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
- 2005-05-26 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 | $14.87 | $21.60 | 1,232,300 | — | — |
| 2014-12-30 | $15.20 | $22.08 | 1,266,600 | — | — |
| 2014-12-29 | $15.25 | $22.15 | 1,168,200 | — | — |
| 2014-12-26 | $15.33 | $22.12 | 1,203,200 | — | — |
| 2014-12-24 | $15.29 | $22.06 | 839,600 | — | — |
| 2014-12-23 | $15.14 | $21.85 | 2,193,700 | — | — |
| 2014-12-22 | $15.30 | $22.08 | 2,029,900 | — | — |
| 2014-12-19 | $15.20 | $21.93 | 3,954,200 | — | — |
| 2014-12-18 | $15.45 | $22.29 | 1,525,200 | — | — |
| 2014-12-17 | $15.41 | $22.24 | 1,775,700 | — | — |
| 2014-12-16 | $15.01 | $21.66 | 2,328,900 | — | — |
| 2014-12-15 | $14.96 | $21.59 | 1,931,400 | — | — |
| 2014-12-12 | $15.04 | $21.70 | 2,215,400 | — | — |
| 2014-12-11 | $15.22 | $21.96 | 1,603,100 | — | — |
| 2014-12-10 | $15.21 | $21.95 | 1,293,400 | — | — |
| 2014-12-09 | $15.28 | $22.05 | 2,370,500 | — | — |
| 2014-12-08 | $15.09 | $21.77 | 2,228,500 | — | — |
| 2014-12-05 | $15.02 | $21.67 | 1,617,100 | — | — |
| 2014-12-04 | $14.97 | $21.60 | 1,931,800 | — | — |
| 2014-12-03 | $15.03 | $21.69 | 1,798,600 | — | — |
| 2014-12-02 | $14.97 | $21.60 | 1,846,800 | — | — |
| 2014-12-01 | $14.92 | $21.53 | 2,890,800 | — | — |
| 2014-11-28 | $14.93 | $21.54 | 1,267,300 | — | — |
| 2014-11-26 | $14.77 | $21.31 | 1,092,000 | — | — |
| 2014-11-25 | $14.53 | $20.97 | 1,515,000 | — | — |
| 2014-11-24 | $14.54 | $20.98 | 1,273,500 | — | — |
| 2014-11-21 | $14.53 | $20.97 | 1,727,000 | — | — |
| 2014-11-20 | $14.49 | $20.91 | 1,590,900 | — | — |
| 2014-11-19 | $14.23 | $20.53 | 1,699,800 | — | — |
| 2014-11-18 | $14.39 | $20.76 | 1,432,800 | — | — |
| 2014-11-17 | $14.17 | $20.45 | 1,172,800 | — | — |
| 2014-11-14 | $14.22 | $20.52 | 1,004,000 | — | — |
| 2014-11-13 | $14.30 | $20.63 | 1,224,600 | — | — |
| 2014-11-12 | $14.15 | $20.42 | 1,026,800 | — | — |
| 2014-11-11 | $14.23 | $20.53 | 1,262,500 | — | — |
| 2014-11-10 | $14.25 | $20.56 | 1,092,400 | — | — |
| 2014-11-07 | $14.10 | $20.35 | 1,930,400 | — | — |
| 2014-11-06 | $14.19 | $20.48 | 1,858,300 | — | — |
| 2014-11-05 | $14.28 | $20.61 | 2,069,700 | — | — |
| 2014-11-04 | $14.29 | $20.62 | 2,118,700 | — | — |
| 2014-11-03 | $14.39 | $20.76 | 944,300 | — | — |
| 2014-10-31 | $14.35 | $20.71 | 1,792,100 | — | — |
| 2014-10-30 | $14.18 | $20.46 | 1,727,500 | — | — |
| 2014-10-29 | $13.93 | $20.10 | 1,347,200 | — | — |
| 2014-10-28 | $13.97 | $20.16 | 1,726,500 | — | — |
| 2014-10-27 | $13.77 | $19.87 | 1,364,400 | — | — |
| 2014-10-24 | $13.69 | $19.75 | 1,586,100 | — | — |
| 2014-10-23 | $13.71 | $19.78 | 1,921,700 | — | — |
| 2014-10-22 | $13.54 | $19.54 | 1,486,700 | — | — |
