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
- 2007-11-09 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 | $20.76 | $22.29 | 103,052 | — | — |
| 2014-12-30 | $21.06 | $22.61 | 74,830 | — | — |
| 2014-12-29 | $21.18 | $22.74 | 93,644 | — | — |
| 2014-12-26 | $21.38 | $22.92 | 52,381 | — | — |
| 2014-12-24 | $21.23 | $22.75 | 84,451 | — | — |
| 2014-12-23 | $21.22 | $22.74 | 98,134 | — | — |
| 2014-12-22 | $21.20 | $22.72 | 158,853 | — | — |
| 2014-12-19 | $21.04 | $22.55 | 527,872 | — | — |
| 2014-12-18 | $21.01 | $22.52 | 140,680 | — | — |
| 2014-12-17 | $20.61 | $22.09 | 269,602 | — | — |
| 2014-12-16 | $19.99 | $21.42 | 206,103 | — | — |
| 2014-12-15 | $19.65 | $21.06 | 154,150 | — | — |
| 2014-12-12 | $19.83 | $21.25 | 153,722 | — | — |
| 2014-12-11 | $19.75 | $21.17 | 124,004 | — | — |
| 2014-12-10 | $19.28 | $20.66 | 172,109 | — | — |
| 2014-12-09 | $19.45 | $20.84 | 158,212 | — | — |
| 2014-12-08 | $19.08 | $20.45 | 162,916 | — | — |
| 2014-12-05 | $19.23 | $20.61 | 181,944 | — | — |
| 2014-12-04 | $18.87 | $20.22 | 132,128 | — | — |
| 2014-12-03 | $18.86 | $20.22 | 198,406 | — | — |
| 2014-12-02 | $18.64 | $19.97 | 246,725 | — | — |
| 2014-12-01 | $18.44 | $19.76 | 112,245 | — | — |
| 2014-11-28 | $18.44 | $19.76 | 67,775 | — | — |
| 2014-11-26 | $18.70 | $20.04 | 140,680 | — | — |
| 2014-11-25 | $18.44 | $19.76 | 64,140 | — | — |
| 2014-11-24 | $18.41 | $19.72 | 140,680 | — | — |
| 2014-11-21 | $18.13 | $19.43 | 160,991 | — | — |
| 2014-11-20 | $18.36 | $19.68 | 160,136 | — | — |
| 2014-11-19 | $18.05 | $19.35 | 207,600 | — | — |
| 2014-11-18 | $18.32 | $19.63 | 232,187 | — | — |
| 2014-11-17 | $18.27 | $19.58 | 204,393 | — | — |
| 2014-11-14 | $18.77 | $20.11 | 181,944 | — | — |
| 2014-11-13 | $18.96 | $20.32 | 230,690 | — | — |
| 2014-11-12 | $19.04 | $20.40 | 236,677 | — | — |
| 2014-11-11 | $19.00 | $20.37 | 183,868 | — | — |
| 2014-11-10 | $19.00 | $20.37 | 181,730 | — | — |
| 2014-11-07 | $18.37 | $19.69 | 418,407 | — | — |
| 2014-11-06 | $18.83 | $20.18 | 708,533 | — | — |
| 2014-11-05 | $17.85 | $19.13 | 194,772 | — | — |
| 2014-11-04 | $17.89 | $19.17 | 110,535 | — | — |
| 2014-11-03 | $17.70 | $18.97 | 191,137 | — | — |
| 2014-10-31 | $18.11 | $19.41 | 176,813 | — | — |
| 2014-10-30 | $17.72 | $18.99 | 138,329 | — | — |
| 2014-10-29 | $17.59 | $18.85 | 123,576 | — | — |
| 2014-10-28 | $17.56 | $18.82 | 272,381 | — | — |
| 2014-10-27 | $16.75 | $17.95 | 114,169 | — | — |
| 2014-10-24 | $16.54 | $17.72 | 118,873 | — | — |
| 2014-10-23 | $16.68 | $17.87 | 205,889 | — | — |
| 2014-10-22 | $16.36 | $17.53 | 182,371 | — | — |
