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
- 1999-01-27 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 | $14.82 | $14.82 | 12,000 | — | — |
| 2014-12-30 | $14.85 | $14.85 | 8,800 | — | — |
| 2014-12-29 | $15.13 | $15.13 | 15,100 | — | — |
| 2014-12-26 | $15.18 | $15.18 | 5,200 | — | — |
| 2014-12-24 | $15.13 | $15.13 | 11,300 | — | — |
| 2014-12-23 | $15.03 | $15.03 | 33,300 | — | — |
| 2014-12-22 | $14.76 | $14.76 | 10,400 | — | — |
| 2014-12-19 | $14.96 | $14.96 | 25,400 | — | — |
| 2014-12-18 | $14.78 | $14.78 | 31,700 | — | — |
| 2014-12-17 | $14.70 | $14.70 | 18,700 | — | — |
| 2014-12-16 | $14.64 | $14.64 | 19,100 | — | — |
| 2014-12-15 | $14.62 | $14.62 | 13,300 | — | — |
| 2014-12-12 | $14.85 | $14.85 | 21,100 | — | — |
| 2014-12-11 | $15.11 | $15.11 | 43,400 | — | — |
| 2014-12-10 | $14.95 | $14.95 | 39,600 | — | — |
| 2014-12-09 | $15.12 | $15.12 | 15,600 | — | — |
| 2014-12-08 | $14.67 | $14.67 | 16,700 | — | — |
| 2014-12-05 | $15.24 | $15.24 | 10,400 | — | — |
| 2014-12-04 | $15.19 | $15.19 | 16,300 | — | — |
| 2014-12-03 | $15.65 | $15.65 | 24,100 | — | — |
| 2014-12-02 | $15.56 | $15.56 | 49,600 | — | — |
| 2014-12-01 | $15.64 | $15.64 | 90,300 | — | — |
| 2014-11-28 | $15.05 | $15.05 | 7,600 | — | — |
| 2014-11-26 | $15.16 | $15.16 | 9,900 | — | — |
| 2014-11-25 | $15.01 | $15.01 | 132,800 | — | — |
| 2014-11-24 | $15.42 | $15.42 | 23,700 | — | — |
| 2014-11-21 | $15.01 | $15.01 | 11,500 | — | — |
| 2014-11-20 | $15.11 | $15.11 | 20,800 | — | — |
| 2014-11-19 | $14.96 | $14.96 | 11,700 | — | — |
| 2014-11-18 | $15.06 | $15.06 | 15,800 | — | — |
| 2014-11-17 | $15.05 | $15.05 | 38,800 | — | — |
| 2014-11-14 | $14.98 | $14.98 | 19,100 | — | — |
| 2014-11-13 | $15.24 | $15.24 | 36,600 | — | — |
| 2014-11-12 | $15.13 | $15.13 | 17,800 | — | — |
| 2014-11-11 | $14.67 | $14.67 | 34,800 | — | — |
| 2014-11-10 | $14.86 | $14.86 | 32,200 | — | — |
| 2014-11-07 | $14.80 | $14.80 | 28,200 | — | — |
| 2014-11-06 | $14.83 | $14.83 | 26,000 | — | — |
| 2014-11-05 | $14.31 | $14.31 | 13,200 | — | — |
| 2014-11-04 | $13.81 | $13.81 | 15,700 | — | — |
| 2014-11-03 | $13.69 | $13.69 | 14,400 | — | — |
| 2014-10-31 | $13.87 | $13.87 | 20,700 | — | — |
| 2014-10-30 | $13.81 | $13.81 | 9,800 | — | — |
| 2014-10-29 | $13.55 | $13.55 | 28,100 | — | — |
| 2014-10-28 | $13.67 | $13.67 | 22,000 | — | — |
| 2014-10-27 | $13.27 | $13.27 | 22,300 | — | — |
| 2014-10-24 | $13.19 | $13.19 | 45,100 | — | — |
| 2014-10-23 | $13.28 | $13.28 | 18,700 | — | — |
| 2014-10-22 | $13.25 | $13.25 | 10,100 | — | — |
