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
- 1998-09-16 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 | $12.51 | $12.91 | 119,000 | — | — |
| 2014-12-30 | $12.60 | $13.00 | 186,500 | — | — |
| 2014-12-29 | $12.89 | $13.30 | 130,500 | — | — |
| 2014-12-26 | $13.07 | $13.49 | 87,000 | — | — |
| 2014-12-24 | $12.88 | $13.29 | 167,500 | — | — |
| 2014-12-23 | $13.01 | $13.42 | 179,000 | — | — |
| 2014-12-22 | $12.93 | $13.35 | 208,500 | — | — |
| 2014-12-19 | $12.94 | $13.36 | 203,500 | — | — |
| 2014-12-18 | $12.91 | $13.33 | 324,000 | — | — |
| 2014-12-17 | $12.52 | $12.92 | 136,500 | — | — |
| 2014-12-16 | $12.37 | $12.77 | 135,500 | — | — |
| 2014-12-15 | $12.43 | $12.83 | 253,500 | — | — |
| 2014-12-12 | $12.70 | $13.11 | 151,500 | — | — |
| 2014-12-11 | $12.97 | $13.38 | 106,500 | — | — |
| 2014-12-10 | $13.08 | $13.49 | 149,500 | — | — |
| 2014-12-09 | $13.23 | $13.65 | 384,500 | — | — |
| 2014-12-08 | $13.29 | $13.71 | 117,000 | — | — |
| 2014-12-05 | $13.53 | $13.97 | 85,000 | — | — |
| 2014-12-04 | $13.46 | $13.89 | 62,500 | — | — |
| 2014-12-03 | $13.38 | $13.81 | 47,500 | — | — |
| 2014-12-02 | $13.29 | $13.72 | 86,500 | — | — |
| 2014-12-01 | $13.13 | $13.55 | 76,000 | — | — |
| 2014-11-28 | $13.20 | $13.62 | 33,500 | — | — |
| 2014-11-26 | $13.05 | $13.47 | 48,500 | — | — |
| 2014-11-25 | $13.11 | $13.53 | 106,000 | — | — |
| 2014-11-24 | $13.20 | $13.62 | 76,500 | — | — |
| 2014-11-21 | $13.16 | $13.58 | 76,500 | — | — |
| 2014-11-20 | $13.02 | $13.44 | 107,000 | — | — |
| 2014-11-19 | $13.52 | $13.95 | 82,500 | — | — |
| 2014-11-18 | $13.68 | $14.12 | 68,000 | — | — |
| 2014-11-17 | $13.54 | $13.97 | 210,000 | — | — |
| 2014-11-14 | $14.02 | $14.47 | 64,000 | — | — |
| 2014-11-13 | $14.08 | $14.53 | 96,500 | — | — |
| 2014-11-12 | $13.79 | $14.23 | 67,000 | — | — |
| 2014-11-11 | $13.73 | $14.17 | 39,500 | — | — |
| 2014-11-10 | $13.77 | $14.21 | 75,500 | — | — |
| 2014-11-07 | $13.66 | $14.10 | 139,500 | — | — |
| 2014-11-06 | $13.89 | $14.33 | 95,500 | — | — |
| 2014-11-05 | $14.24 | $14.70 | 171,500 | — | — |
| 2014-11-04 | $14.67 | $15.14 | 216,500 | — | — |
| 2014-11-03 | $14.17 | $14.62 | 356,500 | — | — |
| 2014-10-31 | $14.24 | $14.70 | 399,500 | — | — |
| 2014-10-30 | $12.57 | $12.97 | 144,500 | — | — |
| 2014-10-29 | $12.31 | $12.71 | 140,000 | — | — |
| 2014-10-28 | $12.16 | $12.55 | 130,000 | — | — |
| 2014-10-27 | $12.21 | $12.60 | 95,000 | — | — |
| 2014-10-24 | $12.23 | $12.62 | 153,500 | — | — |
| 2014-10-23 | $12.19 | $12.58 | 263,000 | — | — |
