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 | $15.09 | $21.30 | 15,700 | — | — |
| 2014-12-30 | $14.94 | $21.08 | 8,100 | — | — |
| 2014-12-29 | $14.86 | $20.97 | 7,900 | — | — |
| 2014-12-26 | $14.47 | $20.42 | 6,800 | — | — |
| 2014-12-24 | $14.39 | $20.31 | 5,100 | — | — |
| 2014-12-23 | $14.00 | $19.76 | 6,400 | — | — |
| 2014-12-22 | $13.92 | $19.64 | 25,200 | — | — |
| 2014-12-19 | $13.64 | $19.25 | 36,800 | — | — |
| 2014-12-18 | $13.90 | $19.62 | 35,400 | — | — |
| 2014-12-17 | $13.87 | $19.57 | 21,700 | — | — |
| 2014-12-16 | $13.78 | $19.45 | 15,000 | — | — |
| 2014-12-15 | $13.92 | $19.64 | 12,000 | — | — |
| 2014-12-12 | $13.78 | $19.45 | 10,200 | — | — |
| 2014-12-11 | $13.89 | $19.60 | 30,000 | — | — |
| 2014-12-10 | $14.22 | $20.07 | 32,300 | — | — |
| 2014-12-09 | $14.37 | $20.14 | 43,500 | — | — |
| 2014-12-08 | $14.20 | $19.90 | 17,300 | — | — |
| 2014-12-05 | $13.77 | $19.30 | 27,200 | — | — |
| 2014-12-04 | $13.74 | $19.26 | 22,500 | — | — |
| 2014-12-03 | $13.58 | $19.03 | 13,200 | — | — |
| 2014-12-02 | $13.59 | $19.05 | 19,100 | — | — |
| 2014-12-01 | $13.36 | $18.72 | 38,500 | — | — |
| 2014-11-28 | $13.30 | $18.64 | 9,200 | — | — |
| 2014-11-26 | $13.41 | $18.79 | 7,300 | — | — |
| 2014-11-25 | $13.40 | $18.78 | 10,600 | — | — |
| 2014-11-24 | $13.46 | $18.86 | 12,500 | — | — |
| 2014-11-21 | $12.87 | $18.04 | 13,500 | — | — |
| 2014-11-20 | $12.74 | $17.85 | 30,500 | — | — |
| 2014-11-19 | $12.65 | $17.73 | 29,400 | — | — |
| 2014-11-18 | $12.90 | $18.08 | 37,500 | — | — |
| 2014-11-17 | $12.76 | $17.88 | 21,700 | — | — |
| 2014-11-14 | $13.14 | $18.41 | 9,600 | — | — |
| 2014-11-13 | $13.52 | $18.95 | 20,800 | — | — |
| 2014-11-12 | $12.93 | $18.12 | 29,400 | — | — |
| 2014-11-11 | $11.35 | $15.91 | 17,500 | — | — |
| 2014-11-10 | $11.36 | $15.92 | 19,200 | — | — |
| 2014-11-07 | $11.45 | $16.05 | 18,500 | — | — |
| 2014-11-06 | $11.41 | $15.99 | 15,600 | — | — |
| 2014-11-05 | $11.34 | $15.89 | 13,500 | — | — |
| 2014-11-04 | $11.28 | $15.81 | 22,500 | — | — |
| 2014-11-03 | $11.41 | $15.99 | 30,300 | — | — |
| 2014-10-31 | $11.44 | $16.03 | 23,100 | — | — |
| 2014-10-30 | $11.45 | $16.05 | 25,600 | — | — |
| 2014-10-29 | $11.45 | $16.05 | 27,700 | — | — |
| 2014-10-28 | $11.36 | $15.92 | 29,400 | — | — |
| 2014-10-27 | $11.18 | $15.67 | 9,200 | — | — |
| 2014-10-24 | $11.40 | $15.98 | 12,000 | — | — |
| 2014-10-23 | $11.49 | $16.10 | 12,100 | — | — |
| 2014-10-22 | $11.43 | $16.02 | 12,400 | — | — |
| 2014-10-21 | $11.51 | $16.13 | 11,900 | — | — |
