-11-17 | $14.83 | $23.47 | 13,000 | — | — |
| 2014-11-14 | $14.82 | $23.45 | 14,500 | — | — |
| 2014-11-13 | $15.01 | $23.75 | 9,600 | — | — |
| 2014-11-12 | $15.18 | $24.02 | 14,900 | — | — |
| 2014-11-11 | $15.03 | $23.78 | 23,100 | — | — |
| 2014-11-10 | $15.17 | $24.00 | 15,600 | — | — |
| 2014-11-07 | $14.94 | $23.64 | 26,600 | — | — |
| 2014-11-06 | $15.15 | $23.97 | 18,800 | — | — |
| 2014-11-05 | $15.12 | $23.92 | 17,800 | — | — |
| 2014-11-04 | $15.01 | $23.75 | 28,800 | — | — |
| 2014-11-03 | $15.05 | $23.81 | 55,500 | — | — |
| 2014-10-31 | $15.11 | $23.91 | 36,000 | — | — |
| 2014-10-30 | $15.23 | $24.10 | 36,000 | — | — |
| 2014-10-29 | $14.99 | $23.72 | 38,100 | — | — |
| 2014-10-28 | $14.67 | $23.21 | 26,600 | — | — |
| 2014-10-27 | $14.26 | $22.56 | 16,400 | — | — |
| 2014-10-24 | $14.36 | $22.72 | 8,500 | — | — |
| 2014-10-23 | $14.39 | $22.77 | 25,400 | — | — |
| 2014-10-22 | $14.51 | $22.96 | 21,100 | — | — |
| 2014-10-21 | $14.57 | $23.05 | 27,100 | — | — |
| 2014-10-20 | $14.57 | $23.05 | 138,300 | — | — |
| 2014-10-17 | $14.68 | $23.23 | 119,700 | — | — |
| 2014-10-16 | $15.01 | $23.75 | 18,100 | — | — |
| 2014-10-15 | $15.07 | $23.85 | 32,600 | — | — |
| 2014-10-14 | $14.83 | $23.47 | 24,100 | — | — |
| 2014-10-13 | $14.24 | $22.53 | 13,900 | — | — |
| 2014-10-10 | $13.80 | $21.84 | 22,400 | — | — |
| 2014-10-09 | $13.48 | $21.33 | 20,500 | — | — |
| 2014-10-08 | $13.83 | $21.88 | 28,900 | — | — |
| 2014-10-07 | $13.31 | $21.06 | 44,100 | — | — |
| 2014-10-06 | $13.53 | $21.41 | 15,500 | — | — |
| 2014-10-03 | $13.40 | $21.20 | 8,300 | — | — |
| 2014-10-02 | $13.48 | $21.33 | 10,000 | — | — |
| 2014-10-01 | $13.01 | $20.59 | 19,000 | — | — |
| 2014-09-30 | $13.54 | $21.42 | 20,900 | — | — |
| 2014-09-29 | $13.78 | $21.80 | 9,800 | — | — |
| 2014-09-26 | $13.65 | $21.60 | 12,500 | — | — |
| 2014-09-25 | $13.51 | $21.38 | 19,800 | — | — |
| 2014-09-24 | $13.89 | $21.98 | 15,200 | — | — |
| 2014-09-23 | $13.75 | $21.76 | 18,600 | — | — |
| 2014-09-22 | $13.81 | $21.85 | 17,000 | — | — |
| 2014-09-19 | $13.92 | $22.03 | 33,000 | — | — |
| 2014-09-18 | $13.94 | $22.06 | 22,300 | — | — |
| 2014-09-17 | $13.66 | $21.61 | 13,600 | — | — |
| 2014-09-16 | $13.66 | $21.61 | 13,900 | — | — |
| 2014-09-15 | $13.82 | $21.87 | 18,900 | — | — |
| 2014-09-12 | $14.10 | $22.31 | 11,700 | — | — |
| 2014-09-11 | $14.16 | $22.41 | 10,300 | — | — |
| 2014-09-10 | $14.09 | $22.29 | 11,500 | — | — |
| 2014-09-09 | $13.85 | $21.91 | 12,700 | — | — |
| 2014-09-08 | $13.92 | $22.03 | 18,100 | — | — |
| 2014-09-05 | $13.94 | $22.06 | 3,300 | — | — |
| 2014-09-04 | $13.99 | $22.14 | 1,900 | — | — |
| 2014-09-03 | $14.04 | $22.18 | 8,900 | — | — |
| 2014-09-02 | $14.18 | $22.41 | 29,400 | — | — |
| 2014-08-29 | $14.02 | $22.15 | 8,400 | — | — |