| 2014-10-22 | $12.41 | $12.81 | 100,000 | — | — |
| 2014-10-21 | $12.61 | $13.01 | 234,000 | — | — |
| 2014-10-20 | $12.68 | $13.09 | 70,000 | — | — |
| 2014-10-17 | $12.49 | $12.89 | 134,500 | — | — |
| 2014-10-16 | $12.38 | $12.77 | 112,000 | — | — |
| 2014-10-15 | $12.28 | $12.68 | 140,000 | — | — |
| 2014-10-14 | $12.56 | $12.96 | 77,000 | — | — |
| 2014-10-13 | $12.61 | $13.01 | 123,000 | — | — |
| 2014-10-10 | $12.68 | $13.09 | 222,000 | — | — |
| 2014-10-09 | $12.90 | $13.32 | 62,500 | — | — |
| 2014-10-08 | $13.14 | $13.56 | 63,500 | — | — |
| 2014-10-07 | $12.99 | $13.40 | 86,000 | — | — |
| 2014-10-06 | $13.19 | $13.61 | 85,500 | — | — |
| 2014-10-03 | $13.06 | $13.48 | 91,000 | — | — |
| 2014-10-02 | $13.17 | $13.59 | 54,000 | — | — |
| 2014-10-01 | $13.49 | $13.93 | 47,500 | — | — |
| 2014-09-30 | $13.80 | $14.24 | 74,500 | — | — |
| 2014-09-29 | $13.98 | $14.42 | 49,500 | — | — |
| 2014-09-26 | $14.26 | $14.72 | 72,500 | — | — |
| 2014-09-25 | $13.95 | $14.39 | 114,500 | — | — |
| 2014-09-24 | $13.99 | $14.44 | 36,500 | — | — |
| 2014-09-23 | $14.00 | $14.45 | 48,500 | — | — |
| 2014-09-22 | $14.07 | $14.52 | 52,500 | — | — |
| 2014-09-19 | $14.14 | $14.59 | 58,000 | — | — |
| 2014-09-18 | $14.36 | $14.82 | 194,500 | — | — |
| 2014-09-17 | $14.17 | $14.62 | 54,000 | — | — |
| 2014-09-16 | $14.46 | $14.92 | 142,000 | — | — |
| 2014-09-15 | $14.33 | $14.79 | 106,500 | — | — |
| 2014-09-12 | $14.36 | $14.82 | 62,500 | — | — |
| 2014-09-11 | $14.47 | $14.93 | 55,500 | — | — |
| 2014-09-10 | $14.66 | $15.13 | 39,000 | — | — |
| 2014-09-09 | $14.83 | $15.31 | 40,500 | — | — |
| 2014-09-08 | $15.01 | $15.49 | 31,500 | — | — |
| 2014-09-05 | $14.90 | $15.38 | 45,500 | — | — |
| 2014-09-04 | $15.14 | $15.63 | 40,500 | — | — |
| 2014-09-03 | $15.46 | $15.95 | 43,500 | — | — |
| 2014-09-02 | $15.35 | $15.84 | 57,000 | — | — |
| 2014-08-29 | $15.14 | $15.63 | 48,500 | — | — |
| 2014-08-28 | $15.18 | $15.66 | 28,500 | — | — |
| 2014-08-27 | $15.17 | $15.66 | 35,500 | — | — |
| 2014-08-26 | $15.29 | $15.78 | 50,000 | — | — |
| 2014-08-25 | $15.43 | $15.93 | 36,000 | — | — |
| 2014-08-22 | $15.43 | $15.93 | 41,500 | — | — |
| 2014-08-21 | $15.53 | $16.03 | 51,500 | — | — |
| 2014-08-20 | $15.25 | $15.74 | 40,500 | — | — |
| 2014-08-19 | $15.59 | $16.09 | 23,500 | — | — |
| 2014-08-18 | $15.56 | $16.06 | 27,500 | — | — |
| 2014-08-15 | $15.43 | $15.92 | 81,000 | — | — |
| 2014-08-14 | $15.58 | $16.08 | 39,000 | — | — |
| 2014-08-13 | $15.59 | $16.09 | 62,500 | — | — |
| 2014-08-12 | $15.10 | $15.59 | 36,000 | — | — |