| 2014-10-20 | $11.33 | $15.88 | 26,100 | — | — |
| 2014-10-17 | $11.62 | $16.28 | 16,500 | — | — |
| 2014-10-16 | $11.85 | $16.61 | 14,600 | — | — |
| 2014-10-15 | $11.69 | $16.38 | 22,700 | — | — |
| 2014-10-14 | $11.65 | $16.33 | 28,800 | — | — |
| 2014-10-13 | $11.69 | $16.38 | 23,100 | — | — |
| 2014-10-10 | $11.69 | $16.38 | 12,000 | — | — |
| 2014-10-09 | $11.88 | $16.65 | 13,700 | — | — |
| 2014-10-08 | $12.40 | $17.38 | 21,100 | — | — |
| 2014-10-07 | $12.20 | $17.10 | 31,400 | — | — |
| 2014-10-06 | $12.47 | $17.48 | 12,700 | — | — |
| 2014-10-03 | $12.48 | $17.49 | 14,800 | — | — |
| 2014-10-02 | $12.49 | $17.50 | 17,900 | — | — |
| 2014-10-01 | $11.88 | $16.65 | 34,600 | — | — |
| 2014-09-30 | $12.06 | $16.90 | 52,600 | — | — |
| 2014-09-29 | $12.18 | $17.07 | 15,300 | — | — |
| 2014-09-26 | $12.40 | $17.38 | 28,200 | — | — |
| 2014-09-25 | $11.78 | $16.51 | 15,800 | — | — |
| 2014-09-24 | $12.13 | $17.00 | 9,200 | — | — |
| 2014-09-23 | $12.05 | $16.89 | 32,900 | — | — |
| 2014-09-22 | $11.94 | $16.73 | 39,200 | — | — |
| 2014-09-19 | $11.91 | $16.69 | 34,800 | — | — |
| 2014-09-18 | $12.25 | $17.17 | 31,800 | — | — |
| 2014-09-17 | $12.16 | $17.04 | 44,200 | — | — |
| 2014-09-16 | $12.41 | $17.39 | 18,600 | — | — |
| 2014-09-15 | $12.59 | $17.64 | 49,900 | — | — |
| 2014-09-12 | $12.60 | $17.66 | 34,800 | — | — |
| 2014-09-11 | $13.07 | $18.32 | 81,800 | — | — |
| 2014-09-10 | $13.54 | $18.98 | 14,800 | — | — |
| 2014-09-09 | $13.51 | $18.79 | 28,400 | — | — |
| 2014-09-08 | $14.20 | $19.75 | 6,900 | — | — |
| 2014-09-05 | $14.19 | $19.74 | 6,500 | — | — |
| 2014-09-04 | $14.27 | $19.85 | 5,600 | — | — |
| 2014-09-03 | $14.32 | $19.92 | 21,200 | — | — |
| 2014-09-02 | $14.69 | $20.43 | 27,300 | — | — |
| 2014-08-29 | $14.46 | $20.11 | 34,000 | — | — |
| 2014-08-28 | $14.26 | $19.84 | 29,900 | — | — |
| 2014-08-27 | $14.39 | $20.02 | 12,600 | — | — |
| 2014-08-26 | $14.75 | $20.52 | 47,200 | — | — |
| 2014-08-25 | $14.15 | $19.68 | 115,700 | — | — |
| 2014-08-22 | $15.05 | $20.94 | 22,500 | — | — |
| 2014-08-21 | $14.78 | $20.56 | 29,000 | — | — |
| 2014-08-20 | $15.13 | $21.05 | 32,100 | — | — |
| 2014-08-19 | $15.47 | $21.52 | 22,600 | — | — |
| 2014-08-18 | $15.98 | $22.23 | 23,600 | — | — |
| 2014-08-15 | $15.50 | $21.56 | 18,500 | — | — |
| 2014-08-14 | $15.15 | $21.07 | 5,500 | — | — |
| 2014-08-13 | $15.22 | $21.17 | 9,100 | — | — |
| 2014-08-12 | $15.00 | $20.87 | 16,400 | — | — |
| 2014-08-11 | $14.98 | $20.84 | 20,300 | — | — |