| 2014-10-21 | $13.61 | $13.61 | 21,300 | — | — |
| 2014-10-20 | $13.26 | $13.26 | 34,700 | — | — |
| 2014-10-17 | $13.32 | $13.32 | 42,400 | — | — |
| 2014-10-16 | $13.04 | $13.04 | 29,100 | — | — |
| 2014-10-15 | $13.20 | $13.20 | 31,100 | — | — |
| 2014-10-14 | $13.21 | $13.21 | 21,200 | — | — |
| 2014-10-13 | $13.50 | $13.50 | 35,500 | — | — |
| 2014-10-10 | $13.76 | $13.76 | 14,100 | — | — |
| 2014-10-09 | $14.06 | $14.06 | 10,500 | — | — |
| 2014-10-08 | $14.28 | $14.28 | 21,400 | — | — |
| 2014-10-07 | $14.05 | $14.05 | 17,100 | — | — |
| 2014-10-06 | $14.00 | $14.00 | 18,000 | — | — |
| 2014-10-03 | $13.81 | $13.81 | 18,800 | — | — |
| 2014-10-02 | $13.53 | $13.53 | 77,500 | — | — |
| 2014-10-01 | $13.87 | $13.87 | 48,600 | — | — |
| 2014-09-30 | $13.81 | $13.81 | 18,200 | — | — |
| 2014-09-29 | $14.07 | $14.07 | 12,600 | — | — |
| 2014-09-26 | $14.11 | $14.11 | 6,000 | — | — |
| 2014-09-25 | $14.08 | $14.08 | 12,400 | — | — |
| 2014-09-24 | $14.22 | $14.22 | 20,700 | — | — |
| 2014-09-23 | $13.93 | $13.93 | 38,400 | — | — |
| 2014-09-22 | $14.30 | $14.30 | 16,900 | — | — |
| 2014-09-19 | $14.76 | $14.76 | 28,800 | — | — |
| 2014-09-18 | $14.65 | $14.65 | 29,400 | — | — |
| 2014-09-17 | $14.33 | $14.33 | 8,600 | — | — |
| 2014-09-16 | $14.41 | $14.41 | 24,700 | — | — |
| 2014-09-15 | $14.11 | $14.11 | 23,500 | — | — |
| 2014-09-12 | $13.95 | $13.95 | 62,700 | — | — |
| 2014-09-11 | $13.90 | $13.90 | 34,500 | — | — |
| 2014-09-10 | $13.99 | $13.99 | 53,200 | — | — |
| 2014-09-09 | $14.14 | $14.14 | 29,800 | — | — |
| 2014-09-08 | $13.94 | $13.94 | 58,600 | — | — |
| 2014-09-05 | $13.96 | $13.96 | 132,800 | — | — |
| 2014-09-04 | $14.20 | $14.20 | 17,400 | — | — |
| 2014-09-03 | $14.16 | $14.16 | 20,800 | — | — |
| 2014-09-02 | $14.12 | $14.12 | 7,700 | — | — |
| 2014-08-29 | $14.03 | $14.03 | 49,400 | — | — |
| 2014-08-28 | $14.06 | $14.06 | 12,200 | — | — |
| 2014-08-27 | $14.44 | $14.44 | 16,300 | — | — |
| 2014-08-26 | $14.56 | $14.56 | 13,900 | — | — |
| 2014-08-25 | $14.46 | $14.46 | 11,900 | — | — |
| 2014-08-22 | $14.38 | $14.38 | 13,100 | — | — |
| 2014-08-21 | $14.41 | $14.41 | 17,900 | — | — |
| 2014-08-20 | $14.42 | $14.42 | 32,600 | — | — |
| 2014-08-19 | $14.24 | $14.24 | 24,200 | — | — |
| 2014-08-18 | $14.18 | $14.18 | 69,800 | — | — |
| 2014-08-15 | $13.99 | $13.99 | 42,900 | — | — |
| 2014-08-14 | $13.95 | $13.95 | 126,700 | — | — |
| 2014-08-13 | $13.95 | $13.95 | 52,500 | — | — |
| 2014-08-12 | $13.91 | $13.91 | 52,600 | — | — |
