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
- 1994-12-20 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 | $15.62 | $26.65 | 10,234 | — | — |
| 2014-12-30 | $15.43 | $26.33 | 11,415 | — | — |
| 2014-12-29 | $15.84 | $27.04 | 9,841 | — | — |
| 2014-12-26 | $15.93 | $27.19 | 8,955 | — | — |
| 2014-12-24 | $16.15 | $27.56 | 3,641 | — | — |
| 2014-12-23 | $16.13 | $27.52 | 7,479 | — | — |
| 2014-12-22 | $15.93 | $27.19 | 37,000 | — | — |
| 2014-12-19 | $15.44 | $26.34 | 27,061 | — | — |
| 2014-12-18 | $15.54 | $26.52 | 112,280 | — | — |
| 2014-12-17 | $15.52 | $26.48 | 210,685 | — | — |
| 2014-12-16 | $15.18 | $25.91 | 404,544 | — | — |
| 2014-12-15 | $15.58 | $26.59 | 63,471 | — | — |
| 2014-12-12 | $15.46 | $26.38 | 65,833 | — | — |
| 2014-12-11 | $15.92 | $27.18 | 187,659 | — | — |
| 2014-12-10 | $16.26 | $27.75 | 73,607 | — | — |
| 2014-12-09 | $16.70 | $28.49 | 45,562 | — | — |
| 2014-12-08 | $16.53 | $28.22 | 34,737 | — | — |
| 2014-12-05 | $17.17 | $29.31 | 43,200 | — | — |
| 2014-12-04 | $17.41 | $29.71 | 28,341 | — | — |
| 2014-12-03 | $17.54 | $29.93 | 99,586 | — | — |
| 2014-12-02 | $17.96 | $30.64 | 74,886 | — | — |
| 2014-12-01 | $18.01 | $30.73 | 300,431 | — | — |
| 2014-11-28 | $17.94 | $30.61 | 111,788 | — | — |
| 2014-11-26 | $17.69 | $30.19 | 76,461 | — | — |
| 2014-11-25 | $17.04 | $29.08 | 63,963 | — | — |
| 2014-11-24 | $17.06 | $29.12 | 98,012 | — | — |
| 2014-11-21 | $16.55 | $28.25 | 74,099 | — | — |
| 2014-11-20 | $16.12 | $27.50 | 93,780 | — | — |
| 2014-11-19 | $16.13 | $27.52 | 31,490 | — | — |
| 2014-11-18 | $16.41 | $28.01 | 24,798 | — | — |
| 2014-11-17 | $16.74 | $28.56 | 134,126 | — | — |
| 2014-11-14 | $16.32 | $27.85 | 41,035 | — | — |
| 2014-11-13 | $15.81 | $26.98 | 46,546 | — | — |
| 2014-11-12 | $15.24 | $26.01 | 130,584 | — | — |
| 2014-11-11 | $14.94 | $25.49 | 65,636 | — | — |
| 2014-11-10 | $14.72 | $25.13 | 26,766 | — | — |
| 2014-11-07 | $14.84 | $25.32 | 11,120 | — | — |
| 2014-11-06 | $14.98 | $25.56 | 12,104 | — | — |
| 2014-11-05 | $15.18 | $25.91 | 53,040 | — | — |
| 2014-11-04 | $15.21 | $25.96 | 38,476 | — | — |
| 2014-11-03 | $15.06 | $25.70 | 55,008 | — | — |
| 2014-10-31 | $14.97 | $25.55 | 37,689 | — | — |
| 2014-10-30 | $14.44 | $24.64 | 52,056 | — | — |
| 2014-10-29 | $14.04 | $23.97 | 75,477 | — | — |
| 2014-10-28 | $13.99 | $23.88 | 141,507 | — | — |
| 2014-10-27 | $13.98 | $23.86 | 33,851 | — | — |
| 2014-10-24 | $14.22 | $24.26 | 7,380 | — | — |
| 2014-10-23 | $14.43 | $24.63 | 23,125 | — | — |
| 2014-10-22 | $14.04 | $23.97 | 28,045 | — | — |