| 2014-08-28 | $14.00 | $22.12 | 16,900 | — | — |
| 2014-08-27 | $13.92 | $21.99 | 3,200 | — | — |
| 2014-08-26 | $13.90 | $21.96 | 16,100 | — | — |
| 2014-08-25 | $13.92 | $21.99 | 16,600 | — | — |
| 2014-08-22 | $13.93 | $22.01 | 9,900 | — | — |
| 2014-08-21 | $14.00 | $22.12 | 9,800 | — | — |
| 2014-08-20 | $13.93 | $22.01 | 11,200 | — | — |
| 2014-08-19 | $13.96 | $22.06 | 10,800 | — | — |
| 2014-08-18 | $13.89 | $21.95 | 10,100 | — | — |
| 2014-08-15 | $13.63 | $21.54 | 21,700 | — | — |
| 2014-08-14 | $13.69 | $21.63 | 8,800 | — | — |
| 2014-08-13 | $13.82 | $21.84 | 16,200 | — | — |
| 2014-08-12 | $13.82 | $21.84 | 8,100 | — | — |
| 2014-08-11 | $13.97 | $22.07 | 23,900 | — | — |
| 2014-08-08 | $13.87 | $21.92 | 9,400 | — | — |
| 2014-08-07 | $13.59 | $21.47 | 19,800 | — | — |
| 2014-08-06 | $13.73 | $21.69 | 22,000 | — | — |
| 2014-08-05 | $13.70 | $21.65 | 17,900 | — | — |
| 2014-08-04 | $13.75 | $21.73 | 43,800 | — | — |
| 2014-08-01 | $13.66 | $21.58 | 29,800 | — | — |
| 2014-07-31 | $13.43 | $21.22 | 31,300 | — | — |
| 2014-07-30 | $13.52 | $21.36 | 17,800 | — | — |
| 2014-07-29 | $13.49 | $21.31 | 9,200 | — | — |
| 2014-07-28 | $13.38 | $21.14 | 14,200 | — | — |
| 2014-07-25 | $13.41 | $21.19 | 19,300 | — | — |
| 2014-07-24 | $13.45 | $21.25 | 12,700 | — | — |
| 2014-07-23 | $13.52 | $21.36 | 11,100 | — | — |
| 2014-07-22 | $13.51 | $21.35 | 14,100 | — | — |
| 2014-07-21 | $13.47 | $21.28 | 21,400 | — | — |
| 2014-07-18 | $13.60 | $21.49 | 19,800 | — | — |
| 2014-07-17 | $13.36 | $21.11 | 32,400 | — | — |
| 2014-07-16 | $13.47 | $21.28 | 18,600 | — | — |
| 2014-07-15 | $13.80 | $21.80 | 18,500 | — | — |
| 2014-07-14 | $13.93 | $22.01 | 30,500 | — | — |
| 2014-07-11 | $13.76 | $21.74 | 9,300 | — | — |
| 2014-07-10 | $13.77 | $21.76 | 24,800 | — | — |
| 2014-07-09 | $13.80 | $21.80 | 6,000 | — | — |
| 2014-07-08 | $14.02 | $22.15 | 24,800 | — | — |
| 2014-07-07 | $14.06 | $22.22 | 18,700 | — | — |
| 2014-07-03 | $14.13 | $22.33 | 11,700 | — | — |
| 2014-07-02 | $14.08 | $22.25 | 21,000 | — | — |
| 2014-07-01 | $14.47 | $22.86 | 35,600 | — | — |
| 2014-06-30 | $14.53 | $22.96 | 26,300 | — | — |
| 2014-06-27 | $14.38 | $22.72 | 318,100 | — | — |
| 2014-06-26 | $13.84 | $21.87 | 16,300 | — | — |
| 2014-06-25 | $13.75 | $21.73 | 30,400 | — | — |
| 2014-06-24 | $13.71 | $21.66 | 44,700 | — | — |
| 2014-06-23 | $13.51 | $21.35 | 32,300 | — | — |
| 2014-06-20 | $13.50 | $21.33 | 57,600 | — | — |
| 2014-06-19 | $13.23 | $20.90 | 29,200 | — | — |
| 2014-06-18 | $13.35 | $21.09 | 23,000 | — | — |
| 2014-06-17 | $13.29 | $21.00 | 26,500 | — | — |
| 2014-06-16 | $13.15 | $20.78 | 24,600 | — | — |
| 2014-06-13 | $13.36 | $21.11 | 9,400 | — | — |
| 2014-06-12 | $13.44 | $21.24 | 15,900 | — | — |