| 2014-10-21 | $13.56 | $19.57 | 1,417,200 | — | — |
| 2014-10-20 | $13.37 | $19.29 | 1,445,700 | — | — |
| 2014-10-17 | $13.15 | $18.98 | 1,691,000 | — | — |
| 2014-10-16 | $13.05 | $18.83 | 1,539,600 | — | — |
| 2014-10-15 | $12.80 | $18.47 | 2,603,100 | — | — |
| 2014-10-14 | $12.75 | $18.40 | 3,034,100 | — | — |
| 2014-10-13 | $12.65 | $18.25 | 2,095,500 | — | — |
| 2014-10-10 | $12.82 | $18.50 | 1,964,700 | — | — |
| 2014-10-09 | $12.84 | $18.53 | 2,503,600 | — | — |
| 2014-10-08 | $13.03 | $18.80 | 3,553,500 | — | — |
| 2014-10-07 | $12.55 | $18.11 | 1,325,600 | — | — |
| 2014-10-06 | $12.70 | $18.33 | 944,100 | — | — |
| 2014-10-03 | $12.70 | $18.33 | 953,300 | — | — |
| 2014-10-02 | $12.53 | $18.08 | 982,800 | — | — |
| 2014-10-01 | $12.52 | $18.07 | 1,259,600 | — | — |
| 2014-09-30 | $12.68 | $18.30 | 1,450,500 | — | — |
| 2014-09-29 | $12.85 | $18.54 | 1,899,800 | — | — |
| 2014-09-26 | $13.01 | $18.77 | 1,475,700 | — | — |
| 2014-09-25 | $12.82 | $18.35 | 1,464,500 | — | — |
| 2014-09-24 | $12.90 | $18.47 | 1,922,800 | — | — |
| 2014-09-23 | $12.76 | $18.26 | 1,887,900 | — | — |
| 2014-09-22 | $13.12 | $18.78 | 1,224,300 | — | — |
| 2014-09-19 | $13.26 | $18.98 | 3,081,200 | — | — |
| 2014-09-18 | $13.37 | $19.14 | 1,187,400 | — | — |
| 2014-09-17 | $13.22 | $18.92 | 1,390,300 | — | — |
| 2014-09-16 | $13.19 | $18.88 | 1,299,100 | — | — |
| 2014-09-15 | $12.99 | $18.59 | 1,300,500 | — | — |
| 2014-09-12 | $12.96 | $18.55 | 1,579,500 | — | — |
| 2014-09-11 | $13.34 | $19.09 | 1,215,500 | — | — |
| 2014-09-10 | $13.33 | $19.08 | 1,218,000 | — | — |
| 2014-09-09 | $13.48 | $19.30 | 2,070,800 | — | — |
| 2014-09-08 | $13.57 | $19.42 | 861,500 | — | — |
| 2014-09-05 | $13.58 | $19.44 | 1,065,900 | — | — |
| 2014-09-04 | $13.43 | $19.22 | 1,040,500 | — | — |
| 2014-09-03 | $13.48 | $19.30 | 1,505,700 | — | — |
| 2014-09-02 | $13.39 | $19.17 | 1,383,500 | — | — |
| 2014-08-29 | $13.32 | $19.07 | 1,503,700 | — | — |
| 2014-08-28 | $13.18 | $18.87 | 926,800 | — | — |
| 2014-08-27 | $13.25 | $18.97 | 668,900 | — | — |
| 2014-08-26 | $13.25 | $18.97 | 1,101,700 | — | — |
| 2014-08-25 | $13.15 | $18.82 | 1,600,100 | — | — |
| 2014-08-22 | $13.23 | $18.94 | 1,063,500 | — | — |
| 2014-08-21 | $13.36 | $19.12 | 1,866,000 | — | — |
| 2014-08-20 | $13.32 | $19.07 | 1,515,400 | — | — |
| 2014-08-19 | $13.19 | $18.88 | 1,754,900 | — | — |
| 2014-08-18 | $13.08 | $18.72 | 1,084,500 | — | — |
| 2014-08-15 | $12.76 | $18.26 | 1,693,400 | — | — |
| 2014-08-14 | $12.82 | $18.35 | 1,372,600 | — | — |
| 2014-08-13 | $12.78 | $18.29 | 977,200 | — | — |
| 2014-08-12 | $12.58 | $18.01 | 1,036,900 | — | — |
