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
- 1980-03-17 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 | $13.92 | $25.22 | 514,019 | — | — |
| 2014-12-30 | $13.93 | $25.25 | 358,206 | — | — |
| 2014-12-29 | $13.96 | $25.30 | 778,792 | — | — |
| 2014-12-26 | $14.84 | $26.89 | 497,130 | — | — |
| 2014-12-24 | $14.76 | $26.75 | 183,598 | — | — |
| 2014-12-23 | $14.67 | $26.58 | 1,138,632 | — | — |
| 2014-12-22 | $14.73 | $26.70 | 1,098,862 | — | — |
| 2014-12-19 | $14.87 | $26.95 | 429,847 | — | — |
| 2014-12-18 | $14.90 | $27.00 | 212,472 | — | — |
| 2014-12-17 | $14.62 | $26.49 | 214,924 | — | — |
| 2014-12-16 | $14.50 | $26.28 | 194,766 | — | — |
| 2014-12-15 | $14.57 | $26.41 | 114,953 | — | — |
| 2014-12-12 | $14.45 | $26.18 | 221,734 | — | — |
| 2014-12-11 | $14.68 | $26.61 | 183,325 | — | — |
| 2014-12-10 | $14.46 | $26.21 | 349,762 | — | — |
| 2014-12-09 | $14.33 | $25.97 | 167,798 | — | — |
| 2014-12-08 | $14.25 | $25.84 | 129,935 | — | — |
| 2014-12-05 | $14.30 | $25.92 | 100,243 | — | — |
| 2014-12-04 | $14.27 | $25.86 | 67,010 | — | — |
| 2014-12-03 | $14.44 | $26.18 | 141,920 | — | — |
| 2014-12-02 | $14.31 | $25.94 | 337,504 | — | — |
| 2014-12-01 | $13.53 | $24.52 | 91,799 | — | — |
| 2014-11-28 | $13.67 | $24.78 | 60,745 | — | — |
| 2014-11-26 | $13.64 | $24.72 | 110,050 | — | — |
| 2014-11-25 | $13.67 | $24.78 | 73,003 | — | — |
| 2014-11-24 | $13.60 | $24.64 | 71,369 | — | — |
| 2014-11-21 | $13.56 | $24.58 | 124,487 | — | — |
| 2014-11-20 | $13.68 | $24.80 | 358,206 | — | — |
| 2014-11-19 | $13.40 | $24.29 | 120,673 | — | — |
| 2014-11-18 | $13.40 | $24.29 | 383,539 | — | — |
| 2014-11-17 | $13.42 | $24.33 | 268,314 | — | — |
| 2014-11-14 | $13.45 | $24.39 | 45,218 | — | — |
| 2014-11-13 | $13.46 | $24.39 | 83,082 | — | — |
| 2014-11-12 | $13.36 | $24.21 | 68,645 | — | — |
| 2014-11-11 | $13.46 | $24.33 | 163,985 | — | — |
| 2014-11-10 | $13.40 | $24.22 | 137,290 | — | — |
| 2014-11-07 | $13.41 | $24.24 | 94,250 | — | — |
| 2014-11-06 | $13.53 | $24.46 | 292,013 | — | — |
| 2014-11-05 | $13.47 | $24.34 | 23,154 | — | — |
| 2014-11-04 | $13.38 | $24.18 | 68,100 | — | — |
| 2014-11-03 | $13.46 | $24.33 | 53,118 | — | — |
| 2014-10-31 | $13.46 | $24.33 | 82,810 | — | — |
| 2014-10-30 | $13.43 | $24.27 | 96,974 | — | — |
| 2014-10-29 | $13.27 | $23.99 | 46,308 | — | — |
| 2014-10-28 | $13.27 | $23.99 | 116,042 | — | — |
| 2014-10-27 | $13.11 | $23.69 | 74,638 | — | — |
| 2014-10-24 | $13.02 | $23.54 | 87,985 | — | — |
| 2014-10-23 | $12.85 | $23.22 | 315,712 | — | — |
| 2014-10-22 | $13.04 | $23.58 | 49,304 | — | — |
