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 | $15.15 | $21.99 | 21,367 | — | — |
| 2014-12-30 | $15.01 | $21.80 | 16,210 | — | — |
| 2014-12-29 | $15.14 | $21.99 | 61,154 | — | — |
| 2014-12-26 | $15.11 | $21.94 | 31,682 | — | — |
| 2014-12-24 | $14.94 | $21.70 | 7,736 | — | — |
| 2014-12-23 | $15.00 | $21.78 | 41,261 | — | — |
| 2014-12-22 | $14.97 | $21.74 | 17,683 | — | — |
| 2014-12-19 | $15.46 | $22.44 | 103,152 | — | — |
| 2014-12-18 | $15.05 | $21.86 | 34,630 | — | — |
| 2014-12-17 | $14.89 | $21.62 | 32,419 | — | — |
| 2014-12-16 | $14.32 | $20.80 | 37,945 | — | — |
| 2014-12-15 | $14.03 | $20.38 | 18,052 | — | — |
| 2014-12-12 | $13.98 | $20.30 | 11,420 | — | — |
| 2014-12-11 | $14.15 | $20.55 | 38,682 | — | — |
| 2014-12-10 | $14.12 | $20.51 | 40,156 | — | — |
| 2014-12-09 | $14.32 | $20.79 | 42,734 | — | — |
| 2014-12-08 | $14.33 | $20.81 | 36,103 | — | — |
| 2014-12-05 | $14.64 | $21.26 | 15,841 | — | — |
| 2014-12-04 | $14.53 | $21.10 | 9,947 | — | — |
| 2014-12-03 | $14.54 | $21.11 | 25,051 | — | — |
| 2014-12-02 | $14.63 | $21.24 | 30,209 | — | — |
| 2014-12-01 | $14.25 | $20.69 | 23,209 | — | — |
| 2014-11-28 | $14.52 | $21.09 | 17,315 | — | — |
| 2014-11-26 | $14.73 | $21.39 | 18,420 | — | — |
| 2014-11-25 | $14.76 | $21.44 | 29,840 | — | — |
| 2014-11-24 | $14.80 | $21.49 | 113,467 | — | — |
| 2014-11-21 | $14.62 | $21.23 | 61,523 | — | — |
| 2014-11-20 | $14.09 | $20.46 | 21,736 | — | — |
| 2014-11-19 | $14.01 | $20.34 | 18,420 | — | — |
| 2014-11-18 | $14.34 | $20.83 | 27,998 | — | — |
| 2014-11-17 | $13.83 | $20.08 | 142,571 | — | — |
| 2014-11-14 | $14.79 | $21.48 | 30,577 | — | — |
| 2014-11-13 | $15.06 | $21.86 | 19,525 | — | — |
| 2014-11-12 | $15.16 | $22.01 | 62,260 | — | — |
| 2014-11-11 | $14.39 | $20.90 | 32,051 | — | — |
| 2014-11-10 | $14.25 | $20.69 | 36,840 | — | — |
| 2014-11-07 | $14.04 | $20.39 | 31,314 | — | — |
| 2014-11-06 | $14.17 | $20.57 | 53,418 | — | — |
| 2014-11-05 | $14.22 | $20.65 | 23,578 | — | — |
| 2014-11-04 | $14.40 | $20.89 | 13,631 | — | — |
| 2014-11-03 | $14.44 | $20.95 | 27,630 | — | — |
| 2014-10-31 | $14.17 | $20.56 | 44,576 | — | — |
| 2014-10-30 | $13.90 | $20.17 | 82,153 | — | — |
| 2014-10-29 | $14.60 | $21.19 | 38,314 | — | — |
| 2014-10-28 | $14.41 | $20.91 | 45,313 | — | — |
| 2014-10-27 | $13.68 | $19.84 | 33,156 | — | — |
| 2014-10-24 | $13.63 | $19.78 | 27,262 | — | — |
| 2014-10-23 | $13.53 | $19.64 | 52,313 | — | — |
| 2014-10-22 | $13.57 | $19.69 | 21,736 | — | — |
| 2014-10-21 | $13.57 | $19.69 | 18,420 | — | — |