| 2014-06-11 | $13.59 | $21.47 | 10,900 | — | — |
| 2014-06-10 | $13.89 | $21.95 | 18,000 | — | — |
| 2014-06-09 | $13.63 | $21.54 | 35,200 | — | — |
| 2014-06-06 | $13.77 | $21.76 | 19,300 | — | — |
| 2014-06-05 | $13.58 | $21.46 | 16,600 | — | — |
| 2014-06-04 | $13.16 | $20.76 | 32,400 | — | — |
| 2014-06-03 | $13.03 | $20.56 | 48,000 | — | — |
| 2014-06-02 | $13.12 | $20.70 | 26,100 | — | — |
| 2014-05-30 | $12.93 | $20.40 | 26,800 | — | — |
| 2014-05-29 | $13.06 | $20.60 | 4,900 | — | — |
| 2014-05-28 | $13.15 | $20.75 | 8,500 | — | — |
| 2014-05-27 | $13.51 | $21.31 | 9,500 | — | — |
| 2014-05-23 | $13.17 | $20.78 | 12,200 | — | — |
| 2014-05-22 | $13.02 | $20.54 | 14,000 | — | — |
| 2014-05-21 | $12.95 | $20.43 | 16,700 | — | — |
| 2014-05-20 | $12.82 | $20.23 | 34,000 | — | — |
| 2014-05-19 | $13.14 | $20.73 | 8,300 | — | — |
| 2014-05-16 | $12.95 | $20.43 | 21,100 | — | — |
| 2014-05-15 | $13.06 | $20.60 | 25,400 | — | — |
| 2014-05-14 | $13.20 | $20.82 | 28,000 | — | — |
| 2014-05-13 | $13.66 | $21.55 | 45,800 | — | — |
| 2014-05-12 | $13.96 | $22.02 | 17,400 | — | — |
| 2014-05-09 | $13.50 | $21.30 | 13,600 | — | — |
| 2014-05-08 | $13.36 | $21.08 | 18,200 | — | — |
| 2014-05-07 | $13.48 | $21.27 | 20,200 | — | — |
| 2014-05-06 | $13.39 | $21.12 | 40,100 | — | — |
| 2014-05-05 | $13.48 | $21.27 | 14,800 | — | — |
| 2014-05-02 | $13.50 | $21.30 | 22,600 | — | — |
| 2014-05-01 | $13.82 | $21.80 | 41,600 | — | — |
| 2014-04-30 | $13.90 | $21.93 | 49,200 | — | — |
| 2014-04-29 | $13.83 | $21.82 | 20,300 | — | — |
| 2014-04-28 | $13.93 | $21.98 | 10,700 | — | — |
| 2014-04-25 | $13.72 | $21.65 | 35,100 | — | — |
| 2014-04-24 | $13.76 | $21.71 | 8,200 | — | — |
| 2014-04-23 | $13.53 | $21.35 | 13,900 | — | — |
| 2014-04-22 | $13.98 | $22.06 | 12,500 | — | — |
| 2014-04-21 | $13.95 | $22.01 | 17,500 | — | — |
| 2014-04-17 | $13.91 | $21.95 | 9,100 | — | — |
| 2014-04-16 | $13.91 | $21.95 | 16,900 | — | — |
| 2014-04-15 | $13.61 | $21.47 | 7,600 | — | — |
| 2014-04-14 | $13.52 | $21.33 | 24,000 | — | — |
| 2014-04-11 | $13.50 | $21.30 | 19,500 | — | — |
| 2014-04-10 | $13.61 | $21.47 | 49,300 | — | — |
| 2014-04-09 | $14.20 | $22.40 | 19,300 | — | — |
| 2014-04-08 | $14.13 | $22.29 | 28,000 | — | — |
| 2014-04-07 | $14.00 | $22.09 | 22,200 | — | — |
| 2014-04-04 | $13.76 | $21.71 | 23,700 | — | — |
| 2014-04-03 | $14.34 | $22.62 | 16,700 | — | — |
| 2014-04-02 | $14.41 | $22.73 | 37,400 | — | — |
| 2014-04-01 | $14.20 | $22.40 | 44,600 | — | — |
| 2014-03-31 | $13.28 | $20.95 | 68,400 | — | — |
| 2014-03-28 | $13.03 | $20.56 | 14,600 | — | — |
| 2014-03-27 | $13.19 | $20.81 | 9,300 | — | — |
| 2014-03-26 | $13.50 | $21.30 | 23,100 | — | — |
| 2014-03-25 | $13.66 | $21.55 | 11,600 | — | — |
| 2014-03-24 | $13.62 | $21.49 | 31,400 | — | — |