| 2014-10-21 | $13.27 | $23.99 | 89,347 | — | — |
| 2014-10-20 | $13.02 | $23.54 | 65,648 | — | — |
| 2014-10-17 | $12.96 | $23.42 | 187,684 | — | — |
| 2014-10-16 | $12.94 | $23.38 | 64,831 | — | — |
| 2014-10-15 | $12.80 | $23.14 | 67,828 | — | — |
| 2014-10-14 | $12.74 | $23.03 | 69,734 | — | — |
| 2014-10-13 | $12.68 | $22.92 | 68,645 | — | — |
| 2014-10-10 | $12.72 | $23.00 | 168,071 | — | — |
| 2014-10-09 | $12.77 | $23.08 | 139,741 | — | — |
| 2014-10-08 | $12.78 | $23.10 | 93,161 | — | — |
| 2014-10-07 | $12.78 | $23.10 | 61,018 | — | — |
| 2014-10-06 | $12.83 | $23.19 | 75,455 | — | — |
| 2014-10-03 | $12.98 | $23.46 | 88,258 | — | — |
| 2014-10-02 | $12.78 | $23.10 | 51,756 | — | — |
| 2014-10-01 | $12.90 | $23.31 | 126,666 | — | — |
| 2014-09-30 | $13.13 | $23.73 | 250,608 | — | — |
| 2014-09-29 | $13.67 | $24.71 | 368,285 | — | — |
| 2014-09-26 | $13.93 | $25.18 | 92,888 | — | — |
| 2014-09-25 | $14.26 | $25.77 | 136,200 | — | — |
| 2014-09-24 | $14.31 | $25.87 | 47,670 | — | — |
| 2014-09-23 | $14.30 | $25.84 | 142,193 | — | — |
| 2014-09-22 | $14.42 | $26.06 | 89,075 | — | — |
| 2014-09-19 | $14.32 | $25.89 | 102,967 | — | — |
| 2014-09-18 | $14.55 | $26.30 | 63,742 | — | — |
| 2014-09-17 | $14.67 | $26.51 | 62,107 | — | — |
| 2014-09-16 | $14.57 | $26.34 | 60,200 | — | — |
| 2014-09-15 | $14.71 | $26.59 | 62,652 | — | — |
| 2014-09-12 | $14.58 | $26.36 | 94,523 | — | — |
| 2014-09-11 | $14.65 | $26.49 | 76,817 | — | — |
| 2014-09-10 | $14.50 | $26.20 | 95,612 | — | — |
| 2014-09-09 | $14.61 | $26.42 | 72,458 | — | — |
| 2014-09-08 | $14.72 | $26.61 | 80,086 | — | — |
| 2014-09-05 | $14.80 | $26.75 | 86,078 | — | — |
| 2014-09-04 | $14.75 | $26.65 | 84,172 | — | — |
| 2014-09-03 | $14.60 | $26.39 | 272,672 | — | — |
| 2014-09-02 | $14.92 | $26.97 | 326,335 | — | — |
| 2014-08-29 | $13.44 | $24.29 | 80,903 | — | — |
| 2014-08-28 | $13.44 | $24.29 | 69,462 | — | — |
| 2014-08-27 | $13.31 | $24.06 | 126,121 | — | — |
| 2014-08-26 | $13.28 | $24.01 | 109,505 | — | — |
| 2014-08-25 | $13.22 | $23.89 | 99,426 | — | — |
| 2014-08-22 | $13.22 | $23.89 | 83,082 | — | — |
| 2014-08-21 | $13.12 | $23.72 | 87,713 | — | — |
| 2014-08-20 | $13.18 | $23.82 | 77,362 | — | — |
| 2014-08-19 | $13.16 | $23.79 | 179,784 | — | — |
| 2014-08-18 | $13.13 | $23.73 | 73,003 | — | — |
| 2014-08-15 | $12.92 | $23.36 | 82,537 | — | — |
| 2014-08-14 | $13.12 | $23.71 | 65,376 | — | — |
| 2014-08-13 | $13.09 | $23.67 | 68,372 | — | — |
| 2014-08-12 | $13.06 | $23.60 | 79,268 | — | — |
| 2014-08-11 | $12.80 | $23.14 | 395,252 | — | — |