| 2014-08-11 | $12.66 | $18.12 | 1,498,400 | — | — |
| 2014-08-08 | $12.43 | $17.79 | 1,305,100 | — | — |
| 2014-08-07 | $12.45 | $17.82 | 1,007,300 | — | — |
| 2014-08-06 | $12.45 | $17.82 | 1,100,600 | — | — |
| 2014-08-05 | $12.37 | $17.71 | 1,501,500 | — | — |
| 2014-08-04 | $12.63 | $18.08 | 1,379,800 | — | — |
| 2014-08-01 | $12.29 | $17.59 | 1,569,900 | — | — |
| 2014-07-31 | $12.26 | $17.55 | 2,559,600 | — | — |
| 2014-07-30 | $12.72 | $18.21 | 1,379,900 | — | — |
| 2014-07-29 | $12.63 | $18.08 | 1,261,300 | — | — |
| 2014-07-28 | $12.73 | $18.22 | 911,900 | — | — |
| 2014-07-25 | $12.71 | $18.19 | 1,370,700 | — | — |
| 2014-07-24 | $12.86 | $18.41 | 909,500 | — | — |
| 2014-07-23 | $12.94 | $18.52 | 1,521,600 | — | — |
| 2014-07-22 | $12.93 | $18.51 | 794,600 | — | — |
| 2014-07-21 | $12.83 | $18.36 | 1,353,700 | — | — |
| 2014-07-18 | $13.01 | $18.62 | 1,291,200 | — | — |
| 2014-07-17 | $12.89 | $18.45 | 801,300 | — | — |
| 2014-07-16 | $13.03 | $18.65 | 1,392,300 | — | — |
| 2014-07-15 | $12.92 | $18.49 | 1,238,300 | — | — |
| 2014-07-14 | $12.87 | $18.42 | 797,700 | — | — |
| 2014-07-11 | $12.80 | $18.32 | 973,600 | — | — |
| 2014-07-10 | $12.91 | $18.48 | 911,100 | — | — |
| 2014-07-09 | $12.90 | $18.47 | 1,096,100 | — | — |
| 2014-07-08 | $12.82 | $18.35 | 1,057,200 | — | — |
| 2014-07-07 | $12.77 | $18.28 | 1,176,700 | — | — |
| 2014-07-03 | $12.93 | $18.51 | 697,800 | — | — |
| 2014-07-02 | $12.96 | $18.55 | 1,353,800 | — | — |
| 2014-07-01 | $12.88 | $18.44 | 1,454,400 | — | — |
| 2014-06-30 | $12.82 | $18.35 | 1,280,300 | — | — |
| 2014-06-27 | $13.00 | $18.61 | 2,015,900 | — | — |
| 2014-06-26 | $12.71 | $18.19 | 969,300 | — | — |
| 2014-06-25 | $12.75 | $18.10 | 854,300 | — | — |
| 2014-06-24 | $12.68 | $18.00 | 1,067,900 | — | — |
| 2014-06-23 | $12.84 | $18.23 | 1,336,800 | — | — |
| 2014-06-20 | $12.89 | $18.30 | 2,147,900 | — | — |
| 2014-06-19 | $12.79 | $18.16 | 1,233,100 | — | — |
| 2014-06-18 | $12.65 | $17.96 | 1,436,300 | — | — |
| 2014-06-17 | $12.50 | $17.75 | 1,399,700 | — | — |
| 2014-06-16 | $12.30 | $17.46 | 1,073,900 | — | — |
| 2014-06-13 | $12.43 | $17.65 | 989,600 | — | — |
| 2014-06-12 | $12.42 | $17.63 | 1,170,500 | — | — |
| 2014-06-11 | $12.50 | $17.75 | 971,100 | — | — |
| 2014-06-10 | $12.60 | $17.89 | 880,800 | — | — |
| 2014-06-09 | $12.69 | $18.02 | 1,035,100 | — | — |
| 2014-06-06 | $12.79 | $18.16 | 1,414,300 | — | — |
| 2014-06-05 | $12.83 | $18.22 | 1,181,200 | — | — |
| 2014-06-04 | $12.47 | $17.71 | 784,400 | — | — |
| 2014-06-03 | $12.48 | $17.72 | 1,296,500 | — | — |
| 2014-06-02 | $12.40 | $17.61 | 1,813,700 | — | — |
| 2014-05-30 | $12.42 | $17.63 | 1,897,900 | — | — |
