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
- 1988-09-16 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 | $14.00 | $24.37 | 2,200 | — | — |
| 2014-12-30 | $13.97 | $24.32 | 17,300 | — | — |
| 2014-12-29 | $13.75 | $23.93 | 6,700 | — | — |
| 2014-12-26 | $13.65 | $23.76 | 10,400 | — | — |
| 2014-12-24 | $13.68 | $23.81 | 6,100 | — | — |
| 2014-12-23 | $13.70 | $23.85 | 1,900 | — | — |
| 2014-12-22 | $13.68 | $23.81 | 1,300 | — | — |
| 2014-12-19 | $13.57 | $23.62 | 15,700 | — | — |
| 2014-12-18 | $13.64 | $23.74 | 7,500 | — | — |
| 2014-12-17 | $13.70 | $23.85 | 7,800 | — | — |
| 2014-12-16 | $13.50 | $23.50 | 17,800 | — | — |
| 2014-12-15 | $13.29 | $23.13 | 9,700 | — | — |
| 2014-12-12 | $13.50 | $23.50 | 800 | — | — |
| 2014-12-11 | $13.63 | $23.72 | 5,400 | — | — |
| 2014-12-10 | $13.20 | $22.98 | 2,900 | — | — |
| 2014-12-09 | $13.44 | $23.39 | 18,200 | — | — |
| 2014-12-08 | $13.42 | $23.36 | 5,000 | — | — |
| 2014-12-05 | $13.40 | $23.32 | 7,900 | — | — |
| 2014-12-04 | $13.44 | $23.39 | 17,400 | — | — |
| 2014-12-03 | $13.62 | $23.71 | 16,100 | — | — |
| 2014-12-02 | $12.91 | $22.47 | 900 | — | — |
| 2014-12-01 | $12.84 | $22.35 | 7,100 | — | — |
| 2014-11-28 | $12.88 | $22.42 | 1,000 | — | — |
| 2014-11-26 | $12.76 | $22.21 | 10,600 | — | — |
| 2014-11-25 | $12.99 | $22.61 | 6,500 | — | — |
| 2014-11-24 | $12.91 | $22.47 | 6,400 | — | — |
| 2014-11-21 | $13.06 | $22.73 | 29,000 | — | — |
| 2014-11-20 | $12.69 | $22.09 | 19,500 | — | — |
| 2014-11-19 | $12.52 | $21.79 | 4,700 | — | — |
| 2014-11-18 | $12.70 | $22.11 | 16,100 | — | — |
| 2014-11-17 | $12.86 | $22.38 | 8,900 | — | — |
| 2014-11-14 | $13.19 | $22.96 | 11,900 | — | — |
| 2014-11-13 | $13.19 | $22.96 | 16,900 | — | — |
| 2014-11-12 | $13.69 | $23.83 | 2,400 | — | — |
| 2014-11-11 | $13.60 | $23.67 | 9,800 | — | — |
| 2014-11-10 | $13.67 | $23.79 | 7,800 | — | — |
| 2014-11-07 | $13.79 | $24.00 | 7,800 | — | — |
| 2014-11-06 | $13.96 | $24.30 | 6,000 | — | — |
| 2014-11-05 | $13.51 | $23.52 | 16,900 | — | — |
| 2014-11-04 | $13.35 | $23.24 | 10,600 | — | — |
| 2014-11-03 | $13.41 | $23.34 | 14,600 | — | — |
| 2014-10-31 | $13.30 | $23.15 | 11,100 | — | — |
| 2014-10-30 | $12.85 | $22.37 | 10,000 | — | — |
| 2014-10-29 | $13.56 | $23.60 | 6,800 | — | — |
| 2014-10-28 | $13.48 | $23.46 | 4,100 | — | — |
| 2014-10-27 | $13.35 | $23.24 | 17,500 | — | — |
| 2014-10-24 | $13.52 | $23.53 | 11,200 | — | — |
| 2014-10-23 | $13.55 | $23.59 | 8,000 | — | — |
| 2014-10-22 | $13.26 | $23.08 | 29,600 | — | — |