| 2014-10-20 | $13.45 | $19.52 | 58,944 | — | — |
| 2014-10-17 | $12.93 | $18.77 | 34,261 | — | — |
| 2014-10-16 | $12.88 | $18.69 | 11,052 | — | — |
| 2014-10-15 | $12.29 | $17.83 | 58,944 | — | — |
| 2014-10-14 | $12.11 | $17.57 | 70,733 | — | — |
| 2014-10-13 | $12.04 | $17.47 | 80,680 | — | — |
| 2014-10-10 | $12.23 | $17.74 | 51,576 | — | — |
| 2014-10-09 | $12.41 | $18.01 | 42,734 | — | — |
| 2014-10-08 | $12.53 | $18.18 | 114,941 | — | — |
| 2014-10-07 | $12.57 | $18.24 | 32,788 | — | — |
| 2014-10-06 | $12.74 | $18.49 | 50,471 | — | — |
| 2014-10-03 | $13.15 | $19.08 | 75,154 | — | — |
| 2014-10-02 | $13.24 | $19.20 | 59,312 | — | — |
| 2014-10-01 | $13.30 | $19.30 | 75,522 | — | — |
| 2014-09-30 | $13.32 | $19.33 | 80,311 | — | — |
| 2014-09-29 | $13.35 | $19.37 | 29,472 | — | — |
| 2014-09-26 | $13.34 | $19.36 | 31,314 | — | — |
| 2014-09-25 | $13.26 | $19.24 | 41,261 | — | — |
| 2014-09-24 | $13.51 | $19.60 | 19,525 | — | — |
| 2014-09-23 | $13.43 | $19.49 | 48,629 | — | — |
| 2014-09-22 | $13.64 | $19.79 | 76,996 | — | — |
| 2014-09-19 | $14.18 | $20.58 | 104,257 | — | — |
| 2014-09-18 | $14.24 | $20.67 | 26,525 | — | — |
| 2014-09-17 | $14.30 | $20.75 | 43,840 | — | — |
| 2014-09-16 | $14.28 | $20.71 | 46,050 | — | — |
| 2014-09-15 | $14.25 | $20.68 | 68,891 | — | — |
| 2014-09-12 | $14.38 | $20.86 | 58,207 | — | — |
| 2014-09-11 | $14.71 | $21.35 | 42,366 | — | — |
| 2014-09-10 | $14.93 | $21.66 | 86,942 | — | — |
| 2014-09-09 | $15.00 | $21.76 | 27,998 | — | — |
| 2014-09-08 | $15.02 | $21.79 | 53,418 | — | — |
| 2014-09-05 | $15.07 | $21.86 | 62,996 | — | — |
| 2014-09-04 | $15.44 | $22.40 | 83,627 | — | — |
| 2014-09-03 | $16.01 | $23.23 | 46,787 | — | — |
| 2014-09-02 | $16.25 | $23.57 | 131,519 | — | — |
| 2014-08-29 | $15.88 | $23.04 | 42,366 | — | — |
| 2014-08-28 | $16.00 | $23.22 | 108,678 | — | — |
| 2014-08-27 | $14.82 | $21.50 | 36,472 | — | — |
| 2014-08-26 | $15.04 | $21.82 | 29,840 | — | — |
| 2014-08-25 | $15.39 | $22.32 | 52,313 | — | — |
| 2014-08-22 | $14.73 | $21.37 | 139,624 | — | — |
| 2014-08-21 | $15.24 | $22.12 | 99,100 | — | — |
| 2014-08-20 | $15.44 | $22.40 | 128,940 | — | — |
| 2014-08-19 | $15.87 | $23.03 | 109,783 | — | — |
| 2014-08-18 | $15.28 | $22.17 | 235,039 | — | — |
| 2014-08-15 | $13.79 | $20.00 | 146,623 | — | — |
| 2014-08-14 | $13.30 | $19.30 | 68,522 | — | — |
| 2014-08-13 | $13.15 | $19.08 | 86,206 | — | — |
| 2014-08-12 | $12.65 | $18.35 | 52,313 | — | — |
| 2014-08-11 | $12.48 | $18.11 | 187,147 | — | — |