| 2014-08-11 | $13.87 | $13.87 | 81,500 | — | — |
| 2014-08-08 | $13.60 | $13.60 | 65,800 | — | — |
| 2014-08-07 | $13.54 | $13.54 | 43,800 | — | — |
| 2014-08-06 | $13.48 | $13.48 | 82,800 | — | — |
| 2014-08-05 | $13.29 | $13.29 | 86,800 | — | — |
| 2014-08-04 | $13.45 | $13.45 | 43,400 | — | — |
| 2014-08-01 | $13.31 | $13.31 | 108,500 | — | — |
| 2014-07-31 | $13.50 | $13.50 | 130,400 | — | — |
| 2014-07-30 | $13.70 | $13.70 | 165,500 | — | — |
| 2014-07-29 | $13.56 | $13.56 | 212,100 | — | — |
| 2014-07-28 | $13.62 | $13.62 | 231,700 | — | — |
| 2014-07-25 | $13.61 | $13.61 | 42,000 | — | — |
| 2014-07-24 | $13.84 | $13.84 | 26,900 | — | — |
| 2014-07-23 | $13.95 | $13.95 | 86,200 | — | — |
| 2014-07-22 | $14.00 | $14.00 | 52,200 | — | — |
| 2014-07-21 | $13.95 | $13.95 | 165,100 | — | — |
| 2014-07-18 | $14.02 | $14.02 | 202,600 | — | — |
| 2014-07-17 | $13.92 | $13.92 | 36,600 | — | — |
| 2014-07-16 | $13.91 | $13.91 | 95,600 | — | — |
| 2014-07-15 | $14.00 | $14.00 | 103,200 | — | — |
| 2014-07-14 | $14.05 | $14.05 | 51,800 | — | — |
| 2014-07-11 | $14.11 | $14.11 | 142,500 | — | — |
| 2014-07-10 | $14.11 | $14.11 | 174,600 | — | — |
| 2014-07-09 | $14.11 | $14.11 | 61,900 | — | — |
| 2014-07-08 | $14.01 | $14.01 | 93,100 | — | — |
| 2014-07-07 | $14.06 | $14.06 | 126,400 | — | — |
| 2014-07-03 | $14.26 | $14.26 | 67,700 | — | — |
| 2014-07-02 | $14.37 | $14.37 | 147,000 | — | — |
| 2014-07-01 | $14.32 | $14.32 | 82,500 | — | — |
| 2014-06-30 | $14.34 | $14.34 | 140,900 | — | — |
| 2014-06-27 | $14.00 | $14.00 | 2,093,600 | — | — |
| 2014-06-26 | $13.60 | $13.60 | 249,000 | — | — |
| 2014-06-25 | $14.15 | $14.15 | 44,900 | — | — |
| 2014-06-24 | $14.18 | $14.18 | 93,400 | — | — |
| 2014-06-23 | $14.55 | $14.55 | 17,300 | — | — |
| 2014-06-20 | $14.73 | $14.73 | 26,600 | — | — |
| 2014-06-19 | $14.34 | $14.34 | 77,500 | — | — |
| 2014-06-18 | $14.51 | $14.51 | 30,200 | — | — |
| 2014-06-17 | $14.54 | $14.54 | 25,500 | — | — |
| 2014-06-16 | $14.26 | $14.26 | 61,300 | — | — |
| 2014-06-13 | $14.06 | $14.06 | 18,100 | — | — |
| 2014-06-12 | $14.04 | $14.04 | 110,600 | — | — |
| 2014-06-11 | $13.87 | $13.87 | 22,300 | — | — |
| 2014-06-10 | $13.67 | $13.67 | 15,600 | — | — |
| 2014-06-09 | $13.68 | $13.68 | 368,100 | — | — |
| 2014-06-06 | $13.52 | $13.52 | 15,600 | — | — |
| 2014-06-05 | $13.11 | $13.11 | 7,000 | — | — |
| 2014-06-04 | $13.03 | $13.03 | 5,600 | — | — |
| 2014-06-03 | $12.94 | $12.94 | 83,400 | — | — |
| 2014-06-02 | $13.28 | $13.28 | 15,800 | — | — |
| 2014-05-30 | $13.37 | $13.37 | 6,800 | — | — |