| 2014-10-21 | $13.75 | $23.93 | 5,800 | — | — |
| 2014-10-20 | $13.76 | $23.95 | 3,300 | — | — |
| 2014-10-17 | $14.00 | $24.37 | 10,500 | — | — |
| 2014-10-16 | $13.62 | $23.71 | 2,000 | — | — |
| 2014-10-15 | $13.22 | $23.01 | 48,200 | — | — |
| 2014-10-14 | $13.30 | $23.15 | 10,600 | — | — |
| 2014-10-13 | $13.50 | $23.50 | 5,900 | — | — |
| 2014-10-10 | $13.95 | $24.28 | 30,100 | — | — |
| 2014-10-09 | $13.81 | $24.04 | 3,200 | — | — |
| 2014-10-08 | $13.84 | $24.09 | 13,600 | — | — |
| 2014-10-07 | $14.03 | $24.42 | 1,600 | — | — |
| 2014-10-06 | $14.08 | $24.51 | 5,100 | — | — |
| 2014-10-03 | $14.13 | $24.60 | 10,200 | — | — |
| 2014-10-02 | $14.10 | $24.54 | 13,300 | — | — |
| 2014-10-01 | $13.80 | $24.02 | 12,200 | — | — |
| 2014-09-30 | $14.32 | $24.93 | 25,500 | — | — |
| 2014-09-29 | $14.15 | $24.63 | 13,900 | — | — |
| 2014-09-26 | $14.04 | $24.44 | 4,700 | — | — |
| 2014-09-25 | $14.26 | $24.82 | 2,800 | — | — |
| 2014-09-24 | $14.42 | $25.10 | 9,800 | — | — |
| 2014-09-23 | $14.05 | $24.46 | 2,500 | — | — |
| 2014-09-22 | $13.80 | $24.02 | 32,000 | — | — |
| 2014-09-19 | $13.83 | $24.07 | 10,000 | — | — |
| 2014-09-18 | $14.24 | $24.79 | 4,200 | — | — |
| 2014-09-17 | $14.00 | $24.37 | 11,600 | — | — |
| 2014-09-16 | $14.17 | $24.66 | 12,000 | — | — |
| 2014-09-15 | $13.97 | $24.32 | 8,400 | — | — |
| 2014-09-12 | $14.00 | $24.37 | 8,800 | — | — |
| 2014-09-11 | $13.85 | $24.11 | 16,400 | — | — |
| 2014-09-10 | $14.03 | $24.42 | 15,800 | — | — |
| 2014-09-09 | $13.87 | $24.14 | 11,200 | — | — |
| 2014-09-08 | $13.67 | $23.79 | 4,900 | — | — |
| 2014-09-05 | $13.68 | $23.81 | 17,200 | — | — |
| 2014-09-04 | $13.28 | $23.12 | 32,000 | — | — |
| 2014-09-03 | $13.92 | $24.23 | 8,300 | — | — |
| 2014-09-02 | $14.00 | $24.37 | 10,600 | — | — |
| 2014-08-29 | $13.91 | $24.21 | 8,800 | — | — |
| 2014-08-28 | $14.00 | $24.37 | 6,300 | — | — |
| 2014-08-27 | $13.86 | $24.13 | 7,400 | — | — |
| 2014-08-26 | $13.98 | $24.33 | 3,700 | — | — |
| 2014-08-25 | $13.90 | $24.19 | 11,300 | — | — |
| 2014-08-22 | $13.87 | $24.14 | 7,800 | — | — |
| 2014-08-21 | $14.01 | $24.39 | 9,200 | — | — |
| 2014-08-20 | $14.15 | $24.63 | 8,000 | — | — |
| 2014-08-19 | $14.31 | $24.91 | 22,700 | — | — |
| 2014-08-18 | $14.68 | $25.55 | 15,500 | — | — |
| 2014-08-15 | $14.56 | $25.34 | 27,200 | — | — |
| 2014-08-14 | $14.24 | $24.79 | 50,300 | — | — |
| 2014-08-13 | $13.81 | $24.04 | 5,600 | — | — |
| 2014-08-12 | $13.80 | $24.02 | 11,900 | — | — |
| 2014-08-11 | $13.65 | $23.76 | 6,200 | — | — |