| 2014-05-29 | $12.27 | $17.42 | 1,625,800 | — | — |
| 2014-05-28 | $12.22 | $17.35 | 2,166,300 | — | — |
| 2014-05-27 | $12.40 | $17.61 | 1,327,200 | — | — |
| 2014-05-23 | $12.22 | $17.35 | 1,369,100 | — | — |
| 2014-05-22 | $12.01 | $17.05 | 1,861,800 | — | — |
| 2014-05-21 | $11.87 | $16.85 | 1,401,100 | — | — |
| 2014-05-20 | $12.00 | $17.04 | 2,154,500 | — | — |
| 2014-05-19 | $12.06 | $17.12 | 781,900 | — | — |
| 2014-05-16 | $11.98 | $17.01 | 1,224,500 | — | — |
| 2014-05-15 | $11.82 | $16.78 | 2,139,000 | — | — |
| 2014-05-14 | $11.92 | $16.92 | 1,461,300 | — | — |
| 2014-05-13 | $12.04 | $17.09 | 1,974,000 | — | — |
| 2014-05-12 | $12.33 | $17.51 | 2,697,100 | — | — |
| 2014-05-09 | $12.33 | $17.51 | 1,678,200 | — | — |
| 2014-05-08 | $12.50 | $17.75 | 1,162,600 | — | — |
| 2014-05-07 | $12.29 | $17.45 | 1,608,400 | — | — |
| 2014-05-06 | $12.11 | $17.19 | 1,169,400 | — | — |
| 2014-05-05 | $12.34 | $17.52 | 835,300 | — | — |
| 2014-05-02 | $12.40 | $17.61 | 1,008,800 | — | — |
| 2014-05-01 | $12.41 | $17.62 | 1,861,600 | — | — |
| 2014-04-30 | $12.27 | $17.42 | 2,111,500 | — | — |
| 2014-04-29 | $11.93 | $16.94 | 589,500 | — | — |
| 2014-04-28 | $12.03 | $17.08 | 802,600 | — | — |
| 2014-04-25 | $11.92 | $16.92 | 1,330,500 | — | — |
| 2014-04-24 | $12.24 | $17.38 | 885,100 | — | — |
| 2014-04-23 | $12.12 | $17.21 | 1,260,500 | — | — |
| 2014-04-22 | $12.20 | $17.32 | 1,398,700 | — | — |
| 2014-04-21 | $12.14 | $17.24 | 771,000 | — | — |
| 2014-04-17 | $12.05 | $17.11 | 1,296,200 | — | — |
| 2014-04-16 | $12.06 | $17.12 | 985,500 | — | — |
| 2014-04-15 | $11.82 | $16.78 | 876,000 | — | — |
| 2014-04-14 | $11.65 | $16.54 | 1,426,900 | — | — |
| 2014-04-11 | $11.51 | $16.34 | 1,842,200 | — | — |
| 2014-04-10 | $11.71 | $16.63 | 1,768,100 | — | — |
| 2014-04-09 | $12.02 | $17.07 | 917,600 | — | — |
| 2014-04-08 | $12.00 | $17.04 | 799,600 | — | — |
| 2014-04-07 | $11.89 | $16.88 | 988,100 | — | — |
| 2014-04-04 | $11.91 | $16.91 | 1,224,900 | — | — |
| 2014-04-03 | $12.08 | $17.15 | 1,009,200 | — | — |
| 2014-04-02 | $12.13 | $17.22 | 958,700 | — | — |
| 2014-04-01 | $12.12 | $17.21 | 2,002,700 | — | — |
| 2014-03-31 | $11.75 | $16.68 | 1,925,700 | — | — |
| 2014-03-28 | $11.67 | $16.57 | 857,500 | — | — |
| 2014-03-27 | $11.72 | $16.64 | 1,252,400 | — | — |
| 2014-03-26 | $11.84 | $16.66 | 1,529,100 | — | — |
| 2014-03-25 | $12.19 | $17.16 | 1,002,900 | — | — |
| 2014-03-24 | $12.12 | $17.06 | 1,396,300 | — | — |
| 2014-03-21 | $12.20 | $17.17 | 2,606,100 | — | — |
| 2014-03-20 | $11.94 | $16.81 | 2,428,400 | — | — |
| 2014-03-19 | $12.02 | $16.92 | 1,825,100 | — | — |
| 2014-03-18 | $12.54 | $17.65 | 1,177,400 | — | — |