| 2014-08-11 | $15.19 | $15.67 | 73,500 | — | — |
| 2014-08-08 | $15.05 | $15.53 | 105,000 | — | — |
| 2014-08-07 | $15.18 | $15.67 | 35,500 | — | — |
| 2014-08-06 | $15.32 | $15.81 | 59,000 | — | — |
| 2014-08-05 | $15.49 | $15.99 | 94,000 | — | — |
| 2014-08-04 | $16.04 | $16.56 | 61,500 | — | — |
| 2014-08-01 | $16.20 | $16.72 | 84,000 | — | — |
| 2014-07-31 | $16.29 | $16.81 | 133,000 | — | — |
| 2014-07-30 | $16.22 | $16.74 | 142,500 | — | — |
| 2014-07-29 | $15.52 | $16.02 | 33,500 | — | — |
| 2014-07-28 | $15.66 | $16.16 | 72,500 | — | — |
| 2014-07-25 | $15.68 | $16.18 | 55,000 | — | — |
| 2014-07-24 | $15.62 | $16.12 | 134,000 | — | — |
| 2014-07-23 | $15.79 | $16.30 | 291,000 | — | — |
| 2014-07-22 | $15.94 | $16.45 | 149,000 | — | — |
| 2014-07-21 | $16.00 | $16.51 | 47,000 | — | — |
| 2014-07-18 | $16.10 | $16.61 | 255,000 | — | — |
| 2014-07-17 | $15.99 | $16.50 | 137,500 | — | — |
| 2014-07-16 | $16.02 | $16.53 | 158,500 | — | — |
| 2014-07-15 | $16.17 | $16.69 | 579,000 | — | — |
| 2014-07-14 | $15.78 | $16.28 | 217,000 | — | — |
| 2014-07-11 | $15.92 | $16.43 | 89,000 | — | — |
| 2014-07-10 | $16.19 | $16.71 | 34,000 | — | — |
| 2014-07-09 | $16.40 | $16.93 | 46,000 | — | — |
| 2014-07-08 | $16.31 | $16.83 | 38,000 | — | — |
| 2014-07-07 | $16.58 | $17.11 | 56,000 | — | — |
| 2014-07-03 | $16.69 | $17.23 | 25,000 | — | — |
| 2014-07-02 | $16.82 | $17.36 | 29,500 | — | — |
| 2014-07-01 | $16.85 | $17.39 | 63,000 | — | — |
| 2014-06-30 | $16.61 | $17.14 | 54,000 | — | — |
| 2014-06-27 | $16.29 | $16.81 | 54,000 | — | — |
| 2014-06-26 | $16.08 | $16.59 | 54,000 | — | — |
| 2014-06-25 | $16.21 | $16.73 | 37,000 | — | — |
| 2014-06-24 | $16.20 | $16.72 | 79,000 | — | — |
| 2014-06-23 | $16.38 | $16.90 | 140,000 | — | — |
| 2014-06-20 | $16.45 | $16.98 | 92,000 | — | — |
| 2014-06-19 | $16.43 | $16.96 | 73,500 | — | — |
| 2014-06-18 | $15.96 | $16.47 | 59,000 | — | — |
| 2014-06-17 | $15.75 | $16.25 | 39,000 | — | — |
| 2014-06-16 | $16.01 | $16.53 | 30,000 | — | — |
| 2014-06-13 | $16.10 | $16.61 | 49,000 | — | — |
| 2014-06-12 | $15.99 | $16.51 | 84,000 | — | — |
| 2014-06-11 | $16.01 | $16.52 | 51,500 | — | — |
| 2014-06-10 | $16.01 | $16.52 | 164,000 | — | — |
| 2014-06-09 | $16.24 | $16.76 | 340,500 | — | — |
| 2014-06-06 | $16.40 | $16.93 | 272,500 | — | — |
| 2014-06-05 | $16.20 | $16.72 | 45,000 | — | — |
| 2014-06-04 | $16.20 | $16.72 | 41,000 | — | — |
| 2014-06-03 | $15.84 | $16.34 | 42,500 | — | — |
| 2014-06-02 | $16.02 | $16.54 | 38,500 | — | — |
| 2014-05-30 | $16.00 | $16.51 | 41,500 | — | — |