| 2014-08-08 | $13.65 | $23.76 | 12,000 | — | — |
| 2014-08-07 | $13.55 | $23.59 | 65,600 | — | — |
| 2014-08-06 | $12.82 | $22.32 | 20,900 | — | — |
| 2014-08-05 | $13.14 | $22.87 | 10,800 | — | — |
| 2014-08-04 | $13.17 | $22.92 | 24,700 | — | — |
| 2014-08-01 | $13.19 | $22.96 | 10,000 | — | — |
| 2014-07-31 | $13.25 | $23.06 | 11,100 | — | — |
| 2014-07-30 | $13.20 | $22.98 | 9,600 | — | — |
| 2014-07-29 | $13.20 | $22.98 | 16,600 | — | — |
| 2014-07-28 | $13.00 | $22.63 | 11,800 | — | — |
| 2014-07-25 | $12.94 | $22.52 | 1,100 | — | — |
| 2014-07-24 | $13.05 | $22.72 | 6,600 | — | — |
| 2014-07-23 | $13.10 | $22.80 | 8,600 | — | — |
| 2014-07-22 | $13.35 | $23.24 | 11,900 | — | — |
| 2014-07-21 | $13.03 | $22.68 | 8,500 | — | — |
| 2014-07-18 | $13.05 | $22.72 | 11,700 | — | — |
| 2014-07-17 | $13.15 | $22.89 | 11,400 | — | — |
| 2014-07-16 | $13.16 | $22.91 | 2,900 | — | — |
| 2014-07-15 | $13.20 | $22.98 | 1,200 | — | — |
| 2014-07-14 | $13.15 | $22.89 | 7,300 | — | — |
| 2014-07-11 | $13.15 | $22.89 | 12,800 | — | — |
| 2014-07-10 | $13.10 | $22.80 | 12,100 | — | — |
| 2014-07-09 | $13.10 | $22.80 | 7,000 | — | — |
| 2014-07-08 | $12.70 | $22.11 | 9,100 | — | — |
| 2014-07-07 | $13.03 | $22.68 | 2,900 | — | — |
| 2014-07-03 | $13.11 | $22.82 | 1,500 | — | — |
| 2014-07-02 | $13.13 | $22.85 | 10,900 | — | — |
| 2014-07-01 | $12.85 | $22.37 | 7,600 | — | — |
| 2014-06-30 | $13.00 | $22.63 | 9,700 | — | — |
| 2014-06-27 | $13.30 | $23.15 | 11,600 | — | — |
| 2014-06-26 | $13.47 | $23.45 | 5,700 | — | — |
| 2014-06-25 | $13.32 | $23.19 | 25,100 | — | — |
| 2014-06-24 | $13.64 | $23.74 | 19,300 | — | — |
| 2014-06-23 | $13.75 | $23.93 | 10,300 | — | — |
| 2014-06-20 | $13.50 | $23.50 | 16,300 | — | — |
| 2014-06-19 | $13.49 | $23.48 | 16,300 | — | — |
| 2014-06-18 | $13.05 | $22.72 | 20,700 | — | — |
| 2014-06-17 | $12.56 | $21.86 | 12,300 | — | — |
| 2014-06-16 | $12.34 | $21.48 | 19,700 | — | — |
| 2014-06-13 | $12.15 | $21.15 | 8,800 | — | — |
| 2014-06-12 | $12.10 | $21.06 | 5,000 | — | — |
| 2014-06-11 | $12.18 | $21.20 | 7,300 | — | — |
| 2014-06-10 | $12.20 | $21.24 | 3,100 | — | — |
| 2014-06-09 | $12.10 | $21.06 | 7,300 | — | — |
| 2014-06-06 | $11.97 | $20.84 | 35,800 | — | — |
| 2014-06-05 | $12.14 | $21.13 | 33,400 | — | — |
| 2014-06-04 | $12.15 | $21.15 | 3,700 | — | — |
| 2014-06-03 | $12.15 | $21.15 | 3,200 | — | — |
| 2014-06-02 | $12.15 | $21.15 | 5,200 | — | — |
| 2014-05-30 | $12.17 | $21.18 | 8,100 | — | — |
| 2014-05-29 | $12.10 | $21.06 | 12,100 | — | — |
