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
- 1995-06-27 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 | $13.50 | $16.90 | 8,900 | — | — |
| 2014-12-30 | $13.57 | $16.98 | 7,600 | — | — |
| 2014-12-29 | $13.67 | $17.11 | 6,300 | — | — |
| 2014-12-26 | $13.58 | $17.00 | 4,700 | — | — |
| 2014-12-24 | $13.45 | $16.83 | 3,100 | — | — |
| 2014-12-23 | $13.30 | $16.65 | 10,600 | — | — |
| 2014-12-22 | $12.81 | $16.03 | 7,500 | — | — |
| 2014-12-19 | $12.76 | $15.97 | 39,500 | — | — |
| 2014-12-18 | $13.04 | $16.32 | 27,900 | — | — |
| 2014-12-17 | $13.07 | $16.36 | 17,300 | — | — |
| 2014-12-16 | $12.40 | $15.52 | 15,800 | — | — |
| 2014-12-15 | $12.28 | $15.37 | 15,400 | — | — |
| 2014-12-12 | $12.49 | $15.63 | 10,800 | — | — |
| 2014-12-11 | $12.80 | $16.02 | 15,500 | — | — |
| 2014-12-10 | $13.02 | $16.30 | 18,600 | — | — |
| 2014-12-09 | $13.46 | $16.85 | 15,800 | — | — |
| 2014-12-08 | $13.02 | $16.30 | 11,900 | — | — |
| 2014-12-05 | $13.05 | $16.33 | 9,900 | — | — |
| 2014-12-04 | $12.73 | $15.93 | 12,000 | — | — |
| 2014-12-03 | $12.76 | $15.97 | 12,900 | — | — |
| 2014-12-02 | $12.66 | $15.85 | 24,500 | — | — |
| 2014-12-01 | $12.45 | $15.58 | 23,300 | — | — |
| 2014-11-28 | $12.92 | $16.17 | 10,200 | — | — |
| 2014-11-26 | $13.24 | $16.57 | 8,000 | — | — |
| 2014-11-25 | $13.32 | $16.67 | 15,300 | — | — |
| 2014-11-24 | $13.84 | $17.32 | 14,200 | — | — |
| 2014-11-21 | $13.88 | $17.37 | 27,600 | — | — |
| 2014-11-20 | $14.08 | $17.62 | 18,800 | — | — |
| 2014-11-19 | $14.09 | $17.63 | 12,400 | — | — |
| 2014-11-18 | $14.57 | $18.24 | 15,800 | — | — |
| 2014-11-17 | $14.90 | $18.65 | 23,300 | — | — |
| 2014-11-14 | $15.29 | $19.14 | 21,800 | — | — |
| 2014-11-13 | $15.30 | $19.15 | 16,900 | — | — |
| 2014-11-12 | $15.23 | $19.06 | 18,500 | — | — |
| 2014-11-11 | $15.09 | $18.89 | 24,000 | — | — |
| 2014-11-10 | $14.93 | $18.69 | 19,500 | — | — |
| 2014-11-07 | $14.75 | $18.46 | 63,300 | — | — |
| 2014-11-06 | $16.21 | $20.29 | 23,700 | — | — |
| 2014-11-05 | $15.63 | $19.56 | 34,300 | — | — |
| 2014-11-04 | $15.24 | $19.07 | 24,700 | — | — |
| 2014-11-03 | $15.60 | $19.52 | 27,600 | — | — |
| 2014-10-31 | $15.30 | $19.15 | 34,600 | — | — |
| 2014-10-30 | $14.76 | $18.47 | 21,000 | — | — |
| 2014-10-29 | $14.31 | $17.91 | 17,200 | — | — |
| 2014-10-28 | $14.14 | $17.70 | 25,100 | — | — |
| 2014-10-27 | $13.53 | $16.93 | 12,700 | — | — |
| 2014-10-24 | $13.59 | $17.01 | 14,500 | — | — |
| 2014-10-23 | $14.14 | $17.70 | 21,300 | — | — |
| 2014-10-22 | $13.54 | $16.95 | 20,400 | — | — |