| 2014-08-08 | $14.70 | $20.45 | 20,100 | — | — |
| 2014-08-07 | $14.73 | $20.49 | 23,000 | — | — |
| 2014-08-06 | $15.10 | $21.00 | 23,600 | — | — |
| 2014-08-05 | $14.92 | $20.75 | 18,500 | — | — |
| 2014-08-04 | $14.93 | $20.77 | 39,300 | — | — |
| 2014-08-01 | $14.81 | $20.60 | 64,200 | — | — |
| 2014-07-31 | $15.90 | $22.12 | 37,500 | — | — |
| 2014-07-30 | $16.13 | $22.44 | 26,800 | — | — |
| 2014-07-29 | $16.20 | $22.53 | 12,700 | — | — |
| 2014-07-28 | $16.40 | $22.81 | 28,400 | — | — |
| 2014-07-25 | $16.30 | $22.67 | 23,800 | — | — |
| 2014-07-24 | $16.54 | $23.01 | 17,900 | — | — |
| 2014-07-23 | $16.57 | $23.05 | 19,000 | — | — |
| 2014-07-22 | $16.77 | $23.33 | 25,200 | — | — |
| 2014-07-21 | $16.71 | $23.24 | 17,300 | — | — |
| 2014-07-18 | $16.65 | $23.16 | 24,100 | — | — |
| 2014-07-17 | $16.25 | $22.60 | 18,400 | — | — |
| 2014-07-16 | $16.34 | $22.73 | 36,100 | — | — |
| 2014-07-15 | $16.75 | $23.30 | 37,500 | — | — |
| 2014-07-14 | $16.71 | $23.24 | 46,700 | — | — |
| 2014-07-11 | $16.29 | $22.66 | 37,200 | — | — |
| 2014-07-10 | $16.19 | $22.52 | 41,300 | — | — |
| 2014-07-09 | $16.83 | $23.41 | 14,300 | — | — |
| 2014-07-08 | $16.72 | $23.26 | 50,200 | — | — |
| 2014-07-07 | $16.25 | $22.60 | 56,400 | — | — |
| 2014-07-03 | $16.22 | $22.56 | 25,100 | — | — |
| 2014-07-02 | $16.04 | $22.31 | 27,300 | — | — |
| 2014-07-01 | $16.27 | $22.63 | 70,300 | — | — |
| 2014-06-30 | $16.14 | $22.45 | 118,400 | — | — |
| 2014-06-27 | $15.74 | $21.89 | 1,211,000 | — | — |
| 2014-06-26 | $16.79 | $23.36 | 54,200 | — | — |
| 2014-06-25 | $16.79 | $23.36 | 42,700 | — | — |
| 2014-06-24 | $16.75 | $23.30 | 62,000 | — | — |
| 2014-06-23 | $16.60 | $23.09 | 53,900 | — | — |
| 2014-06-20 | $16.33 | $22.72 | 94,100 | — | — |
| 2014-06-19 | $16.22 | $22.56 | 61,300 | — | — |
| 2014-06-18 | $15.90 | $22.12 | 29,800 | — | — |
| 2014-06-17 | $15.86 | $22.06 | 23,900 | — | — |
| 2014-06-16 | $15.89 | $22.10 | 21,100 | — | — |
| 2014-06-13 | $15.77 | $21.94 | 19,300 | — | — |
| 2014-06-12 | $15.46 | $21.51 | 22,000 | — | — |
| 2014-06-11 | $15.79 | $21.96 | 18,200 | — | — |
| 2014-06-10 | $15.99 | $22.24 | 58,500 | — | — |
| 2014-06-09 | $15.95 | $22.06 | 15,500 | — | — |
| 2014-06-06 | $15.97 | $22.09 | 9,500 | — | — |
| 2014-06-05 | $15.98 | $22.10 | 25,700 | — | — |
| 2014-06-04 | $15.88 | $21.97 | 29,300 | — | — |
| 2014-06-03 | $15.94 | $22.05 | 41,900 | — | — |
| 2014-06-02 | $15.94 | $22.05 | 35,200 | — | — |
| 2014-05-30 | $15.98 | $22.10 | 89,600 | — | — |
| 2014-05-29 | $14.99 | $20.73 | 22,100 | — | — |