| 2014-05-28 | $12.05 | $20.97 | 14,700 | — | — |
| 2014-05-27 | $12.13 | $21.11 | 6,600 | — | — |
| 2014-05-23 | $12.00 | $20.89 | 1,800 | — | — |
| 2014-05-22 | $11.91 | $20.73 | 16,400 | — | — |
| 2014-05-21 | $12.01 | $20.91 | 1,700 | — | — |
| 2014-05-20 | $12.00 | $20.89 | 6,600 | — | — |
| 2014-05-19 | $11.91 | $20.73 | 23,400 | — | — |
| 2014-05-16 | $12.06 | $20.99 | 16,400 | — | — |
| 2014-05-15 | $12.08 | $21.03 | 5,800 | — | — |
| 2014-05-14 | $11.90 | $20.71 | 24,900 | — | — |
| 2014-05-13 | $12.18 | $21.20 | 7,400 | — | — |
| 2014-05-12 | $12.36 | $21.51 | 30,400 | — | — |
| 2014-05-09 | $12.27 | $21.36 | 5,500 | — | — |
| 2014-05-08 | $12.46 | $21.69 | 8,400 | — | — |
| 2014-05-07 | $12.37 | $21.53 | 25,700 | — | — |
| 2014-05-06 | $12.30 | $21.41 | 22,100 | — | — |
| 2014-05-05 | $12.57 | $21.88 | 41,300 | — | — |
| 2014-05-02 | $12.14 | $21.13 | 13,700 | — | — |
| 2014-05-01 | $12.01 | $20.91 | 14,100 | — | — |
| 2014-04-30 | $12.01 | $20.91 | 13,700 | — | — |
| 2014-04-29 | $12.06 | $20.99 | 16,000 | — | — |
| 2014-04-28 | $12.02 | $20.92 | 14,600 | — | — |
| 2014-04-25 | $12.07 | $21.01 | 36,300 | — | — |
| 2014-04-24 | $12.08 | $21.03 | 23,100 | — | — |
| 2014-04-23 | $12.07 | $21.01 | 23,500 | — | — |
| 2014-04-22 | $12.29 | $21.39 | 23,300 | — | — |
| 2014-04-21 | $12.36 | $21.51 | 11,100 | — | — |
| 2014-04-17 | $12.32 | $21.44 | 21,100 | — | — |
| 2014-04-16 | $12.35 | $21.50 | 13,800 | — | — |
| 2014-04-15 | $12.20 | $21.24 | 7,800 | — | — |
| 2014-04-14 | $12.18 | $21.20 | 15,600 | — | — |
| 2014-04-11 | $12.35 | $21.50 | 7,100 | — | — |
| 2014-04-10 | $12.40 | $21.58 | 4,600 | — | — |
| 2014-04-09 | $12.47 | $21.71 | 34,200 | — | — |
| 2014-04-08 | $12.22 | $21.27 | 14,900 | — | — |
| 2014-04-07 | $12.20 | $21.24 | 18,400 | — | — |
| 2014-04-04 | $12.66 | $22.04 | 31,200 | — | — |
| 2014-04-03 | $12.79 | $22.26 | 16,000 | — | — |
| 2014-04-02 | $12.84 | $22.35 | 16,700 | — | — |
| 2014-04-01 | $12.82 | $22.32 | 15,200 | — | — |
| 2014-03-31 | $12.73 | $22.16 | 31,300 | — | — |
| 2014-03-28 | $12.89 | $22.44 | 6,000 | — | — |
| 2014-03-27 | $12.72 | $22.14 | 36,400 | — | — |
| 2014-03-26 | $12.72 | $22.14 | 7,100 | — | — |
| 2014-03-25 | $12.64 | $22.00 | 22,300 | — | — |
| 2014-03-24 | $12.86 | $22.38 | 9,900 | — | — |
| 2014-03-21 | $13.00 | $22.63 | 21,500 | — | — |
| 2014-03-20 | $13.00 | $22.63 | 32,000 | — | — |
| 2014-03-19 | $13.00 | $22.63 | 40,500 | — | — |
| 2014-03-18 | $13.04 | $22.70 | 39,200 | — | — |