| 2014-08-08 | $13.08 | $23.65 | 134,021 | — | — |
| 2014-08-07 | $12.93 | $23.37 | 83,899 | — | — |
| 2014-08-06 | $12.97 | $23.44 | 57,476 | — | — |
| 2014-08-05 | $12.96 | $23.43 | 132,931 | — | — |
| 2014-08-04 | $12.97 | $23.44 | 57,749 | — | — |
| 2014-08-01 | $13.02 | $23.53 | 124,214 | — | — |
| 2014-07-31 | $12.86 | $23.25 | 166,436 | — | — |
| 2014-07-30 | $13.10 | $23.68 | 66,738 | — | — |
| 2014-07-29 | $13.31 | $24.05 | 78,996 | — | — |
| 2014-07-28 | $13.47 | $24.34 | 62,924 | — | — |
| 2014-07-25 | $13.39 | $24.21 | 78,724 | — | — |
| 2014-07-24 | $13.42 | $24.25 | 46,036 | — | — |
| 2014-07-23 | $13.37 | $24.16 | 39,498 | — | — |
| 2014-07-22 | $13.25 | $23.94 | 117,404 | — | — |
| 2014-07-21 | $13.27 | $23.99 | 67,828 | — | — |
| 2014-07-18 | $13.25 | $23.95 | 92,888 | — | — |
| 2014-07-17 | $13.22 | $23.90 | 98,881 | — | — |
| 2014-07-16 | $13.29 | $24.01 | 175,426 | — | — |
| 2014-07-15 | $13.20 | $23.86 | 216,830 | — | — |
| 2014-07-14 | $13.24 | $23.93 | 206,479 | — | — |
| 2014-07-11 | $13.32 | $24.07 | 76,000 | — | — |
| 2014-07-10 | $13.39 | $24.20 | 70,552 | — | — |
| 2014-07-09 | $13.39 | $24.20 | 148,458 | — | — |
| 2014-07-08 | $13.40 | $24.22 | 171,067 | — | — |
| 2014-07-07 | $13.65 | $24.66 | 207,569 | — | — |
| 2014-07-03 | $13.82 | $24.98 | 135,655 | — | — |
| 2014-07-02 | $13.95 | $25.22 | 239,712 | — | — |
| 2014-07-01 | $13.76 | $24.87 | 304,816 | — | — |
| 2014-06-30 | $13.22 | $23.89 | 439,926 | — | — |
| 2014-06-27 | $13.30 | $24.03 | 5,834,808 | — | — |
| 2014-06-26 | $13.18 | $23.82 | 334,780 | — | — |
| 2014-06-25 | $13.07 | $23.62 | 222,551 | — | — |
| 2014-06-24 | $13.07 | $23.63 | 267,224 | — | — |
| 2014-06-23 | $12.91 | $23.33 | 177,332 | — | — |
| 2014-06-20 | $12.89 | $23.30 | 338,048 | — | — |
| 2014-06-19 | $13.02 | $23.53 | 173,791 | — | — |
| 2014-06-18 | $13.01 | $23.51 | 105,964 | — | — |
| 2014-06-17 | $12.87 | $23.26 | 151,454 | — | — |
| 2014-06-16 | $12.86 | $23.24 | 139,469 | — | — |
| 2014-06-13 | $13.01 | $23.52 | 174,064 | — | — |
| 2014-06-12 | $13.20 | $23.85 | 108,688 | — | — |
| 2014-06-11 | $13.10 | $23.68 | 118,222 | — | — |
| 2014-06-10 | $13.14 | $23.75 | 115,770 | — | — |
| 2014-06-09 | $13.22 | $23.89 | 157,447 | — | — |
| 2014-06-06 | $13.13 | $23.73 | 107,598 | — | — |
| 2014-06-05 | $13.08 | $23.65 | 144,644 | — | — |
| 2014-06-04 | $12.97 | $23.45 | 130,752 | — | — |
| 2014-06-03 | $13.18 | $23.81 | 185,777 | — | — |
| 2014-06-02 | $13.14 | $23.75 | 193,949 | — | — |
| 2014-05-30 | $13.27 | $23.99 | 615,079 | — | — |