| 2014-10-21 | $14.00 | $23.90 | 63,176 | — | — |
| 2014-10-20 | $13.60 | $23.20 | 19,779 | — | — |
| 2014-10-17 | $13.44 | $22.94 | 42,609 | — | — |
| 2014-10-16 | $13.18 | $22.49 | 30,604 | — | — |
| 2014-10-15 | $13.16 | $22.46 | 37,099 | — | — |
| 2014-10-14 | $13.19 | $22.51 | 80,987 | — | — |
| 2014-10-13 | $13.11 | $22.37 | 54,713 | — | — |
| 2014-10-10 | $13.28 | $22.67 | 8,856 | — | — |
| 2014-10-09 | $13.56 | $23.13 | 28,538 | — | — |
| 2014-10-08 | $13.83 | $23.60 | 33,556 | — | — |
| 2014-10-07 | $13.52 | $23.07 | 33,851 | — | — |
| 2014-10-06 | $13.61 | $23.22 | 43,200 | — | — |
| 2014-10-03 | $13.38 | $22.84 | 34,835 | — | — |
| 2014-10-02 | $13.21 | $22.54 | 106,573 | — | — |
| 2014-10-01 | $13.74 | $23.45 | 53,139 | — | — |
| 2014-09-30 | $13.98 | $23.86 | 14,170 | — | — |
| 2014-09-29 | $14.01 | $23.91 | 41,232 | — | — |
| 2014-09-26 | $14.19 | $24.21 | 4,822 | — | — |
| 2014-09-25 | $14.08 | $24.04 | 14,170 | — | — |
| 2014-09-24 | $14.26 | $24.33 | 99,881 | — | — |
| 2014-09-23 | $14.46 | $24.68 | 34,540 | — | — |
| 2014-09-22 | $14.60 | $24.92 | 31,883 | — | — |
| 2014-09-19 | $14.92 | $25.46 | 35,918 | — | — |
| 2014-09-18 | $15.10 | $25.77 | 42,905 | — | — |
| 2014-09-17 | $15.34 | $26.19 | 33,556 | — | — |
| 2014-09-16 | $15.43 | $26.33 | 20,075 | — | — |
| 2014-09-15 | $15.09 | $25.75 | 21,157 | — | — |
| 2014-09-12 | $15.30 | $26.12 | 41,330 | — | — |
| 2014-09-11 | $14.76 | $25.18 | 18,599 | — | — |
| 2014-09-10 | $14.72 | $25.13 | 18,795 | — | — |
| 2014-09-09 | $14.31 | $24.42 | 19,386 | — | — |
| 2014-09-08 | $14.46 | $24.68 | 24,306 | — | — |
| 2014-09-05 | $14.64 | $24.99 | 15,548 | — | — |
| 2014-09-04 | $14.63 | $24.97 | 19,386 | — | — |
| 2014-09-03 | $15.09 | $25.75 | 93,190 | — | — |
| 2014-09-02 | $14.48 | $24.71 | 32,867 | — | — |
| 2014-08-29 | $14.51 | $24.76 | 34,147 | — | — |
| 2014-08-28 | $14.79 | $25.23 | 5,806 | — | — |
| 2014-08-27 | $14.93 | $25.48 | 10,726 | — | — |
| 2014-08-26 | $14.87 | $25.37 | 29,718 | — | — |
| 2014-08-25 | $15.11 | $25.79 | 17,024 | — | — |
| 2014-08-22 | $15.26 | $26.05 | 23,814 | — | — |
| 2014-08-21 | $15.76 | $26.90 | 70,950 | — | — |
| 2014-08-20 | $15.75 | $26.88 | 64,062 | — | — |
| 2014-08-19 | $15.89 | $27.12 | 64,947 | — | — |
| 2014-08-18 | $15.75 | $26.88 | 18,205 | — | — |
| 2014-08-15 | $15.66 | $26.72 | 30,112 | — | — |
| 2014-08-14 | $15.77 | $26.92 | 73,509 | — | — |
| 2014-08-13 | $15.71 | $26.81 | 43,003 | — | — |
| 2014-08-12 | $15.56 | $26.55 | 64,259 | — | — |