| 2014-10-21 | $13.78 | $17.25 | 23,600 | — | — |
| 2014-10-20 | $13.93 | $17.43 | 33,300 | — | — |
| 2014-10-17 | $14.51 | $18.16 | 18,400 | — | — |
| 2014-10-16 | $14.99 | $18.76 | 25,300 | — | — |
| 2014-10-15 | $15.50 | $19.40 | 28,400 | — | — |
| 2014-10-14 | $14.94 | $18.70 | 24,300 | — | — |
| 2014-10-13 | $13.76 | $17.22 | 11,900 | — | — |
| 2014-10-10 | $13.28 | $16.62 | 27,300 | — | — |
| 2014-10-09 | $13.01 | $16.28 | 21,200 | — | — |
| 2014-10-08 | $13.82 | $17.30 | 24,100 | — | — |
| 2014-10-07 | $12.86 | $16.10 | 32,700 | — | — |
| 2014-10-06 | $13.01 | $16.28 | 19,000 | — | — |
| 2014-10-03 | $12.81 | $16.03 | 15,500 | — | — |
| 2014-10-02 | $12.63 | $15.81 | 18,900 | — | — |
| 2014-10-01 | $12.33 | $15.43 | 39,100 | — | — |
| 2014-09-30 | $12.47 | $15.61 | 45,900 | — | — |
| 2014-09-29 | $12.51 | $15.66 | 10,900 | — | — |
| 2014-09-26 | $12.57 | $15.73 | 23,100 | — | — |
| 2014-09-25 | $12.30 | $15.39 | 28,600 | — | — |
| 2014-09-24 | $12.91 | $16.16 | 29,400 | — | — |
| 2014-09-23 | $13.11 | $16.41 | 35,000 | — | — |
| 2014-09-22 | $13.36 | $16.72 | 14,800 | — | — |
| 2014-09-19 | $13.98 | $17.50 | 45,100 | — | — |
| 2014-09-18 | $14.15 | $17.71 | 31,000 | — | — |
| 2014-09-17 | $13.84 | $17.32 | 24,100 | — | — |
| 2014-09-16 | $13.64 | $17.07 | 6,900 | — | — |
| 2014-09-15 | $13.66 | $17.10 | 15,200 | — | — |
| 2014-09-12 | $13.79 | $17.26 | 24,000 | — | — |
| 2014-09-11 | $14.09 | $17.63 | 15,000 | — | — |
| 2014-09-10 | $14.13 | $17.69 | 32,100 | — | — |
| 2014-09-09 | $14.06 | $17.60 | 24,300 | — | — |
| 2014-09-08 | $14.02 | $17.55 | 12,700 | — | — |
| 2014-09-05 | $14.09 | $17.63 | 22,900 | — | — |
| 2014-09-04 | $14.14 | $17.70 | 23,600 | — | — |
| 2014-09-03 | $14.22 | $17.80 | 27,100 | — | — |
| 2014-09-02 | $14.62 | $18.30 | 22,400 | — | — |
| 2014-08-29 | $14.58 | $18.25 | 15,200 | — | — |
| 2014-08-28 | $14.70 | $18.40 | 24,200 | — | — |
| 2014-08-27 | $14.97 | $18.74 | 9,000 | — | — |
| 2014-08-26 | $14.94 | $18.70 | 34,800 | — | — |
| 2014-08-25 | $14.38 | $18.00 | 13,000 | — | — |
| 2014-08-22 | $14.41 | $18.04 | 30,700 | — | — |
| 2014-08-21 | $14.32 | $17.92 | 7,900 | — | — |
| 2014-08-20 | $14.35 | $17.96 | 11,400 | — | — |
| 2014-08-19 | $14.68 | $18.37 | 12,100 | — | — |
| 2014-08-18 | $14.71 | $18.41 | 17,600 | — | — |
| 2014-08-15 | $14.00 | $17.52 | 20,200 | — | — |
| 2014-08-14 | $14.09 | $17.63 | 11,500 | — | — |
| 2014-08-13 | $14.00 | $17.52 | 10,600 | — | — |
| 2014-08-12 | $13.79 | $17.26 | 10,500 | — | — |
| 2014-08-11 | $14.06 | $17.60 | 8,300 | — | — |