| 2014-05-29 | $15.90 | $16.41 | 52,000 | — | — |
| 2014-05-28 | $15.64 | $16.15 | 42,000 | — | — |
| 2014-05-27 | $15.59 | $16.09 | 45,500 | — | — |
| 2014-05-23 | $15.43 | $15.93 | 32,500 | — | — |
| 2014-05-22 | $15.22 | $15.71 | 58,000 | — | — |
| 2014-05-21 | $15.07 | $15.55 | 29,500 | — | — |
| 2014-05-20 | $14.92 | $15.40 | 98,500 | — | — |
| 2014-05-19 | $15.56 | $16.06 | 45,500 | — | — |
| 2014-05-16 | $15.80 | $16.30 | 52,500 | — | — |
| 2014-05-15 | $15.78 | $16.28 | 80,500 | — | — |
| 2014-05-14 | $15.94 | $16.45 | 97,500 | — | — |
| 2014-05-13 | $15.93 | $16.44 | 88,000 | — | — |
| 2014-05-12 | $15.61 | $16.11 | 79,000 | — | — |
| 2014-05-09 | $15.49 | $15.99 | 45,500 | — | — |
| 2014-05-08 | $15.50 | $16.00 | 146,500 | — | — |
| 2014-05-07 | $14.87 | $15.34 | 42,500 | — | — |
| 2014-05-06 | $14.96 | $15.44 | 34,000 | — | — |
| 2014-05-05 | $15.05 | $15.53 | 63,500 | — | — |
| 2014-05-02 | $14.99 | $15.47 | 104,000 | — | — |
| 2014-05-01 | $14.80 | $15.27 | 43,500 | — | — |
| 2014-04-30 | $14.51 | $14.97 | 88,500 | — | — |
| 2014-04-29 | $14.54 | $15.01 | 49,500 | — | — |
| 2014-04-28 | $14.44 | $14.90 | 80,500 | — | — |
| 2014-04-25 | $14.33 | $14.78 | 65,500 | — | — |
| 2014-04-24 | $14.32 | $14.78 | 51,500 | — | — |
| 2014-04-23 | $14.38 | $14.84 | 71,000 | — | — |
| 2014-04-22 | $14.21 | $14.66 | 125,500 | — | — |
| 2014-04-21 | $14.37 | $14.83 | 234,500 | — | — |
| 2014-04-17 | $14.04 | $14.49 | 78,500 | — | — |
| 2014-04-16 | $13.86 | $14.30 | 75,500 | — | — |
| 2014-04-15 | $13.25 | $13.67 | 120,000 | — | — |
| 2014-04-14 | $13.42 | $13.85 | 112,500 | — | — |
| 2014-04-11 | $13.28 | $13.70 | 80,000 | — | — |
| 2014-04-10 | $13.48 | $13.91 | 94,500 | — | — |
| 2014-04-09 | $13.76 | $14.20 | 78,500 | — | — |
| 2014-04-08 | $13.91 | $14.36 | 148,000 | — | — |
| 2014-04-07 | $14.26 | $14.72 | 95,000 | — | — |
| 2014-04-04 | $14.56 | $15.02 | 95,500 | — | — |
| 2014-04-03 | $14.47 | $14.93 | 47,000 | — | — |
| 2014-04-02 | $14.60 | $15.06 | 107,000 | — | — |
| 2014-04-01 | $14.19 | $14.64 | 61,500 | — | — |
| 2014-03-31 | $14.09 | $14.55 | 114,000 | — | — |
| 2014-03-28 | $13.80 | $14.24 | 70,000 | — | — |
| 2014-03-27 | $13.35 | $13.78 | 102,500 | — | — |
| 2014-03-26 | $13.33 | $13.76 | 131,500 | — | — |
| 2014-03-25 | $13.37 | $13.80 | 116,000 | — | — |
| 2014-03-24 | $13.53 | $13.96 | 63,000 | — | — |
| 2014-03-21 | $13.78 | $14.22 | 165,000 | — | — |
| 2014-03-20 | $13.69 | $14.13 | 151,500 | — | — |
| 2014-03-19 | $13.83 | $14.28 | 75,000 | — | — |
| 2014-03-18 | $13.91 | $14.36 | 80,500 | — | — |