| 2014-08-08 | $12.22 | $17.73 | 127,098 | — | — |
| 2014-08-07 | $12.16 | $17.64 | 47,524 | — | — |
| 2014-08-06 | $12.24 | $17.76 | 75,522 | — | — |
| 2014-08-05 | $12.25 | $17.77 | 27,630 | — | — |
| 2014-08-04 | $12.11 | $17.58 | 36,840 | — | — |
| 2014-08-01 | $12.07 | $17.52 | 57,102 | — | — |
| 2014-07-31 | $12.11 | $17.57 | 57,839 | — | — |
| 2014-07-30 | $12.21 | $17.72 | 225,461 | — | — |
| 2014-07-29 | $12.11 | $17.57 | 68,154 | — | — |
| 2014-07-28 | $12.11 | $17.57 | 23,209 | — | — |
| 2014-07-25 | $12.18 | $17.67 | 61,891 | — | — |
| 2014-07-24 | $12.17 | $17.65 | 120,835 | — | — |
| 2014-07-23 | $12.20 | $17.70 | 186,042 | — | — |
| 2014-07-22 | $11.95 | $17.34 | 33,893 | — | — |
| 2014-07-21 | $11.92 | $17.29 | 31,682 | — | — |
| 2014-07-18 | $11.97 | $17.37 | 29,104 | — | — |
| 2014-07-17 | $11.89 | $17.25 | 66,312 | — | — |
| 2014-07-16 | $12.02 | $17.44 | 51,576 | — | — |
| 2014-07-15 | $12.27 | $17.80 | 156,202 | — | — |
| 2014-07-14 | $12.29 | $17.83 | 27,998 | — | — |
| 2014-07-11 | $12.32 | $17.87 | 104,994 | — | — |
| 2014-07-10 | $12.39 | $17.98 | 132,624 | — | — |
| 2014-07-09 | $12.39 | $17.98 | 44,945 | — | — |
| 2014-07-08 | $12.34 | $17.91 | 65,575 | — | — |
| 2014-07-07 | $12.45 | $18.06 | 62,260 | — | — |
| 2014-07-03 | $12.54 | $18.19 | 117,520 | — | — |
| 2014-07-02 | $12.43 | $18.04 | 85,837 | — | — |
| 2014-07-01 | $12.43 | $18.04 | 296,194 | — | — |
| 2014-06-30 | $12.46 | $18.08 | 246,460 | — | — |
| 2014-06-27 | $12.60 | $18.29 | 659,436 | — | — |
| 2014-06-26 | $12.17 | $17.66 | 74,417 | — | — |
| 2014-06-25 | $12.16 | $17.64 | 77,732 | — | — |
| 2014-06-24 | $12.18 | $17.68 | 119,362 | — | — |
| 2014-06-23 | $12.32 | $17.88 | 88,048 | — | — |
| 2014-06-20 | $12.29 | $17.83 | 127,835 | — | — |
| 2014-06-19 | $12.28 | $17.81 | 193,042 | — | — |
| 2014-06-18 | $12.31 | $17.86 | 84,732 | — | — |
| 2014-06-17 | $12.42 | $18.02 | 150,676 | — | — |
| 2014-06-16 | $12.33 | $17.90 | 192,305 | — | — |
| 2014-06-13 | $12.77 | $18.53 | 45,682 | — | — |
| 2014-06-12 | $12.79 | $18.56 | 91,363 | — | — |
| 2014-06-11 | $12.90 | $18.72 | 89,521 | — | — |
| 2014-06-10 | $13.07 | $18.96 | 88,048 | — | — |
| 2014-06-09 | $13.01 | $18.88 | 112,730 | — | — |
| 2014-06-06 | $13.00 | $18.86 | 227,303 | — | — |
| 2014-06-05 | $13.03 | $18.91 | 321,982 | — | — |
| 2014-06-04 | $12.45 | $18.06 | 94,679 | — | — |
| 2014-06-03 | $12.47 | $18.09 | 166,885 | — | — |
| 2014-06-02 | $12.45 | $18.06 | 97,994 | — | — |
| 2014-05-30 | $12.55 | $18.22 | 101,310 | — | — |