| 2014-05-28 | $14.99 | $20.73 | 19,500 | — | — |
| 2014-05-27 | $14.91 | $20.62 | 13,200 | — | — |
| 2014-05-23 | $14.95 | $20.68 | 15,900 | — | — |
| 2014-05-22 | $14.88 | $20.58 | 16,300 | — | — |
| 2014-05-21 | $14.99 | $20.73 | 29,000 | — | — |
| 2014-05-20 | $14.89 | $20.60 | 26,400 | — | — |
| 2014-05-19 | $14.96 | $20.69 | 13,900 | — | — |
| 2014-05-16 | $14.64 | $20.25 | 11,200 | — | — |
| 2014-05-15 | $14.77 | $20.43 | 14,800 | — | — |
| 2014-05-14 | $14.86 | $20.55 | 13,200 | — | — |
| 2014-05-13 | $14.56 | $20.14 | 25,500 | — | — |
| 2014-05-12 | $14.90 | $20.61 | 21,300 | — | — |
| 2014-05-09 | $14.80 | $20.47 | 16,600 | — | — |
| 2014-05-08 | $14.65 | $20.26 | 16,800 | — | — |
| 2014-05-07 | $14.75 | $20.40 | 10,700 | — | — |
| 2014-05-06 | $14.83 | $20.51 | 18,700 | — | — |
| 2014-05-05 | $14.65 | $20.26 | 14,300 | — | — |
| 2014-05-02 | $14.56 | $20.14 | 29,300 | — | — |
| 2014-05-01 | $14.57 | $20.15 | 12,700 | — | — |
| 2014-04-30 | $14.72 | $20.36 | 19,700 | — | — |
| 2014-04-29 | $14.55 | $20.13 | 18,400 | — | — |
| 2014-04-28 | $14.62 | $20.22 | 39,700 | — | — |
| 2014-04-25 | $14.71 | $20.35 | 12,400 | — | — |
| 2014-04-24 | $14.78 | $20.44 | 25,900 | — | — |
| 2014-04-23 | $15.09 | $20.87 | 37,900 | — | — |
| 2014-04-22 | $15.25 | $21.09 | 35,300 | — | — |
| 2014-04-21 | $14.99 | $20.73 | 62,000 | — | — |
| 2014-04-17 | $15.01 | $20.76 | 26,100 | — | — |
| 2014-04-16 | $15.12 | $20.91 | 57,200 | — | — |
| 2014-04-15 | $14.46 | $20.00 | 39,600 | — | — |
| 2014-04-14 | $14.95 | $20.68 | 23,900 | — | — |
| 2014-04-11 | $14.70 | $20.33 | 37,300 | — | — |
| 2014-04-10 | $14.93 | $20.65 | 41,700 | — | — |
| 2014-04-09 | $14.90 | $20.61 | 129,400 | — | — |
| 2014-04-08 | $14.58 | $20.17 | 69,400 | — | — |
| 2014-04-07 | $14.08 | $19.48 | 26,500 | — | — |
| 2014-04-04 | $14.04 | $19.42 | 12,300 | — | — |
| 2014-04-03 | $14.13 | $19.54 | 24,500 | — | — |
| 2014-04-02 | $14.08 | $19.48 | 37,100 | — | — |
| 2014-04-01 | $14.09 | $19.49 | 66,700 | — | — |
| 2014-03-31 | $13.40 | $18.53 | 28,200 | — | — |
| 2014-03-28 | $13.14 | $18.18 | 28,000 | — | — |
| 2014-03-27 | $13.34 | $18.45 | 51,200 | — | — |
| 2014-03-26 | $13.22 | $18.29 | 72,500 | — | — |
| 2014-03-25 | $12.58 | $17.40 | 26,500 | — | — |
| 2014-03-24 | $12.58 | $17.40 | 15,300 | — | — |
| 2014-03-21 | $12.59 | $17.41 | 24,200 | — | — |
| 2014-03-20 | $12.51 | $17.30 | 11,300 | — | — |
| 2014-03-19 | $12.41 | $17.17 | 11,700 | — | — |
| 2014-03-18 | $12.50 | $17.29 | 25,100 | — | — |