| 2014-05-29 | $12.73 | $12.73 | 17,000 | — | — |
| 2014-05-28 | $13.34 | $13.34 | 16,000 | — | — |
| 2014-05-27 | $13.34 | $13.34 | 7,100 | — | — |
| 2014-05-23 | $12.66 | $12.66 | 4,100 | — | — |
| 2014-05-22 | $12.66 | $12.66 | 13,800 | — | — |
| 2014-05-21 | $12.36 | $12.36 | 7,100 | — | — |
| 2014-05-20 | $12.52 | $12.52 | 9,500 | — | — |
| 2014-05-19 | $12.75 | $12.75 | 12,900 | — | — |
| 2014-05-16 | $12.30 | $12.30 | 10,200 | — | — |
| 2014-05-15 | $12.49 | $12.49 | 7,900 | — | — |
| 2014-05-14 | $12.71 | $12.71 | 8,000 | — | — |
| 2014-05-13 | $12.88 | $12.88 | 29,000 | — | — |
| 2014-05-12 | $12.83 | $12.83 | 22,200 | — | — |
| 2014-05-09 | $12.77 | $12.77 | 55,300 | — | — |
| 2014-05-08 | $13.12 | $13.12 | 34,400 | — | — |
| 2014-05-07 | $12.80 | $12.80 | 12,800 | — | — |
| 2014-05-06 | $13.18 | $13.18 | 74,200 | — | — |
| 2014-05-05 | $13.36 | $13.36 | 22,800 | — | — |
| 2014-05-02 | $13.39 | $13.39 | 9,300 | — | — |
| 2014-05-01 | $13.52 | $13.52 | 10,300 | — | — |
| 2014-04-30 | $13.56 | $13.56 | 13,200 | — | — |
| 2014-04-29 | $13.66 | $13.66 | 19,200 | — | — |
| 2014-04-28 | $13.66 | $13.66 | 8,700 | — | — |
| 2014-04-25 | $14.03 | $14.03 | 160,000 | — | — |
| 2014-04-24 | $14.27 | $14.27 | 254,200 | — | — |
| 2014-04-23 | $14.43 | $14.43 | 103,000 | — | — |
| 2014-04-22 | $14.10 | $14.10 | 8,300 | — | — |
| 2014-04-21 | $13.74 | $13.74 | 16,500 | — | — |
| 2014-04-17 | $13.80 | $13.80 | 3,400 | — | — |
| 2014-04-16 | $13.74 | $13.74 | 3,800 | — | — |
| 2014-04-15 | $13.67 | $13.67 | 95,400 | — | — |
| 2014-04-14 | $13.67 | $13.67 | 24,900 | — | — |
| 2014-04-11 | $13.75 | $13.75 | 88,200 | — | — |
| 2014-04-10 | $13.90 | $13.90 | 48,100 | — | — |
| 2014-04-09 | $13.94 | $13.94 | 4,100 | — | — |
| 2014-04-08 | $13.87 | $13.87 | 33,700 | — | — |
| 2014-04-07 | $13.86 | $13.86 | 58,800 | — | — |
| 2014-04-04 | $14.08 | $14.08 | 63,400 | — | — |
| 2014-04-03 | $14.28 | $14.28 | 25,000 | — | — |
| 2014-04-02 | $14.03 | $14.03 | 10,200 | — | — |
| 2014-04-01 | $14.01 | $14.01 | 8,000 | — | — |
| 2014-03-31 | $13.97 | $13.97 | 34,700 | — | — |
| 2014-03-28 | $13.67 | $13.67 | 277,700 | — | — |
| 2014-03-27 | $13.59 | $13.59 | 69,300 | — | — |
| 2014-03-26 | $13.81 | $13.81 | 51,800 | — | — |
| 2014-03-25 | $14.20 | $14.20 | 13,500 | — | — |
| 2014-03-24 | $14.37 | $14.37 | 45,200 | — | — |
| 2014-03-21 | $14.58 | $14.58 | 14,800 | — | — |
| 2014-03-20 | $14.62 | $14.62 | 54,000 | — | — |
| 2014-03-19 | $14.69 | $14.69 | 26,000 | — | — |
| 2014-03-18 | $14.78 | $14.78 | 71,200 | — | — |