| 2014-05-29 | $12.66 | $18.37 | 128,203 | — | — |
| 2014-05-28 | $13.03 | $18.91 | 378,715 | — | — |
| 2014-05-27 | $12.46 | $18.08 | 516,128 | — | — |
| 2014-05-23 | $11.12 | $16.13 | 20,262 | — | — |
| 2014-05-22 | $10.80 | $15.68 | 34,998 | — | — |
| 2014-05-21 | $10.74 | $15.58 | 25,051 | — | — |
| 2014-05-20 | $10.52 | $15.26 | 63,733 | — | — |
| 2014-05-19 | $10.76 | $15.62 | 7,000 | — | — |
| 2014-05-16 | $10.70 | $15.53 | 17,315 | — | — |
| 2014-05-15 | $10.56 | $15.32 | 27,998 | — | — |
| 2014-05-14 | $10.63 | $15.43 | 37,208 | — | — |
| 2014-05-13 | $11.00 | $15.96 | 53,786 | — | — |
| 2014-05-12 | $11.13 | $16.16 | 22,472 | — | — |
| 2014-05-09 | $10.90 | $15.82 | 14,736 | — | — |
| 2014-05-08 | $10.68 | $15.50 | 29,472 | — | — |
| 2014-05-07 | $10.63 | $15.42 | 46,050 | — | — |
| 2014-05-06 | $10.74 | $15.57 | 98,731 | — | — |
| 2014-05-05 | $10.99 | $15.94 | 40,524 | — | — |
| 2014-05-02 | $10.74 | $15.58 | 26,156 | — | — |
| 2014-05-01 | $10.78 | $15.62 | 71,101 | — | — |
| 2014-04-30 | $10.73 | $15.56 | 37,208 | — | — |
| 2014-04-29 | $10.72 | $15.54 | 46,418 | — | — |
| 2014-04-28 | $10.93 | $15.85 | 49,366 | — | — |
| 2014-04-25 | $10.65 | $15.44 | 45,313 | — | — |
| 2014-04-24 | $11.50 | $16.67 | 12,157 | — | — |
| 2014-04-23 | $11.75 | $17.03 | 27,998 | — | — |
| 2014-04-22 | $11.74 | $17.02 | 21,736 | — | — |
| 2014-04-21 | $11.70 | $16.97 | 31,682 | — | — |
| 2014-04-17 | $11.63 | $16.86 | 27,998 | — | — |
| 2014-04-16 | $11.25 | $16.31 | 13,631 | — | — |
| 2014-04-15 | $11.09 | $16.08 | 22,104 | — | — |
| 2014-04-14 | $11.02 | $15.98 | 28,735 | — | — |
| 2014-04-11 | $10.85 | $15.73 | 45,313 | — | — |
| 2014-04-10 | $10.80 | $15.65 | 30,946 | — | — |
| 2014-04-09 | $10.97 | $15.91 | 32,788 | — | — |
| 2014-04-08 | $11.08 | $16.07 | 16,578 | — | — |
| 2014-04-07 | $10.93 | $15.84 | 27,262 | — | — |
| 2014-04-04 | $10.93 | $15.85 | 33,893 | — | — |
| 2014-04-03 | $11.28 | $16.35 | 27,262 | — | — |
| 2014-04-02 | $10.93 | $15.85 | 76,996 | — | — |
| 2014-04-01 | $11.16 | $16.18 | 21,736 | — | — |
| 2014-03-31 | $10.93 | $15.85 | 27,998 | — | — |
| 2014-03-28 | $10.91 | $15.82 | 15,104 | — | — |
| 2014-03-27 | $10.86 | $15.74 | 21,367 | — | — |
| 2014-03-26 | $10.81 | $15.67 | 39,050 | — | — |
| 2014-03-25 | $11.07 | $16.05 | 39,787 | — | — |
| 2014-03-24 | $10.76 | $15.60 | 39,787 | — | — |
| 2014-03-21 | $10.74 | $15.58 | 52,681 | — | — |
| 2014-03-20 | $10.28 | $14.90 | 32,051 | — | — |
| 2014-03-19 | $10.04 | $14.55 | 81,785 | — | — |