| 2014-03-21 | $13.68 | $21.58 | 49,500 | — | — |
| 2014-03-20 | $13.77 | $21.72 | 18,900 | — | — |
| 2014-03-19 | $13.73 | $21.66 | 12,900 | — | — |
| 2014-03-18 | $13.80 | $21.77 | 24,600 | — | — |
| 2014-03-17 | $13.74 | $21.68 | 19,200 | — | — |
| 2014-03-14 | $13.63 | $21.50 | 16,700 | — | — |
| 2014-03-13 | $13.78 | $21.74 | 43,700 | — | — |
| 2014-03-12 | $13.97 | $22.04 | 16,200 | — | — |
| 2014-03-11 | $13.98 | $22.06 | 14,600 | — | — |
| 2014-03-10 | $14.19 | $22.39 | 37,300 | — | — |
| 2014-03-07 | $14.22 | $22.43 | 26,100 | — | — |
| 2014-03-06 | $14.22 | $22.43 | 18,200 | — | — |
| 2014-03-05 | $14.12 | $22.24 | 92,400 | — | — |
| 2014-03-04 | $14.05 | $22.13 | 84,600 | — | — |
| 2014-03-03 | $14.03 | $22.10 | 27,300 | — | — |
| 2014-02-28 | $14.18 | $22.34 | 89,500 | — | — |
| 2014-02-27 | $13.90 | $21.90 | 21,000 | — | — |
| 2014-02-26 | $13.24 | $20.86 | 22,000 | — | — |
| 2014-02-25 | $12.93 | $20.37 | 10,800 | — | — |
| 2014-02-24 | $13.25 | $20.87 | 19,700 | — | — |
| 2014-02-21 | $12.93 | $20.37 | 23,600 | — | — |
| 2014-02-20 | $12.91 | $20.34 | 20,600 | — | — |
| 2014-02-19 | $12.84 | $20.23 | 24,500 | — | — |
| 2014-02-18 | $13.04 | $20.54 | 14,900 | — | — |
| 2014-02-14 | $13.11 | $20.65 | 5,900 | — | — |
| 2014-02-13 | $13.18 | $20.76 | 31,200 | — | — |
| 2014-02-12 | $13.06 | $20.57 | 20,400 | — | — |
| 2014-02-11 | $13.09 | $20.62 | 22,800 | — | — |
| 2014-02-10 | $12.92 | $20.35 | 25,700 | — | — |
| 2014-02-07 | $12.99 | $20.46 | 23,200 | — | — |
| 2014-02-06 | $12.89 | $20.31 | 30,100 | — | — |
| 2014-02-05 | $12.88 | $20.29 | 22,900 | — | — |
| 2014-02-04 | $13.02 | $20.51 | 39,300 | — | — |
| 2014-02-03 | $12.86 | $20.26 | 55,600 | — | — |
| 2014-01-31 | $12.76 | $20.10 | 27,700 | — | — |
| 2014-01-30 | $12.95 | $20.40 | 21,000 | — | — |
| 2014-01-29 | $12.75 | $20.09 | 28,300 | — | — |
| 2014-01-28 | $12.85 | $20.24 | 59,600 | — | — |
| 2014-01-27 | $12.18 | $19.19 | 19,100 | — | — |
| 2014-01-24 | $12.44 | $19.60 | 28,800 | — | — |
| 2014-01-23 | $12.58 | $19.82 | 39,100 | — | — |
| 2014-01-22 | $12.62 | $19.88 | 32,100 | — | — |
| 2014-01-21 | $12.66 | $19.94 | 59,700 | — | — |
| 2014-01-17 | $12.75 | $20.09 | 47,200 | — | — |
| 2014-01-16 | $12.82 | $20.20 | 55,500 | — | — |
| 2014-01-15 | $12.46 | $19.63 | 44,100 | — | — |
| 2014-01-14 | $12.15 | $19.14 | 64,800 | — | — |
| 2014-01-13 | $11.87 | $18.70 | 49,700 | — | — |
| 2014-01-10 | $11.85 | $18.67 | 302,600 | — | — |
| 2014-01-09 | $11.72 | $18.46 | 9,300 | — | — |
| 2014-01-08 | $11.66 | $18.37 | 7,400 | — | — |
| 2014-01-07 | $11.93 | $18.79 | 44,200 | — | — |
| 2014-01-06 | $11.82 | $18.62 | 21,800 | — | — |
| 2014-01-03 | $11.83 | $18.64 | 20,500 | — | — |
| 2014-01-02 | $11.63 | $18.32 | 25,000 | — | — |