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
- 1999-07-13 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 | $16.25 | $24.85 | 2,900 | — | — |
| 2014-12-30 | $16.30 | $24.92 | 8,700 | — | — |
| 2014-12-29 | $15.98 | $24.44 | 7,300 | — | — |
| 2014-12-26 | $16.00 | $24.47 | 1,100 | — | — |
| 2014-12-24 | $15.93 | $24.36 | 0 | — | — |
| 2014-12-23 | $15.93 | $24.36 | 300 | — | — |
| 2014-12-22 | $15.80 | $24.16 | 900 | — | — |
| 2014-12-19 | $15.50 | $23.70 | 1,400 | — | — |
| 2014-12-18 | $15.56 | $23.79 | 0 | — | — |
| 2014-12-17 | $15.51 | $23.72 | 0 | — | — |
| 2014-12-16 | $15.51 | $23.72 | 0 | — | — |
| 2014-12-15 | $15.42 | $23.58 | 0 | — | — |
| 2014-12-12 | $15.84 | $24.22 | 0 | — | — |
| 2014-12-11 | $15.84 | $24.22 | 300 | — | — |
| 2014-12-10 | $15.74 | $24.07 | 1,300 | — | — |
| 2014-12-09 | $15.79 | $24.14 | 1,300 | — | — |
| 2014-12-08 | $15.82 | $24.19 | 1,200 | — | — |
| 2014-12-05 | $15.90 | $24.31 | 0 | — | — |
| 2014-12-04 | $15.90 | $24.31 | 1,200 | — | — |
| 2014-12-03 | $15.80 | $24.16 | 0 | — | — |
| 2014-12-02 | $15.80 | $24.16 | 1,500 | — | — |
| 2014-12-01 | $15.80 | $24.16 | 2,200 | — | — |
| 2014-11-28 | $15.71 | $24.02 | 1,100 | — | — |
| 2014-11-26 | $15.99 | $24.45 | 0 | — | — |
| 2014-11-25 | $15.99 | $24.45 | 400 | — | — |
| 2014-11-24 | $15.99 | $24.45 | 0 | — | — |
| 2014-11-21 | $15.99 | $24.45 | 300 | — | — |
| 2014-11-20 | $15.48 | $23.67 | 700 | — | — |
| 2014-11-19 | $15.40 | $23.55 | 600 | — | — |
| 2014-11-18 | $15.88 | $24.28 | 400 | — | — |
| 2014-11-17 | $16.20 | $24.66 | 2,300 | — | — |
| 2014-11-14 | $15.98 | $24.33 | 0 | — | — |
| 2014-11-13 | $15.98 | $24.33 | 300 | — | — |
| 2014-11-12 | $15.87 | $24.16 | 500 | — | — |
| 2014-11-11 | $15.86 | $24.15 | 1,700 | — | — |
| 2014-11-10 | $15.85 | $24.13 | 1,000 | — | — |
| 2014-11-07 | $15.90 | $24.21 | 400 | — | — |
| 2014-11-06 | $15.89 | $24.19 | 1,400 | — | — |
| 2014-11-05 | $15.82 | $24.09 | 300 | — | — |
| 2014-11-04 | $15.88 | $24.18 | 1,200 | — | — |
| 2014-11-03 | $15.81 | $24.07 | 300 | — | — |
| 2014-10-31 | $15.90 | $24.21 | 0 | — | — |
| 2014-10-30 | $15.90 | $24.21 | 0 | — | — |
| 2014-10-29 | $15.90 | $24.21 | 0 | — | — |
| 2014-10-28 | $15.90 | $24.21 | 0 | — | — |
| 2014-10-27 | $15.90 | $24.21 | 800 | — | — |
| 2014-10-24 | $15.91 | $24.22 | 0 | — | — |
| 2014-10-23 | $15.91 | $24.22 | 0 | — | — |
