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
- 2007-10-01 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 | $11.00 | $11.31 | 7,450 | — | — |
| 2014-12-30 | $11.20 | $11.52 | 11,320 | — | — |
| 2014-12-29 | $11.00 | $11.31 | 6,660 | — | — |
| 2014-12-26 | $10.70 | $11.01 | 10,820 | — | — |
| 2014-12-24 | $10.80 | $11.11 | 4,490 | — | — |
| 2014-12-23 | $10.90 | $11.21 | 10,680 | — | — |
| 2014-12-22 | $10.90 | $11.21 | 4,440 | — | — |
| 2014-12-19 | $11.00 | $11.31 | 8,080 | — | — |
| 2014-12-18 | $11.00 | $11.31 | 6,590 | — | — |
| 2014-12-17 | $11.10 | $11.42 | 3,840 | — | — |
| 2014-12-16 | $11.00 | $11.31 | 8,440 | — | — |
| 2014-12-15 | $11.40 | $11.73 | 5,010 | — | — |
| 2014-12-12 | $11.20 | $11.52 | 1,740 | — | — |
| 2014-12-11 | $11.00 | $11.31 | 9,110 | — | — |
| 2014-12-10 | $11.10 | $11.42 | 11,670 | — | — |
| 2014-12-09 | $11.40 | $11.73 | 1,510 | — | — |
| 2014-12-08 | $11.90 | $12.24 | 7,070 | — | — |
| 2014-12-05 | $11.40 | $11.73 | 4,180 | — | — |
| 2014-12-04 | $11.40 | $11.73 | 8,100 | — | — |
| 2014-12-03 | $11.60 | $11.93 | 9,630 | — | — |
| 2014-12-02 | $11.80 | $12.14 | 3,460 | — | — |
| 2014-12-01 | $11.80 | $12.14 | 2,850 | — | — |
| 2014-11-28 | $11.50 | $11.83 | 1,820 | — | — |
| 2014-11-26 | $11.80 | $12.14 | 6,160 | — | — |
| 2014-11-25 | $12.10 | $12.45 | 3,360 | — | — |
| 2014-11-24 | $12.20 | $12.55 | 5,660 | — | — |
| 2014-11-21 | $12.20 | $12.55 | 2,080 | — | — |
| 2014-11-20 | $12.40 | $12.75 | 1,320 | — | — |
| 2014-11-19 | $12.50 | $12.86 | 10,990 | — | — |
| 2014-11-18 | $12.90 | $13.27 | 19,870 | — | — |
| 2014-11-17 | $13.00 | $13.37 | 15,120 | — | — |
| 2014-11-14 | $12.10 | $12.45 | 11,650 | — | — |
| 2014-11-13 | $12.30 | $12.65 | 6,450 | — | — |
| 2014-11-12 | $12.10 | $12.45 | 2,380 | — | — |
| 2014-11-11 | $12.10 | $12.45 | 2,190 | — | — |
| 2014-11-10 | $12.10 | $12.45 | 1,600 | — | — |
| 2014-11-07 | $12.10 | $12.45 | 2,890 | — | — |
| 2014-11-06 | $12.20 | $12.55 | 650 | — | — |
| 2014-11-05 | $12.20 | $12.55 | 6,620 | — | — |
| 2014-11-04 | $11.90 | $12.24 | 8,180 | — | — |
| 2014-11-03 | $11.50 | $11.83 | 38,190 | — | — |
| 2014-10-31 | $12.80 | $13.17 | 15,530 | — | — |
| 2014-10-30 | $12.30 | $12.65 | 11,270 | — | — |
| 2014-10-29 | $12.70 | $13.06 | 4,440 | — | — |
| 2014-10-28 | $13.00 | $13.37 | 11,660 | — | — |
| 2014-10-27 | $12.80 | $13.17 | 14,280 | — | — |
| 2014-10-24 | $12.60 | $12.96 | 4,480 | — | — |
| 2014-10-23 | $12.50 | $12.86 | 5,800 | — | — |