| 2014-08-11 | $15.87 | $27.09 | 66,030 | — | — |
| 2014-08-08 | $16.33 | $27.87 | 74,001 | — | — |
| 2014-08-07 | $15.95 | $27.23 | 167,387 | — | — |
| 2014-08-06 | $15.37 | $26.22 | 271,500 | — | — |
| 2014-08-05 | $15.64 | $26.69 | 69,671 | — | — |
| 2014-08-04 | $15.74 | $26.86 | 106,573 | — | — |
| 2014-08-01 | $16.16 | $27.57 | 49,399 | — | — |
| 2014-07-31 | $16.10 | $27.47 | 87,482 | — | — |
| 2014-07-30 | $17.13 | $29.24 | 114,839 | — | — |
| 2014-07-29 | $15.96 | $27.24 | 97,520 | — | — |
| 2014-07-28 | $15.13 | $25.82 | 113,363 | — | — |
| 2014-07-25 | $15.23 | $26.00 | 178,507 | — | — |
| 2014-07-24 | $15.28 | $26.08 | 163,746 | — | — |
| 2014-07-23 | $15.32 | $26.15 | 107,950 | — | — |
| 2014-07-22 | $15.98 | $27.28 | 102,637 | — | — |
| 2014-07-21 | $16.48 | $28.13 | 51,564 | — | — |
| 2014-07-18 | $17.37 | $29.64 | 124,286 | — | — |
| 2014-07-17 | $16.73 | $28.55 | 133,044 | — | — |
| 2014-07-16 | $16.35 | $27.90 | 96,240 | — | — |
| 2014-07-15 | $16.83 | $28.72 | 58,551 | — | — |
| 2014-07-14 | $17.49 | $29.85 | 31,194 | — | — |
| 2014-07-11 | $17.67 | $30.16 | 47,431 | — | — |
| 2014-07-10 | $17.55 | $29.95 | 51,072 | — | — |
| 2014-07-09 | $17.62 | $29.86 | 78,134 | — | — |
| 2014-07-08 | $16.87 | $28.59 | 34,343 | — | — |
| 2014-07-07 | $17.09 | $28.97 | 33,064 | — | — |
| 2014-07-03 | $17.20 | $29.16 | 20,960 | — | — |
| 2014-07-02 | $17.16 | $29.09 | 32,277 | — | — |
| 2014-07-01 | $17.03 | $28.86 | 89,155 | — | — |
| 2014-06-30 | $16.66 | $28.23 | 32,867 | — | — |
| 2014-06-27 | $16.66 | $28.23 | 17,221 | — | — |
| 2014-06-26 | $16.47 | $27.92 | 32,867 | — | — |
| 2014-06-25 | $16.75 | $28.38 | 30,014 | — | — |
| 2014-06-24 | $16.96 | $28.74 | 65,439 | — | — |
| 2014-06-23 | $17.01 | $28.83 | 151,938 | — | — |
| 2014-06-20 | $16.25 | $27.54 | 245,226 | — | — |
| 2014-06-19 | $15.10 | $25.59 | 83,546 | — | — |
| 2014-06-18 | $15.48 | $26.23 | 197,991 | — | — |
| 2014-06-17 | $15.76 | $26.71 | 118,677 | — | — |
| 2014-06-16 | $16.28 | $27.59 | 298,660 | — | — |
| 2014-06-13 | $16.19 | $27.43 | 78,134 | — | — |
| 2014-06-12 | $16.26 | $27.55 | 114,642 | — | — |
| 2014-06-11 | $16.41 | $27.81 | 39,264 | — | — |
| 2014-06-10 | $17.42 | $29.52 | 51,269 | — | — |
| 2014-06-09 | $18.02 | $30.53 | 159,515 | — | — |
| 2014-06-06 | $16.57 | $28.09 | 42,708 | — | — |
| 2014-06-05 | $16.15 | $27.36 | 56,878 | — | — |
| 2014-06-04 | $16.06 | $27.21 | 46,250 | — | — |
| 2014-06-03 | $15.94 | $27.02 | 86,301 | — | — |
| 2014-06-02 | $16.05 | $27.19 | 24,404 | — | — |
| 2014-05-30 | $15.90 | $26.95 | 53,729 | — | — |