| 2014-10-21 | $16.37 | $17.54 | 243,304 | — | — |
| 2014-10-20 | $16.18 | $17.34 | 182,158 | — | — |
| 2014-10-17 | $16.10 | $17.25 | 207,172 | — | — |
| 2014-10-16 | $16.33 | $17.50 | 252,498 | — | — |
| 2014-10-15 | $15.94 | $17.09 | 319,845 | — | — |
| 2014-10-14 | $15.99 | $17.14 | 283,926 | — | — |
| 2014-10-13 | $16.18 | $17.34 | 172,109 | — | — |
| 2014-10-10 | $16.10 | $17.25 | 197,979 | — | — |
| 2014-10-09 | $16.18 | $17.34 | 242,022 | — | — |
| 2014-10-08 | $16.41 | $17.58 | 275,588 | — | — |
| 2014-10-07 | $15.98 | $17.12 | 394,033 | — | — |
| 2014-10-06 | $16.09 | $17.25 | 174,888 | — | — |
| 2014-10-03 | $16.25 | $17.41 | 205,676 | — | — |
| 2014-10-02 | $16.14 | $17.30 | 117,804 | — | — |
| 2014-10-01 | $15.89 | $17.03 | 212,517 | — | — |
| 2014-09-30 | $16.28 | $17.44 | 373,081 | — | — |
| 2014-09-29 | $16.44 | $17.61 | 358,115 | — | — |
| 2014-09-26 | $16.14 | $17.29 | 292,478 | — | — |
| 2014-09-25 | $16.10 | $17.22 | 129,990 | — | — |
| 2014-09-24 | $16.37 | $17.50 | 116,735 | — | — |
| 2014-09-23 | $16.20 | $17.32 | 282,216 | — | — |
| 2014-09-22 | $16.14 | $17.26 | 244,160 | — | — |
| 2014-09-19 | $16.21 | $17.33 | 346,356 | — | — |
| 2014-09-18 | $16.43 | $17.57 | 206,958 | — | — |
| 2014-09-17 | $16.40 | $17.54 | 210,165 | — | — |
| 2014-09-16 | $16.23 | $17.36 | 216,152 | — | — |
| 2014-09-15 | $15.90 | $17.01 | 123,363 | — | — |
| 2014-09-12 | $16.23 | $17.36 | 143,246 | — | — |
| 2014-09-11 | $16.52 | $17.67 | 218,931 | — | — |
| 2014-09-10 | $16.40 | $17.54 | 210,593 | — | — |
| 2014-09-09 | $15.99 | $17.10 | 150,729 | — | — |
| 2014-09-08 | $16.17 | $17.29 | 183,227 | — | — |
| 2014-09-05 | $16.08 | $17.20 | 259,981 | — | — |
| 2014-09-04 | $16.06 | $17.17 | 195,413 | — | — |
| 2014-09-03 | $16.52 | $17.67 | 231,759 | — | — |
| 2014-09-02 | $16.73 | $17.89 | 125,928 | — | — |
| 2014-08-29 | $16.37 | $17.51 | 190,068 | — | — |
| 2014-08-28 | $16.23 | $17.36 | 157,143 | — | — |
| 2014-08-27 | $16.38 | $17.52 | 143,887 | — | — |
| 2014-08-26 | $16.57 | $17.72 | 210,593 | — | — |
| 2014-08-25 | $16.18 | $17.30 | 308,513 | — | — |
| 2014-08-22 | $16.44 | $17.58 | 356,405 | — | — |
| 2014-08-21 | $16.66 | $17.82 | 469,505 | — | — |
| 2014-08-20 | $16.72 | $17.88 | 266,395 | — | — |
| 2014-08-19 | $16.67 | $17.83 | 169,330 | — | — |
| 2014-08-18 | $16.54 | $17.69 | 188,358 | — | — |
| 2014-08-15 | $16.16 | $17.29 | 236,249 | — | — |
| 2014-08-14 | $16.14 | $17.26 | 145,170 | — | — |
| 2014-08-13 | $16.35 | $17.49 | 226,200 | — | — |
| 2014-08-12 | $16.00 | $17.11 | 189,213 | — | — |
| 2014-08-11 | $16.18 | $17.31 | 269,602 | — | — |