| 2014-10-22 | $11.90 | $12.24 | 5,550 | — | — |
| 2014-10-21 | $11.70 | $12.03 | 7,780 | — | — |
| 2014-10-20 | $11.70 | $12.03 | 7,980 | — | — |
| 2014-10-17 | $11.60 | $11.93 | 3,820 | — | — |
| 2014-10-16 | $11.80 | $12.14 | 3,320 | — | — |
| 2014-10-15 | $11.80 | $12.14 | 3,210 | — | — |
| 2014-10-14 | $12.20 | $12.55 | 4,670 | — | — |
| 2014-10-13 | $12.70 | $13.06 | 5,680 | — | — |
| 2014-10-10 | $12.50 | $12.86 | 10,640 | — | — |
| 2014-10-09 | $13.00 | $13.37 | 8,100 | — | — |
| 2014-10-08 | $13.00 | $13.37 | 19,300 | — | — |
| 2014-10-07 | $13.20 | $13.58 | 10,660 | — | — |
| 2014-10-06 | $12.90 | $13.27 | 7,560 | — | — |
| 2014-10-03 | $12.80 | $13.17 | 8,880 | — | — |
| 2014-10-02 | $12.60 | $12.96 | 19,550 | — | — |
| 2014-10-01 | $12.90 | $13.27 | 11,460 | — | — |
| 2014-09-30 | $13.70 | $14.09 | 11,360 | — | — |
| 2014-09-29 | $15.20 | $15.63 | 3,570 | — | — |
| 2014-09-26 | $15.20 | $15.63 | 6,840 | — | — |
| 2014-09-25 | $15.40 | $15.84 | 2,330 | — | — |
| 2014-09-24 | $15.40 | $15.84 | 4,290 | — | — |
| 2014-09-23 | $15.60 | $16.05 | 3,520 | — | — |
| 2014-09-22 | $15.90 | $16.35 | 5,540 | — | — |
| 2014-09-19 | $16.00 | $16.46 | 8,980 | — | — |
| 2014-09-18 | $15.80 | $16.25 | 12,470 | — | — |
| 2014-09-17 | $15.90 | $16.35 | 3,220 | — | — |
| 2014-09-16 | $16.00 | $16.46 | 8,200 | — | — |
| 2014-09-15 | $15.90 | $16.35 | 8,340 | — | — |
| 2014-09-12 | $16.40 | $16.87 | 7,610 | — | — |
| 2014-09-11 | $16.90 | $17.38 | 14,570 | — | — |
| 2014-09-10 | $17.30 | $17.80 | 1,170 | — | — |
| 2014-09-09 | $17.40 | $17.90 | 10,440 | — | — |
| 2014-09-08 | $17.90 | $18.41 | 5,480 | — | — |
| 2014-09-05 | $17.90 | $18.41 | 17,920 | — | — |
| 2014-09-04 | $17.70 | $18.21 | 7,480 | — | — |
| 2014-09-03 | $17.50 | $18.00 | 10,900 | — | — |
| 2014-09-02 | $17.50 | $18.00 | 4,890 | — | — |
| 2014-08-29 | $17.50 | $18.00 | 10,130 | — | — |
| 2014-08-28 | $17.90 | $18.41 | 17,460 | — | — |
| 2014-08-27 | $19.90 | $20.47 | 12,640 | — | — |
| 2014-08-26 | $19.50 | $20.06 | 7,760 | — | — |
| 2014-08-25 | $20.20 | $20.78 | 2,190 | — | — |
| 2014-08-22 | $20.80 | $21.40 | 2,740 | — | — |
| 2014-08-21 | $20.30 | $20.88 | 3,380 | — | — |
| 2014-08-20 | $20.00 | $20.57 | 3,350 | — | — |
| 2014-08-19 | $20.40 | $20.98 | 1,270 | — | — |
| 2014-08-18 | $20.50 | $21.09 | 3,210 | — | — |
| 2014-08-15 | $19.70 | $20.26 | 4,700 | — | — |
| 2014-08-14 | $19.00 | $19.54 | 21,120 | — | — |
| 2014-08-13 | $21.90 | $22.53 | 4,010 | — | — |
| 2014-08-12 | $21.70 | $22.32 | 1,350 | — | — |