| 2014-08-08 | $14.02 | $17.55 | 11,300 | — | — |
| 2014-08-07 | $14.02 | $17.55 | 11,000 | — | — |
| 2014-08-06 | $13.97 | $17.48 | 12,900 | — | — |
| 2014-08-05 | $14.08 | $17.62 | 13,500 | — | — |
| 2014-08-04 | $13.66 | $17.10 | 22,200 | — | — |
| 2014-08-01 | $13.52 | $16.92 | 26,900 | — | — |
| 2014-07-31 | $13.67 | $17.11 | 46,100 | — | — |
| 2014-07-30 | $14.18 | $17.75 | 29,600 | — | — |
| 2014-07-29 | $13.02 | $16.30 | 13,000 | — | — |
| 2014-07-28 | $12.99 | $16.26 | 17,100 | — | — |
| 2014-07-25 | $13.30 | $16.65 | 17,400 | — | — |
| 2014-07-24 | $13.46 | $16.85 | 12,400 | — | — |
| 2014-07-23 | $13.59 | $17.01 | 8,900 | — | — |
| 2014-07-22 | $13.75 | $17.21 | 13,800 | — | — |
| 2014-07-21 | $13.66 | $17.10 | 6,200 | — | — |
| 2014-07-18 | $13.93 | $17.43 | 16,700 | — | — |
| 2014-07-17 | $13.78 | $17.25 | 36,400 | — | — |
| 2014-07-16 | $13.69 | $17.13 | 20,100 | — | — |
| 2014-07-15 | $13.45 | $16.83 | 28,400 | — | — |
| 2014-07-14 | $14.23 | $17.81 | 14,000 | — | — |
| 2014-07-11 | $14.17 | $17.74 | 22,200 | — | — |
| 2014-07-10 | $14.50 | $18.15 | 38,600 | — | — |
| 2014-07-09 | $14.94 | $18.70 | 12,500 | — | — |
| 2014-07-08 | $15.22 | $19.05 | 22,400 | — | — |
| 2014-07-07 | $15.90 | $19.90 | 20,700 | — | — |
| 2014-07-03 | $16.41 | $20.54 | 16,600 | — | — |
| 2014-07-02 | $15.96 | $19.98 | 34,100 | — | — |
| 2014-07-01 | $15.10 | $18.90 | 26,500 | — | — |
| 2014-06-30 | $14.37 | $17.99 | 16,300 | — | — |
| 2014-06-27 | $14.38 | $18.00 | 65,400 | — | — |
| 2014-06-26 | $14.30 | $17.90 | 14,200 | — | — |
| 2014-06-25 | $14.21 | $17.79 | 24,800 | — | — |
| 2014-06-24 | $14.12 | $17.67 | 19,000 | — | — |
| 2014-06-23 | $14.46 | $18.10 | 16,000 | — | — |
| 2014-06-20 | $14.50 | $18.15 | 56,400 | — | — |
| 2014-06-19 | $14.35 | $17.96 | 19,600 | — | — |
| 2014-06-18 | $14.69 | $18.39 | 21,600 | — | — |
| 2014-06-17 | $14.57 | $18.24 | 31,200 | — | — |
| 2014-06-16 | $14.33 | $17.94 | 37,800 | — | — |
| 2014-06-13 | $15.08 | $18.87 | 41,200 | — | — |
| 2014-06-12 | $15.36 | $19.22 | 30,900 | — | — |
| 2014-06-11 | $16.01 | $20.04 | 15,000 | — | — |
| 2014-06-10 | $16.38 | $20.50 | 100,500 | — | — |
| 2014-06-09 | $15.92 | $19.93 | 20,300 | — | — |
| 2014-06-06 | $15.97 | $19.99 | 26,000 | — | — |
| 2014-06-05 | $15.67 | $19.61 | 50,900 | — | — |
| 2014-06-04 | $15.55 | $19.46 | 34,600 | — | — |
| 2014-06-03 | $15.62 | $19.55 | 33,300 | — | — |
| 2014-06-02 | $15.60 | $19.52 | 21,000 | — | — |
| 2014-05-30 | $15.99 | $20.01 | 39,000 | — | — |