| 2014-03-17 | $12.57 | $17.39 | 15,100 | — | — |
| 2014-03-14 | $12.60 | $17.43 | 34,300 | — | — |
| 2014-03-13 | $12.57 | $17.39 | 28,200 | — | — |
| 2014-03-12 | $12.77 | $17.66 | 37,600 | — | — |
| 2014-03-11 | $11.94 | $16.52 | 25,200 | — | — |
| 2014-03-10 | $11.80 | $16.20 | 11,500 | — | — |
| 2014-03-07 | $11.69 | $16.05 | 24,000 | — | — |
| 2014-03-06 | $11.98 | $16.44 | 34,200 | — | — |
| 2014-03-05 | $11.66 | $16.00 | 22,600 | — | — |
| 2014-03-04 | $11.85 | $16.27 | 16,800 | — | — |
| 2014-03-03 | $11.95 | $16.40 | 26,500 | — | — |
| 2014-02-28 | $11.73 | $16.10 | 5,500 | — | — |
| 2014-02-27 | $11.86 | $16.28 | 22,400 | — | — |
| 2014-02-26 | $11.60 | $15.92 | 37,000 | — | — |
| 2014-02-25 | $11.16 | $15.32 | 32,100 | — | — |
| 2014-02-24 | $11.17 | $15.33 | 94,500 | — | — |
| 2014-02-21 | $12.04 | $16.53 | 18,100 | — | — |
| 2014-02-20 | $11.87 | $16.29 | 33,600 | — | — |
| 2014-02-19 | $11.92 | $16.36 | 17,300 | — | — |
| 2014-02-18 | $11.94 | $16.39 | 30,800 | — | — |
| 2014-02-14 | $12.09 | $16.60 | 28,300 | — | — |
| 2014-02-13 | $12.24 | $16.80 | 17,300 | — | — |
| 2014-02-12 | $12.24 | $16.80 | 31,400 | — | — |
| 2014-02-11 | $12.40 | $17.02 | 37,600 | — | — |
| 2014-02-10 | $11.83 | $16.24 | 26,000 | — | — |
| 2014-02-07 | $11.78 | $16.17 | 18,700 | — | — |
| 2014-02-06 | $11.70 | $16.06 | 35,500 | — | — |
| 2014-02-05 | $11.86 | $16.28 | 59,200 | — | — |
| 2014-02-04 | $11.71 | $16.07 | 6,000 | — | — |
| 2014-02-03 | $11.87 | $16.29 | 27,500 | — | — |
| 2014-01-31 | $11.89 | $16.32 | 17,400 | — | — |
| 2014-01-30 | $11.94 | $16.39 | 11,300 | — | — |
| 2014-01-29 | $11.74 | $16.11 | 12,100 | — | — |
| 2014-01-28 | $11.90 | $16.33 | 19,300 | — | — |
| 2014-01-27 | $11.51 | $15.80 | 17,200 | — | — |
| 2014-01-24 | $11.49 | $15.77 | 46,900 | — | — |
| 2014-01-23 | $11.67 | $16.02 | 9,200 | — | — |
| 2014-01-22 | $11.80 | $16.20 | 17,300 | — | — |
| 2014-01-21 | $11.64 | $15.98 | 12,800 | — | — |
| 2014-01-17 | $11.52 | $15.81 | 11,200 | — | — |
| 2014-01-16 | $11.04 | $15.15 | 43,900 | — | — |
| 2014-01-15 | $11.20 | $15.37 | 9,400 | — | — |
| 2014-01-14 | $10.89 | $14.95 | 16,800 | — | — |
| 2014-01-13 | $10.66 | $14.63 | 34,800 | — | — |
| 2014-01-10 | $10.61 | $14.56 | 64,700 | — | — |
| 2014-01-09 | $10.89 | $14.95 | 149,300 | — | — |
| 2014-01-08 | $11.67 | $16.02 | 19,800 | — | — |
| 2014-01-07 | $11.70 | $16.06 | 10,800 | — | — |
| 2014-01-06 | $11.74 | $16.11 | 9,700 | — | — |
| 2014-01-03 | $11.77 | $16.16 | 11,900 | — | — |
| 2014-01-02 | $11.78 | $16.17 | 12,700 | — | — |