| 2014-10-22 | $15.91 | $24.22 | 600 | — | — |
| 2014-10-21 | $15.90 | $24.21 | 0 | — | — |
| 2014-10-20 | $15.90 | $24.21 | 0 | — | — |
| 2014-10-17 | $15.90 | $24.21 | 0 | — | — |
| 2014-10-16 | $15.90 | $24.21 | 1,500 | — | — |
| 2014-10-15 | $15.95 | $24.28 | 200 | — | — |
| 2014-10-14 | $15.75 | $23.98 | 0 | — | — |
| 2014-10-13 | $15.75 | $23.98 | 0 | — | — |
| 2014-10-10 | $15.75 | $23.98 | 0 | — | — |
| 2014-10-09 | $15.75 | $23.98 | 6,000 | — | — |
| 2014-10-08 | $15.85 | $24.13 | 100 | — | — |
| 2014-10-07 | $15.73 | $23.95 | 0 | — | — |
| 2014-10-06 | $15.73 | $23.95 | 0 | — | — |
| 2014-10-03 | $15.73 | $23.95 | 0 | — | — |
| 2014-10-02 | $15.73 | $23.95 | 0 | — | — |
| 2014-10-01 | $15.73 | $23.95 | 200 | — | — |
| 2014-09-30 | $16.40 | $24.97 | 0 | — | — |
| 2014-09-29 | $16.40 | $24.97 | 100 | — | — |
| 2014-09-26 | $16.36 | $24.91 | 0 | — | — |
| 2014-09-25 | $16.36 | $24.91 | 0 | — | — |
| 2014-09-24 | $16.36 | $24.91 | 200 | — | — |
| 2014-09-23 | $16.10 | $24.51 | 0 | — | — |
| 2014-09-22 | $16.10 | $24.51 | 0 | — | — |
| 2014-09-19 | $16.10 | $24.51 | 800 | — | — |
| 2014-09-18 | $15.42 | $23.48 | 0 | — | — |
| 2014-09-17 | $15.42 | $23.48 | 200 | — | — |
| 2014-09-16 | $15.97 | $24.31 | 0 | — | — |
| 2014-09-15 | $15.97 | $24.31 | 0 | — | — |
| 2014-09-12 | $15.97 | $24.31 | 0 | — | — |
| 2014-09-11 | $15.97 | $24.31 | 0 | — | — |
| 2014-09-10 | $15.97 | $24.31 | 1,200 | — | — |
| 2014-09-09 | $15.98 | $24.33 | 1,800 | — | — |
| 2014-09-08 | $16.00 | $24.36 | 1,000 | — | — |
| 2014-09-05 | $16.38 | $24.94 | 0 | — | — |
| 2014-09-04 | $16.38 | $24.94 | 1,200 | — | — |
| 2014-09-03 | $16.28 | $24.79 | 600 | — | — |
| 2014-09-02 | $15.77 | $24.01 | 1,100 | — | — |
| 2014-08-29 | $15.97 | $24.31 | 0 | — | — |
| 2014-08-28 | $15.97 | $24.31 | 0 | — | — |
| 2014-08-27 | $15.97 | $24.31 | 0 | — | — |
| 2014-08-26 | $15.97 | $24.31 | 12,700 | — | — |
| 2014-08-25 | $15.90 | $24.21 | 200 | — | — |
| 2014-08-22 | $16.10 | $24.51 | 0 | — | — |
| 2014-08-21 | $16.10 | $24.51 | 0 | — | — |
| 2014-08-20 | $16.10 | $24.51 | 500 | — | — |
| 2014-08-19 | $15.77 | $24.01 | 0 | — | — |
| 2014-08-18 | $15.77 | $23.90 | 600 | — | — |
| 2014-08-15 | $16.00 | $24.25 | 0 | — | — |
| 2014-08-14 | $16.00 | $24.25 | 0 | — | — |
| 2014-08-13 | $16.00 | $24.25 | 1,900 | — | — |
| 2014-08-12 | $16.00 | $24.25 | 500 | — | — |