| 2014-05-29 | $16.19 | $20.26 | 14,500 | — | — |
| 2014-05-28 | $15.88 | $19.88 | 24,200 | — | — |
| 2014-05-27 | $16.20 | $20.28 | 29,600 | — | — |
| 2014-05-23 | $15.84 | $19.83 | 30,400 | — | — |
| 2014-05-22 | $15.46 | $19.35 | 16,400 | — | — |
| 2014-05-21 | $15.32 | $19.17 | 29,200 | — | — |
| 2014-05-20 | $15.27 | $19.11 | 46,600 | — | — |
| 2014-05-19 | $15.62 | $19.55 | 25,200 | — | — |
| 2014-05-16 | $15.66 | $19.60 | 48,600 | — | — |
| 2014-05-15 | $15.45 | $19.34 | 28,000 | — | — |
| 2014-05-14 | $15.70 | $19.65 | 31,900 | — | — |
| 2014-05-13 | $16.14 | $20.20 | 48,300 | — | — |
| 2014-05-12 | $16.23 | $20.31 | 42,400 | — | — |
| 2014-05-09 | $15.93 | $19.94 | 16,800 | — | — |
| 2014-05-08 | $15.71 | $19.66 | 33,100 | — | — |
| 2014-05-07 | $15.62 | $19.55 | 29,600 | — | — |
| 2014-05-06 | $15.57 | $19.49 | 55,500 | — | — |
| 2014-05-05 | $16.31 | $20.41 | 76,300 | — | — |
| 2014-05-02 | $16.61 | $20.79 | 58,600 | — | — |
| 2014-05-01 | $16.37 | $20.49 | 86,700 | — | — |
| 2014-04-30 | $17.29 | $21.64 | 265,700 | — | — |
| 2014-04-29 | $18.25 | $22.84 | 103,400 | — | — |
| 2014-04-28 | $17.84 | $22.33 | 123,400 | — | — |
| 2014-04-25 | $16.53 | $20.69 | 56,700 | — | — |
| 2014-04-24 | $16.11 | $20.16 | 51,300 | — | — |
| 2014-04-23 | $15.31 | $19.16 | 21,700 | — | — |
| 2014-04-22 | $15.45 | $19.34 | 20,700 | — | — |
| 2014-04-21 | $15.18 | $19.00 | 24,000 | — | — |
| 2014-04-17 | $14.75 | $18.46 | 12,500 | — | — |
| 2014-04-16 | $14.65 | $18.34 | 27,600 | — | — |
| 2014-04-15 | $14.64 | $18.32 | 30,200 | — | — |
| 2014-04-14 | $14.63 | $18.31 | 34,000 | — | — |
| 2014-04-11 | $14.78 | $18.50 | 26,600 | — | — |
| 2014-04-10 | $15.24 | $19.07 | 29,700 | — | — |
| 2014-04-09 | $16.09 | $20.14 | 32,800 | — | — |
| 2014-04-08 | $15.94 | $19.95 | 56,300 | — | — |
| 2014-04-07 | $15.40 | $19.27 | 36,200 | — | — |
| 2014-04-04 | $15.09 | $18.89 | 27,100 | — | — |
| 2014-04-03 | $15.85 | $19.84 | 20,600 | — | — |
| 2014-04-02 | $15.70 | $19.65 | 45,300 | — | — |
| 2014-04-01 | $15.54 | $19.45 | 43,300 | — | — |
| 2014-03-31 | $14.91 | $18.66 | 21,800 | — | — |
| 2014-03-28 | $14.36 | $17.97 | 17,400 | — | — |
| 2014-03-27 | $14.10 | $17.65 | 33,300 | — | — |
| 2014-03-26 | $14.54 | $18.20 | 32,100 | — | — |
| 2014-03-25 | $15.28 | $19.12 | 48,500 | — | — |
| 2014-03-24 | $15.03 | $18.81 | 62,200 | — | — |
| 2014-03-21 | $14.60 | $18.27 | 132,700 | — | — |
| 2014-03-20 | $14.18 | $17.75 | 26,600 | — | — |
| 2014-03-19 | $14.02 | $17.55 | 12,600 | — | — |
| 2014-03-18 | $14.03 | $17.56 | 24,500 | — | — |