| 2014-05-29 | $13.14 | $23.75 | 429,302 | — | — |
| 2014-05-28 | $13.07 | $23.62 | 105,146 | — | — |
| 2014-05-27 | $13.11 | $23.69 | 174,064 | — | — |
| 2014-05-23 | $12.96 | $23.42 | 156,630 | — | — |
| 2014-05-22 | $12.87 | $23.26 | 173,791 | — | — |
| 2014-05-21 | $12.85 | $23.22 | 162,078 | — | — |
| 2014-05-20 | $12.87 | $23.27 | 245,977 | — | — |
| 2014-05-19 | $12.94 | $23.38 | 142,193 | — | — |
| 2014-05-16 | $12.89 | $23.30 | 212,200 | — | — |
| 2014-05-15 | $12.85 | $23.23 | 214,379 | — | — |
| 2014-05-14 | $12.84 | $23.20 | 156,902 | — | — |
| 2014-05-13 | $12.85 | $23.22 | 202,393 | — | — |
| 2014-05-12 | $12.93 | $23.30 | 415,138 | — | — |
| 2014-05-09 | $12.90 | $23.24 | 147,641 | — | — |
| 2014-05-08 | $12.86 | $23.18 | 126,121 | — | — |
| 2014-05-07 | $12.87 | $23.20 | 183,325 | — | — |
| 2014-05-06 | $12.85 | $23.16 | 149,275 | — | — |
| 2014-05-05 | $12.95 | $23.34 | 109,777 | — | — |
| 2014-05-02 | $12.87 | $23.20 | 187,956 | — | — |
| 2014-05-01 | $12.83 | $23.13 | 337,231 | — | — |
| 2014-04-30 | $12.89 | $23.22 | 173,246 | — | — |
| 2014-04-29 | $12.90 | $23.25 | 101,605 | — | — |
| 2014-04-28 | $12.90 | $23.25 | 103,240 | — | — |
| 2014-04-25 | $13.03 | $23.49 | 146,551 | — | — |
| 2014-04-24 | $13.15 | $23.71 | 98,064 | — | — |
| 2014-04-23 | $13.11 | $23.62 | 123,397 | — | — |
| 2014-04-22 | $13.01 | $23.45 | 98,609 | — | — |
| 2014-04-21 | $12.91 | $23.27 | 100,243 | — | — |
| 2014-04-17 | $12.88 | $23.21 | 92,616 | — | — |
| 2014-04-16 | $12.85 | $23.16 | 139,196 | — | — |
| 2014-04-15 | $12.61 | $22.73 | 95,068 | — | — |
| 2014-04-14 | $12.58 | $22.67 | 97,519 | — | — |
| 2014-04-11 | $12.59 | $22.69 | 109,505 | — | — |
| 2014-04-10 | $12.64 | $22.77 | 352,758 | — | — |
| 2014-04-09 | $12.75 | $22.97 | 97,247 | — | — |
| 2014-04-08 | $12.61 | $22.73 | 126,938 | — | — |
| 2014-04-07 | $12.32 | $22.21 | 239,712 | — | — |
| 2014-04-04 | $12.02 | $21.67 | 229,088 | — | — |
| 2014-04-03 | $12.21 | $22.00 | 139,469 | — | — |
| 2014-04-02 | $12.46 | $22.45 | 172,429 | — | — |
| 2014-04-01 | $12.61 | $22.73 | 104,057 | — | — |
| 2014-03-31 | $12.75 | $22.97 | 279,482 | — | — |
| 2014-03-28 | $12.76 | $23.00 | 308,084 | — | — |
| 2014-03-27 | $12.88 | $23.21 | 109,505 | — | — |
| 2014-03-26 | $12.93 | $23.30 | 221,461 | — | — |
| 2014-03-25 | $13.20 | $23.80 | 87,713 | — | — |
| 2014-03-24 | $13.08 | $23.57 | 153,906 | — | — |
| 2014-03-21 | $13.08 | $23.57 | 526,277 | — | — |
| 2014-03-20 | $12.86 | $23.17 | 78,996 | — | — |
| 2014-03-19 | $12.84 | $23.14 | 141,920 | — | — |
| 2014-03-18 | $12.87 | $23.20 | 91,254 | — | — |