| 2014-08-11 | $16.25 | $24.63 | 500 | — | — |
| 2014-08-08 | $15.87 | $24.05 | 300 | — | — |
| 2014-08-07 | $16.53 | $25.06 | 400 | — | — |
| 2014-08-06 | $15.62 | $23.68 | 0 | — | — |
| 2014-08-05 | $15.62 | $23.68 | 0 | — | — |
| 2014-08-04 | $15.62 | $23.68 | 200 | — | — |
| 2014-08-01 | $16.00 | $24.25 | 400 | — | — |
| 2014-07-31 | $16.50 | $25.01 | 0 | — | — |
| 2014-07-30 | $16.50 | $25.01 | 1,200 | — | — |
| 2014-07-29 | $16.50 | $25.01 | 0 | — | — |
| 2014-07-28 | $16.50 | $25.01 | 0 | — | — |
| 2014-07-25 | $16.50 | $25.01 | 0 | — | — |
| 2014-07-24 | $16.50 | $25.01 | 0 | — | — |
| 2014-07-23 | $16.50 | $25.01 | 0 | — | — |
| 2014-07-22 | $16.50 | $25.01 | 2,100 | — | — |
| 2014-07-21 | $16.50 | $25.01 | 200 | — | — |
| 2014-07-18 | $16.50 | $25.01 | 0 | — | — |
| 2014-07-17 | $16.50 | $25.01 | 0 | — | — |
| 2014-07-16 | $16.50 | $25.01 | 600 | — | — |
| 2014-07-15 | $16.40 | $24.86 | 0 | — | — |
| 2014-07-14 | $16.40 | $24.86 | 200 | — | — |
| 2014-07-11 | $16.50 | $25.01 | 0 | — | — |
| 2014-07-10 | $16.50 | $25.01 | 0 | — | — |
| 2014-07-09 | $16.50 | $25.01 | 400 | — | — |
| 2014-07-08 | $16.65 | $25.24 | 1,900 | — | — |
| 2014-07-07 | $16.19 | $24.54 | 200 | — | — |
| 2014-07-03 | $16.42 | $24.89 | 0 | — | — |
| 2014-07-02 | $16.42 | $24.89 | 200 | — | — |
| 2014-07-01 | $17.05 | $25.84 | 1,600 | — | — |
| 2014-06-30 | $16.71 | $25.33 | 200 | — | — |
| 2014-06-27 | $16.43 | $24.90 | 100 | — | — |
| 2014-06-26 | $16.80 | $25.46 | 0 | — | — |
| 2014-06-25 | $16.80 | $25.46 | 2,500 | — | — |
| 2014-06-24 | $15.66 | $23.74 | 1,200 | — | — |
| 2014-06-23 | $15.06 | $22.83 | 900 | — | — |
| 2014-06-20 | $15.76 | $23.89 | 200 | — | — |
| 2014-06-19 | $16.10 | $24.40 | 1,200 | — | — |
| 2014-06-18 | $15.90 | $24.10 | 12,600 | — | — |
| 2014-06-17 | $15.48 | $23.46 | 0 | — | — |
| 2014-06-16 | $15.48 | $23.46 | 0 | — | — |
| 2014-06-13 | $15.48 | $23.46 | 0 | — | — |
| 2014-06-12 | $15.48 | $23.46 | 0 | — | — |
| 2014-06-11 | $15.48 | $23.46 | 0 | — | — |
| 2014-06-10 | $15.48 | $23.46 | 0 | — | — |
| 2014-06-09 | $15.48 | $23.46 | 500 | — | — |
| 2014-06-06 | $15.08 | $22.86 | 4,000 | — | — |
| 2014-06-05 | $15.01 | $22.75 | 0 | — | — |
| 2014-06-04 | $15.01 | $22.75 | 0 | — | — |
| 2014-06-03 | $15.01 | $22.75 | 100 | — | — |
| 2014-06-02 | $15.40 | $23.34 | 2,400 | — | — |
| 2014-05-30 | $15.12 | $22.92 | 300 | — | — |