| 2014-03-17 | $13.68 | $17.12 | 22,100 | — | — |
| 2014-03-14 | $13.36 | $16.72 | 19,300 | — | — |
| 2014-03-13 | $13.27 | $16.61 | 28,500 | — | — |
| 2014-03-12 | $13.28 | $16.62 | 24,900 | — | — |
| 2014-03-11 | $13.37 | $16.73 | 32,400 | — | — |
| 2014-03-10 | $12.80 | $16.02 | 57,000 | — | — |
| 2014-03-07 | $12.81 | $16.03 | 39,600 | — | — |
| 2014-03-06 | $12.66 | $15.85 | 26,500 | — | — |
| 2014-03-05 | $12.46 | $15.59 | 181,400 | — | — |
| 2014-03-04 | $12.19 | $15.26 | 52,200 | — | — |
| 2014-03-03 | $11.70 | $14.64 | 9,300 | — | — |
| 2014-02-28 | $11.77 | $14.73 | 19,800 | — | — |
| 2014-02-27 | $11.71 | $14.66 | 6,500 | — | — |
| 2014-02-26 | $11.65 | $14.58 | 10,400 | — | — |
| 2014-02-25 | $11.61 | $14.53 | 11,800 | — | — |
| 2014-02-24 | $11.62 | $14.54 | 12,400 | — | — |
| 2014-02-21 | $11.47 | $14.36 | 23,500 | — | — |
| 2014-02-20 | $11.28 | $14.12 | 7,800 | — | — |
| 2014-02-19 | $11.14 | $13.94 | 16,200 | — | — |
| 2014-02-18 | $11.21 | $14.03 | 10,300 | — | — |
| 2014-02-14 | $11.01 | $13.78 | 11,300 | — | — |
| 2014-02-13 | $11.12 | $13.92 | 16,300 | — | — |
| 2014-02-12 | $10.98 | $13.74 | 9,700 | — | — |
| 2014-02-11 | $10.96 | $13.72 | 12,100 | — | — |
| 2014-02-10 | $10.86 | $13.59 | 16,700 | — | — |
| 2014-02-07 | $11.03 | $13.81 | 24,000 | — | — |
| 2014-02-06 | $11.10 | $13.89 | 23,600 | — | — |
| 2014-02-05 | $10.88 | $13.62 | 27,600 | — | — |
| 2014-02-04 | $10.96 | $13.72 | 30,700 | — | — |
| 2014-02-03 | $10.86 | $13.59 | 38,500 | — | — |
| 2014-01-31 | $11.31 | $14.16 | 17,000 | — | — |
| 2014-01-30 | $11.43 | $14.31 | 39,900 | — | — |
| 2014-01-29 | $11.17 | $13.98 | 44,700 | — | — |
| 2014-01-28 | $11.04 | $13.82 | 28,600 | — | — |
| 2014-01-27 | $11.33 | $14.18 | 17,600 | — | — |
| 2014-01-24 | $11.14 | $13.94 | 43,700 | — | — |
| 2014-01-23 | $11.31 | $14.16 | 24,100 | — | — |
| 2014-01-22 | $11.33 | $14.18 | 39,000 | — | — |
| 2014-01-21 | $11.31 | $14.16 | 19,200 | — | — |
| 2014-01-17 | $11.26 | $14.09 | 13,100 | — | — |
| 2014-01-16 | $11.15 | $13.96 | 16,800 | — | — |
| 2014-01-15 | $11.27 | $14.11 | 15,900 | — | — |
| 2014-01-14 | $11.20 | $14.02 | 4,400 | — | — |
| 2014-01-13 | $11.19 | $14.01 | 13,500 | — | — |
| 2014-01-10 | $11.25 | $14.08 | 17,200 | — | — |
| 2014-01-09 | $11.20 | $14.02 | 9,500 | — | — |
| 2014-01-08 | $11.35 | $14.21 | 13,900 | — | — |
| 2014-01-07 | $11.41 | $14.28 | 18,200 | — | — |
| 2014-01-06 | $11.32 | $14.17 | 8,700 | — | — |
| 2014-01-03 | $11.33 | $14.18 | 34,700 | — | — |
| 2014-01-02 | $11.08 | $13.87 | 18,600 | — | — |