| 2014-05-29 | $15.65 | $26.52 | 191,103 | — | — |
| 2014-05-28 | $14.84 | $25.14 | 49,301 | — | — |
| 2014-05-27 | $14.73 | $24.97 | 30,407 | — | — |
| 2014-05-23 | $14.81 | $25.09 | 59,437 | — | — |
| 2014-05-22 | $14.80 | $25.07 | 44,184 | — | — |
| 2014-05-21 | $14.63 | $24.80 | 12,202 | — | — |
| 2014-05-20 | $14.63 | $24.80 | 13,777 | — | — |
| 2014-05-19 | $14.94 | $25.32 | 57,665 | — | — |
| 2014-05-16 | $14.77 | $25.02 | 52,253 | — | — |
| 2014-05-15 | $14.69 | $24.90 | 124,581 | — | — |
| 2014-05-14 | $14.84 | $25.14 | 156,169 | — | — |
| 2014-05-13 | $14.92 | $25.28 | 84,038 | — | — |
| 2014-05-12 | $14.78 | $25.04 | 73,312 | — | — |
| 2014-05-09 | $14.78 | $25.04 | 89,844 | — | — |
| 2014-05-08 | $14.70 | $24.92 | 61,110 | — | — |
| 2014-05-07 | $14.95 | $25.33 | 150,265 | — | — |
| 2014-05-06 | $15.21 | $25.78 | 123,006 | — | — |
| 2014-05-05 | $14.70 | $24.92 | 93,091 | — | — |
| 2014-05-02 | $14.29 | $24.21 | 228,497 | — | — |
| 2014-05-01 | $13.65 | $23.13 | 80,692 | — | — |
| 2014-04-30 | $13.51 | $22.89 | 40,248 | — | — |
| 2014-04-29 | $13.61 | $23.06 | 47,333 | — | — |
| 2014-04-28 | $13.62 | $23.08 | 53,828 | — | — |
| 2014-04-25 | $13.28 | $22.51 | 30,210 | — | — |
| 2014-04-24 | $13.45 | $22.80 | 81,283 | — | — |
| 2014-04-23 | $13.19 | $22.35 | 38,575 | — | — |
| 2014-04-22 | $12.96 | $21.96 | 11,907 | — | — |
| 2014-04-21 | $12.87 | $21.80 | 11,415 | — | — |
| 2014-04-17 | $12.83 | $21.75 | 7,282 | — | — |
| 2014-04-16 | $12.70 | $21.53 | 11,317 | — | — |
| 2014-04-15 | $12.68 | $21.49 | 26,274 | — | — |
| 2014-04-14 | $12.63 | $21.41 | 31,982 | — | — |
| 2014-04-11 | $12.74 | $21.60 | 4,133 | — | — |
| 2014-04-10 | $12.87 | $21.80 | 33,753 | — | — |
| 2014-04-09 | $12.98 | $21.99 | 80,397 | — | — |
| 2014-04-08 | $13.20 | $22.37 | 41,429 | — | — |
| 2014-04-07 | $12.27 | $20.79 | 49,301 | — | — |
| 2014-04-04 | $11.41 | $19.34 | 12,005 | — | — |
| 2014-04-03 | $11.28 | $19.12 | 5,806 | — | — |
| 2014-04-02 | $11.30 | $19.15 | 14,269 | — | — |
| 2014-04-01 | $10.88 | $18.44 | 7,774 | — | — |
| 2014-03-31 | $10.75 | $18.22 | 57,567 | — | — |
| 2014-03-28 | $11.08 | $18.77 | 9,348 | — | — |
| 2014-03-27 | $11.06 | $18.74 | 12,793 | — | — |
| 2014-03-26 | $11.23 | $19.03 | 12,989 | — | — |
| 2014-03-25 | $11.05 | $18.72 | 6,593 | — | — |
| 2014-03-24 | $10.75 | $18.22 | 6,888 | — | — |
| 2014-03-21 | $10.69 | $18.12 | 29,128 | — | — |
| 2014-03-20 | $11.13 | $18.86 | 15,646 | — | — |
| 2014-03-19 | $11.13 | $18.86 | 22,732 | — | — |
| 2014-03-18 | $11.14 | $18.87 | 20,075 | — | — |