| 2014-05-29 | $15.01 | $22.75 | 0 | — | — |
| 2014-05-28 | $15.01 | $22.75 | 0 | — | — |
| 2014-05-27 | $15.01 | $22.75 | 1,700 | — | — |
| 2014-05-23 | $14.79 | $22.42 | 200 | — | — |
| 2014-05-22 | $15.30 | $23.19 | 0 | — | — |
| 2014-05-21 | $15.30 | $23.19 | 1,000 | — | — |
| 2014-05-20 | $15.15 | $22.96 | 0 | — | — |
| 2014-05-19 | $15.15 | $22.86 | 5,000 | — | — |
| 2014-05-16 | $14.95 | $22.56 | 0 | — | — |
| 2014-05-15 | $14.95 | $22.56 | 0 | — | — |
| 2014-05-14 | $14.95 | $22.56 | 200 | — | — |
| 2014-05-13 | $14.95 | $22.56 | 1,900 | — | — |
| 2014-05-12 | $14.84 | $22.39 | 0 | — | — |
| 2014-05-09 | $14.84 | $22.39 | 1,200 | — | — |
| 2014-05-08 | $15.49 | $23.37 | 0 | — | — |
| 2014-05-07 | $15.49 | $23.37 | 0 | — | — |
| 2014-05-06 | $15.49 | $23.37 | 400 | — | — |
| 2014-05-05 | $14.99 | $22.62 | 2,700 | — | — |
| 2014-05-02 | $14.85 | $22.40 | 0 | — | — |
| 2014-05-01 | $14.85 | $22.40 | 400 | — | — |
| 2014-04-30 | $14.90 | $22.48 | 0 | — | — |
| 2014-04-29 | $14.90 | $22.48 | 0 | — | — |
| 2014-04-28 | $14.90 | $22.48 | 0 | — | — |
| 2014-04-25 | $14.90 | $22.48 | 0 | — | — |
| 2014-04-24 | $14.90 | $22.48 | 400 | — | — |
| 2014-04-23 | $15.09 | $22.77 | 6,900 | — | — |
| 2014-04-22 | $14.99 | $22.62 | 300 | — | — |
| 2014-04-21 | $14.78 | $22.30 | 300 | — | — |
| 2014-04-17 | $14.70 | $22.18 | 200 | — | — |
| 2014-04-16 | $14.81 | $22.34 | 0 | — | — |
| 2014-04-15 | $14.81 | $22.34 | 400 | — | — |
| 2014-04-14 | $14.82 | $22.36 | 100 | — | — |
| 2014-04-11 | $14.81 | $22.34 | 0 | — | — |
| 2014-04-10 | $14.81 | $22.34 | 2,600 | — | — |
| 2014-04-09 | $14.90 | $22.48 | 0 | — | — |
| 2014-04-08 | $14.90 | $22.48 | 6,100 | — | — |
| 2014-04-07 | $14.58 | $22.00 | 600 | — | — |
| 2014-04-04 | $15.10 | $22.78 | 0 | — | — |
| 2014-04-03 | $15.10 | $22.78 | 300 | — | — |
| 2014-04-02 | $15.20 | $22.93 | 0 | — | — |
| 2014-04-01 | $15.20 | $22.83 | 0 | — | — |
| 2014-03-31 | $15.20 | $22.83 | 0 | — | — |
| 2014-03-28 | $15.20 | $22.83 | 14,100 | — | — |
| 2014-03-27 | $14.90 | $22.38 | 15,200 | — | — |
| 2014-03-26 | $15.14 | $22.74 | 11,600 | — | — |
| 2014-03-25 | $16.20 | $24.33 | 0 | — | — |
| 2014-03-24 | $16.20 | $24.33 | 5,400 | — | — |
| 2014-03-21 | $15.28 | $22.95 | 700 | — | — |
| 2014-03-20 | $15.23 | $22.87 | 0 | — | — |
| 2014-03-19 | $15.23 | $22.87 | 0 | — | — |
| 2014-03-18 | $15.23 | $22.87 | 1,500 | — | — |