| 2014-08-11 | $21.70 | $22.32 | 1,350 | — | — |
| 2014-08-08 | $21.80 | $22.42 | 1,570 | — | — |
| 2014-08-07 | $21.90 | $22.53 | 1,310 | — | — |
| 2014-08-06 | $21.70 | $22.32 | 3,010 | — | — |
| 2014-08-05 | $22.50 | $23.14 | 2,090 | — | — |
| 2014-08-04 | $22.40 | $23.04 | 1,490 | — | — |
| 2014-08-01 | $21.90 | $22.53 | 7,010 | — | — |
| 2014-07-31 | $22.30 | $22.94 | 280 | — | — |
| 2014-07-30 | $22.70 | $23.35 | 1,040 | — | — |
| 2014-07-29 | $22.70 | $23.35 | 740 | — | — |
| 2014-07-28 | $22.90 | $23.56 | 1,170 | — | — |
| 2014-07-25 | $23.10 | $23.76 | 720 | — | — |
| 2014-07-24 | $23.30 | $23.97 | 1,860 | — | — |
| 2014-07-23 | $23.20 | $23.86 | 610 | — | — |
| 2014-07-22 | $23.20 | $23.86 | 2,590 | — | — |
| 2014-07-21 | $22.60 | $23.25 | 3,550 | — | — |
| 2014-07-18 | $23.20 | $23.86 | 4,290 | — | — |
| 2014-07-17 | $22.00 | $22.63 | 5,310 | — | — |
| 2014-07-16 | $22.20 | $22.84 | 2,340 | — | — |
| 2014-07-15 | $22.00 | $22.63 | 490 | — | — |
| 2014-07-14 | $22.10 | $22.73 | 3,100 | — | — |
| 2014-07-11 | $22.30 | $22.94 | 19,880 | — | — |
| 2014-07-10 | $21.50 | $22.12 | 3,110 | — | — |
| 2014-07-09 | $21.50 | $22.12 | 3,580 | — | — |
| 2014-07-08 | $21.00 | $21.60 | 3,600 | — | — |
| 2014-07-07 | $21.30 | $21.91 | 2,420 | — | — |
| 2014-07-03 | $21.50 | $22.12 | 4,840 | — | — |
| 2014-07-02 | $21.70 | $22.32 | 2,650 | — | — |
| 2014-07-01 | $21.60 | $22.22 | 6,670 | — | — |
| 2014-06-30 | $21.50 | $22.12 | 1,310 | — | — |
| 2014-06-27 | $21.90 | $22.53 | 2,270 | — | — |
| 2014-06-26 | $21.60 | $22.22 | 4,790 | — | — |
| 2014-06-25 | $22.10 | $22.73 | 6,280 | — | — |
| 2014-06-24 | $22.40 | $23.04 | 3,270 | — | — |
| 2014-06-23 | $22.00 | $22.63 | 2,370 | — | — |
| 2014-06-20 | $22.80 | $23.45 | 3,310 | — | — |
| 2014-06-19 | $21.70 | $22.32 | 1,340 | — | — |
| 2014-06-18 | $21.50 | $22.12 | 9,450 | — | — |
| 2014-06-17 | $22.80 | $23.45 | 2,140 | — | — |
| 2014-06-16 | $22.70 | $23.35 | 3,320 | — | — |
| 2014-06-13 | $22.70 | $23.35 | 2,120 | — | — |
| 2014-06-12 | $22.70 | $23.35 | 1,410 | — | — |
| 2014-06-11 | $23.10 | $23.76 | 3,050 | — | — |
| 2014-06-10 | $22.90 | $23.56 | 4,740 | — | — |
| 2014-06-09 | $23.20 | $23.86 | 1,830 | — | — |
| 2014-06-06 | $23.40 | $24.07 | 1,130 | — | — |
| 2014-06-05 | $23.50 | $24.17 | 1,830 | — | — |
| 2014-06-04 | $23.20 | $23.86 | 3,860 | — | — |
| 2014-06-03 | $23.50 | $24.17 | 2,600 | — | — |
| 2014-06-02 | $23.20 | $23.86 | 4,580 | — | — |
| 2014-05-30 | $23.10 | $23.76 | 1,910 | — | — |