| 2014-03-18 | $9.91 | $14.36 | 103,152 | — | — |
| 2014-03-17 | $9.89 | $14.34 | 190,463 | — | — |
| 2014-03-14 | $9.89 | $14.34 | 100,573 | — | — |
| 2014-03-13 | $9.85 | $14.27 | 61,523 | — | — |
| 2014-03-12 | $9.85 | $14.29 | 36,472 | — | — |
| 2014-03-11 | $9.72 | $14.10 | 25,788 | — | — |
| 2014-03-10 | $9.87 | $14.31 | 51,944 | — | — |
| 2014-03-07 | $9.88 | $14.33 | 20,999 | — | — |
| 2014-03-06 | $9.57 | $13.87 | 24,683 | — | — |
| 2014-03-05 | $9.59 | $13.91 | 22,841 | — | — |
| 2014-03-04 | $9.78 | $14.18 | 81,416 | — | — |
| 2014-03-03 | $9.47 | $13.73 | 16,210 | — | — |
| 2014-02-28 | $9.65 | $13.99 | 19,157 | — | — |
| 2014-02-27 | $9.65 | $13.99 | 4,052 | — | — |
| 2014-02-26 | $9.73 | $14.11 | 13,999 | — | — |
| 2014-02-25 | $9.72 | $14.09 | 23,209 | — | — |
| 2014-02-24 | $10.07 | $14.60 | 45,313 | — | — |
| 2014-02-21 | $9.55 | $13.85 | 41,261 | — | — |
| 2014-02-20 | $9.46 | $13.72 | 23,209 | — | — |
| 2014-02-19 | $9.41 | $13.64 | 18,788 | — | — |
| 2014-02-18 | $9.44 | $13.69 | 13,262 | — | — |
| 2014-02-14 | $9.42 | $13.65 | 10,315 | — | — |
| 2014-02-13 | $9.49 | $13.75 | 8,473 | — | — |
| 2014-02-12 | $9.42 | $13.66 | 37,577 | — | — |
| 2014-02-11 | $9.27 | $13.44 | 40,524 | — | — |
| 2014-02-10 | $9.12 | $13.22 | 34,998 | — | — |
| 2014-02-07 | $9.16 | $13.27 | 32,051 | — | — |
| 2014-02-06 | $9.20 | $13.34 | 42,734 | — | — |
| 2014-02-05 | $9.26 | $13.42 | 33,156 | — | — |
| 2014-02-04 | $9.58 | $13.88 | 18,788 | — | — |
| 2014-02-03 | $9.45 | $13.70 | 56,365 | — | — |
| 2014-01-31 | $9.54 | $13.83 | 29,472 | — | — |
| 2014-01-30 | $9.57 | $13.87 | 29,104 | — | — |
| 2014-01-29 | $9.60 | $13.92 | 35,366 | — | — |
| 2014-01-28 | $9.66 | $14.00 | 54,155 | — | — |
| 2014-01-27 | $9.63 | $13.97 | 14,368 | — | — |
| 2014-01-24 | $9.68 | $14.03 | 22,472 | — | — |
| 2014-01-23 | $9.76 | $14.15 | 24,314 | — | — |
| 2014-01-22 | $9.84 | $14.27 | 44,576 | — | — |
| 2014-01-21 | $9.84 | $14.27 | 42,734 | — | — |
| 2014-01-17 | $9.74 | $14.13 | 14,368 | — | — |
| 2014-01-16 | $9.84 | $14.27 | 7,736 | — | — |
| 2014-01-15 | $9.80 | $14.21 | 20,999 | — | — |
| 2014-01-14 | $9.69 | $14.04 | 13,631 | — | — |
| 2014-01-13 | $9.66 | $14.01 | 41,998 | — | — |
| 2014-01-10 | $9.68 | $14.04 | 76,627 | — | — |
| 2014-01-09 | $9.75 | $14.13 | 10,684 | — | — |
| 2014-01-08 | $9.78 | $14.18 | 27,998 | — | — |
| 2014-01-07 | $9.80 | $14.21 | 16,210 | — | — |
| 2014-01-06 | $9.80 | $14.21 | 15,104 | — | — |
| 2014-01-03 | $9.81 | $14.23 | 19,157 | — | — |
| 2014-01-02 | $9.82 | $14.23 | 20,262 | — | — |