| 2014-03-17 | $14.95 | $14.95 | 95,900 | — | — |
| 2014-03-14 | $14.26 | $14.26 | 124,300 | — | — |
| 2014-03-13 | $14.31 | $14.31 | 9,500 | — | — |
| 2014-03-12 | $13.75 | $13.75 | 17,000 | — | — |
| 2014-03-11 | $14.12 | $14.12 | 79,200 | — | — |
| 2014-03-10 | $14.12 | $14.12 | 12,100 | — | — |
| 2014-03-07 | $14.13 | $14.13 | 17,200 | — | — |
| 2014-03-06 | $14.12 | $14.12 | 23,000 | — | — |
| 2014-03-05 | $14.35 | $14.35 | 8,700 | — | — |
| 2014-03-04 | $14.25 | $14.25 | 10,500 | — | — |
| 2014-03-03 | $14.07 | $14.07 | 14,400 | — | — |
| 2014-02-28 | $14.28 | $14.28 | 9,200 | — | — |
| 2014-02-27 | $13.91 | $13.91 | 20,200 | — | — |
| 2014-02-26 | $14.38 | $14.38 | 19,400 | — | — |
| 2014-02-25 | $13.82 | $13.82 | 3,200 | — | — |
| 2014-02-24 | $13.88 | $13.88 | 10,200 | — | — |
| 2014-02-21 | $13.92 | $13.92 | 2,800 | — | — |
| 2014-02-20 | $13.82 | $13.82 | 16,400 | — | — |
| 2014-02-19 | $13.89 | $13.89 | 7,000 | — | — |
| 2014-02-18 | $14.04 | $14.04 | 24,700 | — | — |
| 2014-02-14 | $14.32 | $14.32 | 2,100 | — | — |
| 2014-02-13 | $14.14 | $14.14 | 20,500 | — | — |
| 2014-02-12 | $13.90 | $13.90 | 4,300 | — | — |
| 2014-02-11 | $13.98 | $13.98 | 6,100 | — | — |
| 2014-02-10 | $13.94 | $13.94 | 0 | — | — |
| 2014-02-07 | $13.94 | $13.94 | 15,400 | — | — |
| 2014-02-06 | $14.02 | $14.02 | 20,300 | — | — |
| 2014-02-05 | $13.72 | $13.72 | 17,200 | — | — |
| 2014-02-04 | $14.08 | $14.08 | 7,200 | — | — |
| 2014-02-03 | $13.85 | $13.85 | 26,000 | — | — |
| 2014-01-31 | $14.38 | $14.38 | 16,000 | — | — |
| 2014-01-30 | $14.01 | $14.01 | 12,700 | — | — |
| 2014-01-29 | $13.48 | $13.48 | 5,800 | — | — |
| 2014-01-28 | $13.72 | $13.72 | 6,100 | — | — |
| 2014-01-27 | $13.41 | $13.41 | 10,600 | — | — |
| 2014-01-24 | $13.15 | $13.15 | 21,200 | — | — |
| 2014-01-23 | $13.46 | $13.46 | 8,700 | — | — |
| 2014-01-22 | $13.65 | $13.65 | 6,000 | — | — |
| 2014-01-21 | $13.77 | $13.77 | 15,300 | — | — |
| 2014-01-17 | $13.06 | $13.06 | 16,300 | — | — |
| 2014-01-16 | $13.79 | $13.79 | 13,000 | — | — |
| 2014-01-15 | $13.42 | $13.42 | 10,000 | — | — |
| 2014-01-14 | $13.47 | $13.47 | 24,400 | — | — |
| 2014-01-13 | $15.71 | $15.71 | 11,100 | — | — |
| 2014-01-10 | $13.20 | $13.20 | 12,900 | — | — |
| 2014-01-09 | $13.55 | $13.55 | 23,000 | — | — |
| 2014-01-08 | $13.25 | $13.25 | 39,200 | — | — |
| 2014-01-07 | $13.16 | $13.16 | 24,100 | — | — |
| 2014-01-06 | $13.34 | $13.34 | 13,300 | — | — |
| 2014-01-03 | $13.30 | $13.30 | 9,700 | — | — |
| 2014-01-02 | $13.10 | $13.10 | 10,000 | — | — |