| 2014-03-17 | $12.82 | $23.10 | 134,021 | — | — |
| 2014-03-14 | $12.87 | $23.20 | 151,999 | — | — |
| 2014-03-13 | $12.89 | $23.22 | 110,594 | — | — |
| 2014-03-12 | $12.96 | $23.36 | 110,867 | — | — |
| 2014-03-11 | $12.96 | $23.36 | 89,075 | — | — |
| 2014-03-10 | $13.01 | $23.44 | 110,594 | — | — |
| 2014-03-07 | $13.05 | $23.53 | 115,770 | — | — |
| 2014-03-06 | $12.85 | $23.16 | 73,820 | — | — |
| 2014-03-05 | $12.80 | $23.07 | 136,472 | — | — |
| 2014-03-04 | $12.90 | $23.26 | 230,723 | — | — |
| 2014-03-03 | $12.70 | $22.89 | 68,645 | — | — |
| 2014-02-28 | $12.73 | $22.95 | 72,458 | — | — |
| 2014-02-27 | $12.82 | $23.11 | 71,914 | — | — |
| 2014-02-26 | $12.64 | $22.77 | 50,939 | — | — |
| 2014-02-25 | $12.71 | $22.91 | 64,014 | — | — |
| 2014-02-24 | $13.45 | $24.24 | 44,674 | — | — |
| 2014-02-21 | $13.04 | $23.50 | 87,168 | — | — |
| 2014-02-20 | $12.85 | $23.15 | 84,172 | — | — |
| 2014-02-19 | $12.64 | $22.78 | 77,362 | — | — |
| 2014-02-18 | $12.72 | $22.92 | 203,210 | — | — |
| 2014-02-14 | $12.39 | $22.32 | 45,491 | — | — |
| 2014-02-13 | $12.42 | $22.38 | 54,752 | — | — |
| 2014-02-12 | $12.39 | $22.32 | 154,723 | — | — |
| 2014-02-11 | $12.46 | $22.46 | 103,240 | — | — |
| 2014-02-10 | $12.42 | $22.38 | 65,376 | — | — |
| 2014-02-07 | $12.29 | $22.16 | 128,300 | — | — |
| 2014-02-06 | $12.20 | $21.99 | 78,724 | — | — |
| 2014-02-05 | $12.46 | $22.45 | 78,179 | — | — |
| 2014-02-04 | $12.56 | $22.63 | 98,064 | — | — |
| 2014-02-03 | $12.20 | $21.99 | 106,781 | — | — |
| 2014-01-31 | $12.54 | $22.61 | 87,168 | — | — |
| 2014-01-30 | $13.05 | $23.52 | 68,100 | — | — |
| 2014-01-29 | $12.79 | $23.05 | 285,748 | — | — |
| 2014-01-28 | $12.72 | $22.93 | 116,315 | — | — |
| 2014-01-27 | $12.62 | $22.75 | 56,659 | — | — |
| 2014-01-24 | $12.58 | $22.68 | 86,623 | — | — |
| 2014-01-23 | $12.80 | $23.07 | 635,509 | — | — |
| 2014-01-22 | $12.84 | $23.14 | 87,440 | — | — |
| 2014-01-21 | $12.83 | $23.12 | 139,469 | — | — |
| 2014-01-17 | $12.31 | $22.18 | 84,716 | — | — |
| 2014-01-16 | $12.46 | $22.46 | 66,466 | — | — |
| 2014-01-15 | $12.44 | $22.42 | 140,286 | — | — |
| 2014-01-14 | $12.44 | $22.42 | 41,677 | — | — |
| 2014-01-13 | $12.26 | $22.10 | 69,462 | — | — |
| 2014-01-10 | $12.62 | $22.75 | 51,756 | — | — |
| 2014-01-09 | $12.47 | $22.48 | 43,039 | — | — |
| 2014-01-08 | $12.49 | $22.52 | 79,813 | — | — |
| 2014-01-07 | $12.55 | $22.62 | 132,386 | — | — |
| 2014-01-06 | $12.54 | $22.60 | 73,276 | — | — |
| 2014-01-03 | $12.47 | $22.47 | 87,985 | — | — |
| 2014-01-02 | $12.60 | $22.70 | 80,358 | — | — |