| 2014-03-17 | $14.70 | $22.08 | 1,200 | — | — |
| 2014-03-14 | $14.80 | $22.23 | 0 | — | — |
| 2014-03-13 | $14.80 | $22.23 | 100 | — | — |
| 2014-03-12 | $14.54 | $21.84 | 200 | — | — |
| 2014-03-11 | $14.89 | $22.36 | 0 | — | — |
| 2014-03-10 | $14.89 | $22.36 | 0 | — | — |
| 2014-03-07 | $14.89 | $22.36 | 100 | — | — |
| 2014-03-06 | $14.74 | $22.14 | 0 | — | — |
| 2014-03-05 | $14.74 | $22.14 | 0 | — | — |
| 2014-03-04 | $14.74 | $22.14 | 100 | — | — |
| 2014-03-03 | $14.80 | $22.23 | 400 | — | — |
| 2014-02-28 | $14.65 | $22.00 | 0 | — | — |
| 2014-02-27 | $14.65 | $22.00 | 0 | — | — |
| 2014-02-26 | $14.65 | $22.00 | 400 | — | — |
| 2014-02-25 | $14.44 | $21.69 | 800 | — | — |
| 2014-02-24 | $14.60 | $21.93 | 900 | — | — |
| 2014-02-21 | $14.89 | $22.36 | 100 | — | — |
| 2014-02-20 | $14.73 | $22.12 | 0 | — | — |
| 2014-02-19 | $14.73 | $22.12 | 0 | — | — |
| 2014-02-18 | $14.73 | $22.12 | 300 | — | — |
| 2014-02-14 | $14.70 | $22.08 | 600 | — | — |
| 2014-02-13 | $14.90 | $22.38 | 200 | — | — |
| 2014-02-12 | $14.50 | $21.78 | 800 | — | — |
| 2014-02-11 | $14.50 | $21.78 | 0 | — | — |
| 2014-02-10 | $14.50 | $21.78 | 900 | — | — |
| 2014-02-07 | $14.83 | $22.27 | 200 | — | — |
| 2014-02-06 | $14.82 | $22.26 | 0 | — | — |
| 2014-02-05 | $14.82 | $22.26 | 0 | — | — |
| 2014-02-04 | $14.82 | $22.26 | 200 | — | — |
| 2014-02-03 | $14.50 | $21.78 | 300 | — | — |
| 2014-01-31 | $14.50 | $21.78 | 300 | — | — |
| 2014-01-30 | $14.40 | $21.63 | 0 | — | — |
| 2014-01-29 | $14.40 | $21.63 | 0 | — | — |
| 2014-01-28 | $14.40 | $21.63 | 0 | — | — |
| 2014-01-27 | $14.40 | $21.63 | 900 | — | — |
| 2014-01-24 | $14.26 | $21.42 | 1,300 | — | — |
| 2014-01-23 | $15.00 | $22.53 | 0 | — | — |
| 2014-01-22 | $15.00 | $22.53 | 0 | — | — |
| 2014-01-21 | $15.00 | $22.53 | 0 | — | — |
| 2014-01-17 | $15.00 | $22.53 | 400 | — | — |
| 2014-01-16 | $14.80 | $22.23 | 0 | — | — |
| 2014-01-15 | $14.80 | $22.23 | 0 | — | — |
| 2014-01-14 | $14.80 | $22.23 | 400 | — | — |
| 2014-01-13 | $14.88 | $22.35 | 900 | — | — |
| 2014-01-10 | $14.54 | $21.84 | 3,000 | — | — |
| 2014-01-09 | $14.34 | $21.54 | 200 | — | — |
| 2014-01-08 | $14.42 | $21.66 | 500 | — | — |
| 2014-01-07 | $14.97 | $22.48 | 0 | — | — |
| 2014-01-06 | $14.97 | $22.48 | 0 | — | — |
| 2014-01-03 | $14.97 | $22.48 | 0 | — | — |
| 2014-01-02 | $14.97 | $22.48 | 0 | — | — |