| 2014-05-29 | $23.00 | $23.66 | 1,790 | — | — |
| 2014-05-28 | $23.20 | $23.86 | 4,070 | — | — |
| 2014-05-27 | $23.20 | $23.86 | 3,800 | — | — |
| 2014-05-23 | $22.90 | $23.56 | 1,430 | — | — |
| 2014-05-22 | $23.50 | $24.17 | 1,840 | — | — |
| 2014-05-21 | $23.70 | $24.38 | 2,910 | — | — |
| 2014-05-20 | $23.30 | $23.97 | 410 | — | — |
| 2014-05-19 | $23.40 | $24.07 | 4,720 | — | — |
| 2014-05-16 | $23.50 | $24.17 | 2,710 | — | — |
| 2014-05-15 | $23.50 | $24.17 | 3,250 | — | — |
| 2014-05-14 | $23.20 | $23.86 | 1,910 | — | — |
| 2014-05-13 | $22.90 | $23.56 | 2,010 | — | — |
| 2014-05-12 | $23.00 | $23.66 | 2,540 | — | — |
| 2014-05-09 | $23.00 | $23.66 | 2,010 | — | — |
| 2014-05-08 | $23.30 | $23.97 | 3,290 | — | — |
| 2014-05-07 | $23.30 | $23.97 | 4,020 | — | — |
| 2014-05-06 | $23.10 | $23.76 | 2,200 | — | — |
| 2014-05-05 | $23.20 | $23.86 | 5,060 | — | — |
| 2014-05-02 | $22.90 | $23.56 | 5,310 | — | — |
| 2014-05-01 | $23.20 | $23.86 | 1,580 | — | — |
| 2014-04-30 | $23.50 | $24.17 | 2,260 | — | — |
| 2014-04-29 | $23.70 | $24.38 | 1,300 | — | — |
| 2014-04-28 | $23.80 | $24.48 | 1,470 | — | — |
| 2014-04-25 | $23.90 | $24.58 | 1,050 | — | — |
| 2014-04-24 | $23.50 | $24.17 | 2,400 | — | — |
| 2014-04-23 | $23.50 | $24.17 | 8,600 | — | — |
| 2014-04-22 | $24.50 | $25.20 | 3,940 | — | — |
| 2014-04-21 | $23.90 | $24.58 | 4,030 | — | — |
| 2014-04-17 | $23.80 | $24.48 | 1,650 | — | — |
| 2014-04-16 | $23.50 | $24.17 | 4,540 | — | — |
| 2014-04-15 | $22.60 | $23.25 | 3,850 | — | — |
| 2014-04-14 | $23.40 | $24.07 | 5,150 | — | — |
| 2014-04-11 | $23.10 | $23.76 | 5,070 | — | — |
| 2014-04-10 | $23.30 | $23.97 | 2,220 | — | — |
| 2014-04-09 | $24.60 | $25.30 | 11,330 | — | — |
| 2014-04-08 | $24.00 | $24.69 | 5,250 | — | — |
| 2014-04-07 | $23.60 | $24.28 | 4,120 | — | — |
| 2014-04-04 | $23.90 | $24.58 | 3,150 | — | — |
| 2014-04-03 | $24.50 | $25.20 | 2,730 | — | — |
| 2014-04-02 | $23.90 | $24.58 | 470 | — | — |
| 2014-04-01 | $24.00 | $24.69 | 2,250 | — | — |
| 2014-03-31 | $24.10 | $24.79 | 1,630 | — | — |
| 2014-03-28 | $24.20 | $24.89 | 2,650 | — | — |
| 2014-03-27 | $24.70 | $25.41 | 4,630 | — | — |
| 2014-03-26 | $24.20 | $24.89 | 4,660 | — | — |
| 2014-03-25 | $25.00 | $25.72 | 10,550 | — | — |
| 2014-03-24 | $23.80 | $24.48 | 5,020 | — | — |
| 2014-03-21 | $23.90 | $24.58 | 3,770 | — | — |
| 2014-03-20 | $24.00 | $24.69 | 1,870 | — | — |
| 2014-03-19 | $24.60 | $25.30 | 1,020 | — | — |
| 2014-03-18 | $25.40 | $26.13 | 3,450 | — | — |