| 2014-08-08 | $15.38 | $16.45 | 449,194 | — | — |
| 2014-08-07 | $15.72 | $16.81 | 178,737 | — | — |
| 2014-08-06 | $15.68 | $16.77 | 156,715 | — | — |
| 2014-08-05 | $15.62 | $16.71 | 242,449 | — | — |
| 2014-08-04 | $15.58 | $16.66 | 152,653 | — | — |
| 2014-08-01 | $15.35 | $16.42 | 230,476 | — | — |
| 2014-07-31 | $15.40 | $16.47 | 337,376 | — | — |
| 2014-07-30 | $15.66 | $16.75 | 171,895 | — | — |
| 2014-07-29 | $15.42 | $16.49 | 274,947 | — | — |
| 2014-07-28 | $15.52 | $16.60 | 181,516 | — | — |
| 2014-07-25 | $15.26 | $16.32 | 179,592 | — | — |
| 2014-07-24 | $15.38 | $16.45 | 249,505 | — | — |
| 2014-07-23 | $15.50 | $16.58 | 161,419 | — | — |
| 2014-07-22 | $15.44 | $16.51 | 223,635 | — | — |
| 2014-07-21 | $15.19 | $16.24 | 166,550 | — | — |
| 2014-07-18 | $15.17 | $16.22 | 234,752 | — | — |
| 2014-07-17 | $14.97 | $16.01 | 506,920 | — | — |
| 2014-07-16 | $14.49 | $15.50 | 288,202 | — | — |
| 2014-07-15 | $14.38 | $15.38 | 317,065 | — | — |
| 2014-07-14 | $14.57 | $15.59 | 257,201 | — | — |
| 2014-07-11 | $14.50 | $15.51 | 267,891 | — | — |
| 2014-07-10 | $14.80 | $15.83 | 212,945 | — | — |
| 2014-07-09 | $15.01 | $16.06 | 256,774 | — | — |
| 2014-07-08 | $15.20 | $16.26 | 597,571 | — | — |
| 2014-07-07 | $15.30 | $16.36 | 228,766 | — | — |
| 2014-07-03 | $15.51 | $16.59 | 172,323 | — | — |
| 2014-07-02 | $15.57 | $16.65 | 353,839 | — | — |
| 2014-07-01 | $15.06 | $16.10 | 366,881 | — | — |
| 2014-06-30 | $14.54 | $15.55 | 244,801 | — | — |
| 2014-06-27 | $14.45 | $15.46 | 542,197 | — | — |
| 2014-06-26 | $14.35 | $15.35 | 194,558 | — | — |
| 2014-06-25 | $14.32 | $15.28 | 262,119 | — | — |
| 2014-06-24 | $14.34 | $15.30 | 409,213 | — | — |
| 2014-06-23 | $14.47 | $15.44 | 379,067 | — | — |
| 2014-06-20 | $14.32 | $15.28 | 465,870 | — | — |
| 2014-06-19 | $14.15 | $15.10 | 351,060 | — | — |
| 2014-06-18 | $13.82 | $14.75 | 227,483 | — | — |
| 2014-06-17 | $13.42 | $14.32 | 147,736 | — | — |
| 2014-06-16 | $13.52 | $14.42 | 159,922 | — | — |
| 2014-06-13 | $13.33 | $14.22 | 216,793 | — | — |
| 2014-06-12 | $13.38 | $14.27 | 346,997 | — | — |
| 2014-06-11 | $13.62 | $14.53 | 504,782 | — | — |
| 2014-06-10 | $13.86 | $14.79 | 473,781 | — | — |
| 2014-06-09 | $14.11 | $15.06 | 348,922 | — | — |
| 2014-06-06 | $14.38 | $15.34 | 249,505 | — | — |
| 2014-06-05 | $14.37 | $15.33 | 425,462 | — | — |
| 2014-06-04 | $13.78 | $14.70 | 472,712 | — | — |
| 2014-06-03 | $13.81 | $14.74 | 1,706,338 | — | — |
| 2014-06-02 | $12.13 | $12.94 | 741,466 | — | — |
| 2014-05-30 | $11.97 | $12.77 | 899,792 | — | — |