| 2014-03-17 | $12.94 | $22.52 | 103,600 | — | — |
| 2014-03-14 | $13.90 | $24.19 | 12,600 | — | — |
| 2014-03-13 | $13.73 | $23.90 | 11,500 | — | — |
| 2014-03-12 | $13.65 | $23.76 | 44,700 | — | — |
| 2014-03-11 | $14.95 | $26.02 | 7,300 | — | — |
| 2014-03-10 | $14.97 | $26.06 | 7,900 | — | — |
| 2014-03-07 | $15.15 | $26.37 | 16,100 | — | — |
| 2014-03-06 | $15.35 | $26.72 | 7,800 | — | — |
| 2014-03-05 | $15.31 | $26.65 | 17,100 | — | — |
| 2014-03-04 | $15.27 | $26.58 | 15,600 | — | — |
| 2014-03-03 | $14.95 | $26.02 | 14,900 | — | — |
| 2014-02-28 | $14.85 | $25.85 | 9,300 | — | — |
| 2014-02-27 | $15.06 | $26.21 | 8,400 | — | — |
| 2014-02-26 | $14.89 | $25.92 | 11,300 | — | — |
| 2014-02-25 | $14.90 | $25.94 | 44,300 | — | — |
| 2014-02-24 | $15.03 | $26.16 | 88,900 | — | — |
| 2014-02-21 | $14.45 | $25.15 | 16,200 | — | — |
| 2014-02-20 | $14.19 | $24.70 | 43,000 | — | — |
| 2014-02-19 | $13.98 | $24.33 | 11,500 | — | — |
| 2014-02-18 | $14.01 | $24.39 | 25,900 | — | — |
| 2014-02-14 | $13.98 | $24.33 | 31,800 | — | — |
| 2014-02-13 | $13.20 | $22.98 | 12,700 | — | — |
| 2014-02-12 | $13.45 | $23.41 | 31,500 | — | — |
| 2014-02-11 | $13.05 | $22.72 | 21,300 | — | — |
| 2014-02-10 | $12.74 | $22.18 | 9,000 | — | — |
| 2014-02-07 | $12.75 | $22.19 | 12,400 | — | — |
| 2014-02-06 | $12.28 | $21.38 | 10,100 | — | — |
| 2014-02-05 | $12.22 | $21.27 | 17,400 | — | — |
| 2014-02-04 | $12.00 | $20.89 | 24,900 | — | — |
| 2014-02-03 | $11.59 | $20.17 | 28,800 | — | — |
| 2014-01-31 | $12.25 | $21.32 | 15,500 | — | — |
| 2014-01-30 | $12.05 | $20.97 | 5,600 | — | — |
| 2014-01-29 | $12.05 | $20.97 | 13,500 | — | — |
| 2014-01-28 | $12.11 | $21.08 | 8,300 | — | — |
| 2014-01-27 | $11.64 | $20.26 | 40,800 | — | — |
| 2014-01-24 | $12.44 | $21.65 | 8,500 | — | — |
| 2014-01-23 | $12.53 | $21.81 | 13,900 | — | — |
| 2014-01-22 | $12.86 | $22.38 | 10,100 | — | — |
| 2014-01-21 | $13.00 | $22.63 | 15,000 | — | — |
| 2014-01-17 | $13.26 | $23.08 | 8,600 | — | — |
| 2014-01-16 | $13.34 | $23.22 | 11,500 | — | — |
| 2014-01-15 | $13.52 | $23.53 | 3,800 | — | — |
| 2014-01-14 | $13.35 | $23.24 | 15,600 | — | — |
| 2014-01-13 | $13.70 | $23.85 | 22,000 | — | — |
| 2014-01-10 | $13.75 | $23.93 | 22,100 | — | — |
| 2014-01-09 | $13.59 | $23.66 | 18,300 | — | — |
| 2014-01-08 | $13.04 | $22.70 | 22,200 | — | — |
| 2014-01-07 | $12.71 | $22.12 | 33,000 | — | — |
| 2014-01-06 | $13.30 | $23.15 | 17,900 | — | — |
| 2014-01-03 | $13.35 | $23.24 | 27,400 | — | — |
| 2014-01-02 | $13.40 | $23.32 | 37,500 | — | — |