| 2014-03-17 | $24.80 | $25.51 | 2,790 | — | — |
| 2014-03-14 | $24.10 | $24.79 | 3,590 | — | — |
| 2014-03-13 | $25.40 | $26.13 | 2,340 | — | — |
| 2014-03-12 | $25.70 | $26.44 | 2,830 | — | — |
| 2014-03-11 | $26.90 | $27.67 | 3,970 | — | — |
| 2014-03-10 | $26.50 | $27.26 | 2,640 | — | — |
| 2014-03-07 | $27.30 | $28.08 | 2,030 | — | — |
| 2014-03-06 | $27.10 | $27.88 | 13,380 | — | — |
| 2014-03-05 | $25.30 | $26.02 | 9,770 | — | — |
| 2014-03-04 | $24.60 | $25.30 | 4,260 | — | — |
| 2014-03-03 | $24.30 | $25.00 | 5,860 | — | — |
| 2014-02-28 | $24.20 | $24.89 | 5,080 | — | — |
| 2014-02-27 | $24.40 | $25.10 | 6,130 | — | — |
| 2014-02-26 | $23.80 | $24.48 | 5,500 | — | — |
| 2014-02-25 | $23.30 | $23.97 | 6,850 | — | — |
| 2014-02-24 | $22.80 | $23.45 | 2,600 | — | — |
| 2014-02-21 | $22.60 | $23.25 | 35,420 | — | — |
| 2014-02-20 | $25.20 | $25.92 | 11,630 | — | — |
| 2014-02-19 | $24.60 | $25.30 | 14,690 | — | — |
| 2014-02-18 | $23.80 | $24.48 | 1,140 | — | — |
| 2014-02-14 | $24.40 | $25.10 | 3,010 | — | — |
| 2014-02-13 | $24.40 | $25.10 | 1,300 | — | — |
| 2014-02-12 | $24.40 | $25.10 | 3,220 | — | — |
| 2014-02-11 | $24.90 | $25.61 | 1,420 | — | — |
| 2014-02-10 | $24.60 | $25.30 | 1,250 | — | — |
| 2014-02-07 | $24.20 | $24.89 | 1,130 | — | — |
| 2014-02-06 | $23.90 | $24.58 | 3,110 | — | — |
| 2014-02-05 | $24.40 | $25.10 | 1,530 | — | — |
| 2014-02-04 | $23.30 | $23.97 | 8,000 | — | — |
| 2014-02-03 | $23.20 | $23.86 | 7,760 | — | — |
| 2014-01-31 | $25.00 | $25.72 | 2,830 | — | — |
| 2014-01-30 | $25.40 | $26.13 | 2,060 | — | — |
| 2014-01-29 | $26.10 | $26.85 | 8,110 | — | — |
| 2014-01-28 | $25.00 | $25.72 | 6,310 | — | — |
| 2014-01-27 | $24.40 | $25.10 | 13,140 | — | — |
| 2014-01-24 | $26.50 | $27.26 | 2,620 | — | — |
| 2014-01-23 | $27.40 | $28.18 | 2,630 | — | — |
| 2014-01-22 | $27.50 | $28.29 | 2,770 | — | — |
| 2014-01-21 | $28.50 | $29.32 | 11,570 | — | — |
| 2014-01-17 | $28.80 | $29.62 | 5,060 | — | — |
| 2014-01-16 | $27.30 | $28.08 | 3,490 | — | — |
| 2014-01-15 | $26.70 | $27.46 | 2,260 | — | — |
| 2014-01-14 | $27.10 | $27.88 | 2,660 | — | — |
| 2014-01-13 | $26.90 | $27.67 | 2,180 | — | — |
| 2014-01-10 | $26.90 | $27.67 | 4,030 | — | — |
| 2014-01-09 | $26.70 | $27.46 | 3,120 | — | — |
| 2014-01-08 | $26.90 | $27.67 | 1,400 | — | — |
| 2014-01-07 | $27.40 | $28.18 | 2,820 | — | — |
| 2014-01-06 | $26.90 | $27.67 | 6,140 | — | — |
| 2014-01-03 | $27.40 | $28.18 | 6,000 | — | — |
| 2014-01-02 | $26.30 | $27.05 | 4,180 | — | — |