| 2014-05-29 | $12.02 | $12.82 | 810,048 | — | — |
| 2014-05-28 | $11.45 | $12.21 | 252,773 | — | — |
| 2014-05-27 | $11.46 | $12.23 | 258,651 | — | — |
| 2014-05-23 | $11.20 | $11.95 | 291,962 | — | — |
| 2014-05-22 | $11.17 | $11.92 | 172,434 | — | — |
| 2014-05-21 | $11.07 | $11.82 | 363,287 | — | — |
| 2014-05-20 | $10.98 | $11.72 | 458,518 | — | — |
| 2014-05-19 | $11.00 | $11.74 | 344,476 | — | — |
| 2014-05-16 | $10.83 | $11.56 | 326,449 | — | — |
| 2014-05-15 | $10.64 | $11.35 | 351,138 | — | — |
| 2014-05-14 | $10.56 | $11.27 | 557,275 | — | — |
| 2014-05-13 | $10.43 | $11.13 | 406,787 | — | — |
| 2014-05-12 | $10.69 | $11.41 | 205,353 | — | — |
| 2014-05-09 | $10.31 | $11.00 | 255,908 | — | — |
| 2014-05-08 | $10.35 | $11.04 | 224,948 | — | — |
| 2014-05-07 | $10.52 | $11.23 | 271,192 | — | — |
| 2014-05-06 | $10.36 | $11.05 | 329,192 | — | — |
| 2014-05-05 | $10.53 | $11.24 | 253,556 | — | — |
| 2014-05-02 | $10.61 | $11.32 | 255,124 | — | — |
| 2014-05-01 | $10.69 | $11.41 | 478,504 | — | — |
| 2014-04-30 | $10.84 | $11.57 | 396,990 | — | — |
| 2014-04-29 | $10.81 | $11.54 | 406,396 | — | — |
| 2014-04-28 | $11.09 | $11.84 | 203,786 | — | — |
| 2014-04-25 | $11.14 | $11.88 | 384,841 | — | — |
| 2014-04-24 | $11.12 | $11.87 | 286,084 | — | — |
| 2014-04-23 | $10.98 | $11.72 | 213,191 | — | — |
| 2014-04-22 | $11.04 | $11.78 | 572,167 | — | — |
| 2014-04-21 | $10.88 | $11.61 | 136,380 | — | — |
| 2014-04-17 | $10.82 | $11.54 | 166,164 | — | — |
| 2014-04-16 | $10.75 | $11.47 | 302,935 | — | — |
| 2014-04-15 | $10.88 | $11.60 | 343,300 | — | — |
| 2014-04-14 | $10.84 | $11.56 | 200,650 | — | — |
| 2014-04-11 | $10.80 | $11.53 | 271,584 | — | — |
| 2014-04-10 | $10.89 | $11.62 | 703,452 | — | — |
| 2014-04-09 | $11.04 | $11.78 | 383,274 | — | — |
| 2014-04-08 | $11.04 | $11.78 | 261,002 | — | — |
| 2014-04-07 | $10.97 | $11.71 | 471,058 | — | — |
| 2014-04-04 | $10.95 | $11.68 | 281,381 | — | — |
| 2014-04-03 | $11.20 | $11.95 | 291,178 | — | — |
| 2014-04-02 | $11.29 | $12.05 | 474,585 | — | — |
| 2014-04-01 | $11.24 | $11.99 | 306,070 | — | — |
| 2014-03-31 | $11.14 | $11.88 | 331,152 | — | — |
| 2014-03-28 | $11.05 | $11.80 | 280,989 | — | — |
| 2014-03-27 | $11.04 | $11.78 | 385,233 | — | — |
| 2014-03-26 | $10.92 | $11.63 | 288,827 | — | — |
| 2014-03-25 | $10.95 | $11.67 | 224,948 | — | — |
| 2014-03-24 | $11.04 | $11.76 | 222,597 | — | — |
| 2014-03-21 | $11.24 | $11.98 | 962,103 | — | — |
| 2014-03-20 | $10.97 | $11.69 | 223,380 | — | — |
| 2014-03-19 | $10.85 | $11.56 | 218,286 | — | — |
| 2014-03-18 | $10.82 | $11.53 | 306,462 | — | — |