| 2014-03-17 | $12.55 | $17.66 | 1,925,900 | — | — |
| 2014-03-14 | $12.45 | $17.52 | 2,032,500 | — | — |
| 2014-03-13 | $12.28 | $17.28 | 4,590,400 | — | — |
| 2014-03-12 | $12.48 | $17.57 | 4,040,900 | — | — |
| 2014-03-11 | $12.39 | $17.44 | 3,284,500 | — | — |
| 2014-03-10 | $12.30 | $17.31 | 1,500,000 | — | — |
| 2014-03-07 | $12.35 | $17.38 | 1,619,400 | — | — |
| 2014-03-06 | $12.39 | $17.44 | 2,011,000 | — | — |
| 2014-03-05 | $12.42 | $17.48 | 3,543,900 | — | — |
| 2014-03-04 | $12.66 | $17.82 | 2,004,200 | — | — |
| 2014-03-03 | $12.43 | $17.50 | 1,416,600 | — | — |
| 2014-02-28 | $12.62 | $17.76 | 2,879,700 | — | — |
| 2014-02-27 | $12.35 | $17.38 | 1,497,100 | — | — |
| 2014-02-26 | $12.50 | $17.59 | 1,651,000 | — | — |
| 2014-02-25 | $12.58 | $17.71 | 2,329,100 | — | — |
| 2014-02-24 | $12.44 | $17.51 | 2,022,000 | — | — |
| 2014-02-21 | $12.41 | $17.47 | 3,046,200 | — | — |
| 2014-02-20 | $12.31 | $17.33 | 1,831,100 | — | — |
| 2014-02-19 | $12.08 | $17.00 | 1,208,900 | — | — |
| 2014-02-18 | $12.00 | $16.89 | 1,087,500 | — | — |
| 2014-02-14 | $11.85 | $16.68 | 1,059,100 | — | — |
| 2014-02-13 | $11.82 | $16.64 | 1,851,100 | — | — |
| 2014-02-12 | $11.72 | $16.50 | 1,561,000 | — | — |
| 2014-02-11 | $11.75 | $16.54 | 1,156,500 | — | — |
| 2014-02-10 | $11.58 | $16.30 | 1,190,800 | — | — |
| 2014-02-07 | $11.47 | $16.14 | 1,484,300 | — | — |
| 2014-02-06 | $11.47 | $16.14 | 1,715,100 | — | — |
| 2014-02-05 | $11.22 | $15.79 | 1,525,700 | — | — |
| 2014-02-04 | $11.30 | $15.90 | 1,776,200 | — | — |
| 2014-02-03 | $11.26 | $15.85 | 1,742,000 | — | — |
| 2014-01-31 | $11.58 | $16.30 | 1,710,000 | — | — |
| 2014-01-30 | $11.55 | $16.26 | 1,479,000 | — | — |
| 2014-01-29 | $11.51 | $16.20 | 1,576,800 | — | — |
| 2014-01-28 | $11.68 | $16.44 | 1,589,800 | — | — |
| 2014-01-27 | $11.64 | $16.38 | 1,753,500 | — | — |
| 2014-01-24 | $11.90 | $16.75 | 1,580,100 | — | — |
| 2014-01-23 | $12.16 | $17.12 | 4,568,000 | — | — |
| 2014-01-22 | $12.02 | $16.92 | 2,911,000 | — | — |
| 2014-01-21 | $11.87 | $16.71 | 1,930,800 | — | — |
| 2014-01-17 | $11.82 | $16.64 | 3,616,600 | — | — |
| 2014-01-16 | $11.83 | $16.65 | 2,078,500 | — | — |
| 2014-01-15 | $11.75 | $16.54 | 1,725,500 | — | — |
| 2014-01-14 | $11.65 | $16.40 | 1,478,600 | — | — |
| 2014-01-13 | $11.49 | $16.17 | 1,318,600 | — | — |
| 2014-01-10 | $11.60 | $16.33 | 2,510,800 | — | — |
| 2014-01-09 | $11.41 | $16.06 | 1,752,300 | — | — |
| 2014-01-08 | $11.49 | $16.17 | 1,049,300 | — | — |
| 2014-01-07 | $11.48 | $16.16 | 1,351,000 | — | — |
| 2014-01-06 | $11.50 | $16.19 | 1,391,100 | — | — |
| 2014-01-03 | $11.52 | $16.21 | 1,448,500 | — | — |
| 2014-01-02 | $11.51 | $16.20 | 1,112,200 | — | — |