| 2014-03-17 | $11.18 | $18.94 | 7,676 | — | — |
| 2014-03-14 | $11.21 | $18.99 | 19,976 | — | — |
| 2014-03-13 | $11.23 | $19.03 | 10,726 | — | — |
| 2014-03-12 | $11.28 | $19.12 | 16,729 | — | — |
| 2014-03-11 | $11.18 | $18.94 | 29,226 | — | — |
| 2014-03-10 | $11.22 | $19.01 | 16,237 | — | — |
| 2014-03-07 | $11.20 | $18.98 | 5,708 | — | — |
| 2014-03-06 | $11.24 | $19.05 | 4,035 | — | — |
| 2014-03-05 | $11.26 | $19.08 | 3,838 | — | — |
| 2014-03-04 | $11.23 | $19.03 | 30,407 | — | — |
| 2014-03-03 | $10.92 | $18.51 | 37,886 | — | — |
| 2014-02-28 | $11.31 | $19.17 | 34,048 | — | — |
| 2014-02-27 | $10.96 | $18.58 | 14,958 | — | — |
| 2014-02-26 | $10.87 | $18.43 | 10,923 | — | — |
| 2014-02-25 | $10.84 | $18.38 | 8,660 | — | — |
| 2014-02-24 | $10.77 | $18.25 | 7,479 | — | — |
| 2014-02-21 | $10.75 | $18.22 | 11,710 | — | — |
| 2014-02-20 | $10.90 | $18.48 | 17,713 | — | — |
| 2014-02-19 | $10.88 | $18.44 | 90,828 | — | — |
| 2014-02-18 | $10.68 | $18.10 | 12,989 | — | — |
| 2014-02-14 | $10.63 | $18.01 | 17,713 | — | — |
| 2014-02-13 | $10.13 | $17.17 | 6,692 | — | — |
| 2014-02-12 | $10.27 | $17.41 | 8,856 | — | — |
| 2014-02-11 | $10.29 | $17.45 | 87,482 | — | — |
| 2014-02-10 | $10.20 | $17.29 | 7,380 | — | — |
| 2014-02-07 | $10.16 | $17.22 | 5,117 | — | — |
| 2014-02-06 | $10.03 | $17.00 | 37,492 | — | — |
| 2014-02-05 | $9.93 | $16.83 | 26,569 | — | — |
| 2014-02-04 | $9.65 | $16.36 | 50,580 | — | — |
| 2014-02-03 | $9.56 | $16.21 | 45,266 | — | — |
| 2014-01-31 | $9.89 | $16.76 | 6,200 | — | — |
| 2014-01-30 | $10.01 | $16.96 | 12,891 | — | — |
| 2014-01-29 | $10.04 | $17.01 | 12,989 | — | — |
| 2014-01-28 | $10.16 | $17.22 | 35,032 | — | — |
| 2014-01-27 | $9.94 | $16.84 | 56,485 | — | — |
| 2014-01-24 | $10.26 | $17.39 | 52,844 | — | — |
| 2014-01-23 | $10.77 | $18.25 | 20,960 | — | — |
| 2014-01-22 | $11.02 | $18.67 | 20,960 | — | — |
| 2014-01-21 | $10.83 | $18.36 | 18,107 | — | — |
| 2014-01-17 | $10.84 | $18.38 | 26,373 | — | — |
| 2014-01-16 | $11.13 | $18.86 | 10,529 | — | — |
| 2014-01-15 | $11.15 | $18.89 | 12,399 | — | — |
| 2014-01-14 | $11.06 | $18.74 | 10,628 | — | — |
| 2014-01-13 | $11.02 | $18.67 | 29,226 | — | — |
| 2014-01-10 | $11.06 | $18.74 | 42,117 | — | — |
| 2014-01-09 | $11.43 | $19.37 | 56,583 | — | — |
| 2014-01-08 | $11.55 | $19.58 | 13,186 | — | — |
| 2014-01-07 | $11.53 | $19.55 | 40,937 | — | — |
| 2014-01-06 | $11.64 | $19.72 | 44,381 | — | — |
| 2014-01-03 | $12.26 | $20.77 | 16,434 | — | — |
| 2014-01-02 | $12.25 | $20.75 | 27,849 | — | — |