| 2014-03-17 | $10.56 | $11.25 | 184,583 | — | — |
| 2014-03-14 | $10.42 | $11.10 | 235,921 | — | — |
| 2014-03-13 | $10.35 | $11.03 | 262,962 | — | — |
| 2014-03-12 | $10.58 | $11.28 | 224,948 | — | — |
| 2014-03-11 | $10.70 | $11.40 | 218,678 | — | — |
| 2014-03-10 | $10.84 | $11.55 | 266,097 | — | — |
| 2014-03-07 | $10.76 | $11.46 | 242,975 | — | — |
| 2014-03-06 | $10.77 | $11.47 | 382,882 | — | — |
| 2014-03-05 | $10.72 | $11.42 | 378,179 | — | — |
| 2014-03-04 | $10.59 | $11.28 | 598,424 | — | — |
| 2014-03-03 | $10.15 | $10.82 | 309,989 | — | — |
| 2014-02-28 | $10.10 | $10.76 | 268,448 | — | — |
| 2014-02-27 | $10.10 | $10.76 | 195,948 | — | — |
| 2014-02-26 | $10.02 | $10.67 | 290,394 | — | — |
| 2014-02-25 | $9.88 | $10.53 | 356,625 | — | — |
| 2014-02-24 | $10.02 | $10.67 | 413,842 | — | — |
| 2014-02-21 | $9.78 | $10.41 | 595,289 | — | — |
| 2014-02-20 | $9.95 | $10.60 | 174,002 | — | — |
| 2014-02-19 | $9.88 | $10.53 | 426,382 | — | — |
| 2014-02-18 | $9.82 | $10.46 | 612,924 | — | — |
| 2014-02-14 | $10.01 | $10.67 | 682,290 | — | — |
| 2014-02-13 | $10.31 | $10.98 | 407,571 | — | — |
| 2014-02-12 | $10.11 | $10.77 | 209,664 | — | — |
| 2014-02-11 | $10.14 | $10.80 | 566,681 | — | — |
| 2014-02-10 | $9.91 | $10.55 | 296,665 | — | — |
| 2014-02-07 | $9.86 | $10.51 | 317,043 | — | — |
| 2014-02-06 | $9.97 | $10.62 | 395,422 | — | — |
| 2014-02-05 | $10.03 | $10.68 | 375,044 | — | — |
| 2014-02-04 | $10.25 | $10.92 | 263,746 | — | — |
| 2014-02-03 | $10.38 | $11.06 | 487,518 | — | — |
| 2014-01-31 | $10.70 | $11.40 | 463,220 | — | — |
| 2014-01-30 | $10.79 | $11.50 | 294,313 | — | — |
| 2014-01-29 | $10.76 | $11.47 | 304,503 | — | — |
| 2014-01-28 | $10.92 | $11.63 | 259,435 | — | — |
| 2014-01-27 | $10.80 | $11.50 | 259,827 | — | — |
| 2014-01-24 | $10.96 | $11.67 | 240,624 | — | — |
| 2014-01-23 | $11.18 | $11.91 | 386,017 | — | — |
| 2014-01-22 | $11.19 | $11.92 | 247,678 | — | — |
| 2014-01-21 | $11.26 | $12.00 | 167,339 | — | — |
| 2014-01-17 | $11.32 | $12.06 | 210,448 | — | — |
| 2014-01-16 | $11.41 | $12.16 | 221,029 | — | — |
| 2014-01-15 | $11.41 | $12.15 | 218,678 | — | — |
| 2014-01-14 | $11.44 | $12.18 | 295,881 | — | — |
| 2014-01-13 | $11.41 | $12.16 | 384,449 | — | — |
| 2014-01-10 | $11.48 | $12.23 | 171,650 | — | — |
| 2014-01-09 | $11.50 | $12.25 | 308,814 | — | — |
| 2014-01-08 | $11.40 | $12.14 | 487,910 | — | — |
| 2014-01-07 | $11.41 | $12.16 | 511,815 | — | — |
| 2014-01-06 | $11.28 | $12.01 | 304,503 | — | — |
| 2014-01-03 | $11.46 | $12.21 | 436,571 | — | — |
| 2014-01-02 | $11.34 | $12.08 | 338,598 | — | — |