| 2014-03-17 | $14.03 | $14.48 | 124,000 | — | — |
| 2014-03-14 | $14.29 | $14.75 | 90,500 | — | — |
| 2014-03-13 | $14.33 | $14.79 | 120,000 | — | — |
| 2014-03-12 | $14.59 | $15.06 | 38,500 | — | — |
| 2014-03-11 | $14.69 | $15.16 | 57,000 | — | — |
| 2014-03-10 | $14.87 | $15.34 | 60,000 | — | — |
| 2014-03-07 | $14.93 | $15.41 | 157,000 | — | — |
| 2014-03-06 | $15.08 | $15.57 | 72,000 | — | — |
| 2014-03-05 | $14.76 | $15.23 | 450,000 | — | — |
| 2014-03-04 | $14.75 | $15.22 | 1,048,000 | — | — |
| 2014-03-03 | $14.40 | $14.87 | 185,000 | — | — |
| 2014-02-28 | $14.77 | $15.24 | 103,500 | — | — |
| 2014-02-27 | $14.90 | $15.38 | 70,500 | — | — |
| 2014-02-26 | $14.91 | $15.39 | 98,500 | — | — |
| 2014-02-25 | $15.19 | $15.67 | 231,500 | — | — |
| 2014-02-24 | $15.16 | $15.64 | 191,500 | — | — |
| 2014-02-21 | $15.32 | $15.81 | 69,000 | — | — |
| 2014-02-20 | $14.83 | $15.31 | 74,000 | — | — |
| 2014-02-19 | $15.25 | $15.74 | 78,000 | — | — |
| 2014-02-18 | $15.37 | $15.86 | 240,000 | — | — |
| 2014-02-14 | $14.90 | $15.38 | 333,000 | — | — |
| 2014-02-13 | $15.22 | $15.70 | 90,000 | — | — |
| 2014-02-12 | $15.25 | $15.74 | 74,500 | — | — |
| 2014-02-11 | $15.47 | $15.97 | 62,000 | — | — |
| 2014-02-10 | $15.17 | $15.66 | 48,000 | — | — |
| 2014-02-07 | $15.19 | $15.68 | 48,000 | — | — |
| 2014-02-06 | $15.04 | $15.52 | 60,000 | — | — |
| 2014-02-05 | $15.01 | $15.50 | 72,000 | — | — |
| 2014-02-04 | $14.64 | $15.11 | 85,500 | — | — |
| 2014-02-03 | $14.62 | $15.09 | 107,500 | — | — |
| 2014-01-31 | $15.31 | $15.80 | 123,000 | — | — |
| 2014-01-30 | $15.78 | $16.28 | 46,500 | — | — |
| 2014-01-29 | $15.95 | $16.46 | 77,500 | — | — |
| 2014-01-28 | $15.79 | $16.30 | 49,000 | — | — |
| 2014-01-27 | $15.70 | $16.21 | 116,000 | — | — |
| 2014-01-24 | $15.95 | $16.46 | 97,000 | — | — |
| 2014-01-23 | $16.48 | $17.01 | 71,500 | — | — |
| 2014-01-22 | $16.82 | $17.36 | 82,000 | — | — |
| 2014-01-21 | $16.59 | $17.12 | 95,000 | — | — |
| 2014-01-17 | $16.60 | $17.13 | 85,500 | — | — |
| 2014-01-16 | $16.62 | $17.15 | 72,000 | — | — |
| 2014-01-15 | $16.81 | $17.35 | 84,500 | — | — |
| 2014-01-14 | $16.85 | $17.39 | 408,000 | — | — |
| 2014-01-13 | $16.91 | $17.45 | 142,500 | — | — |
| 2014-01-10 | $17.14 | $17.69 | 70,500 | — | — |
| 2014-01-09 | $16.97 | $17.52 | 155,000 | — | — |
| 2014-01-08 | $17.21 | $17.77 | 106,500 | — | — |
| 2014-01-07 | $17.60 | $18.16 | 37,000 | — | — |
| 2014-01-06 | $17.49 | $18.05 | 82,500 | — | — |
| 2014-01-03 | $17.50 | $18.06 | 107,500 | — | — |
| 2014-01-02 | $17.51 | $18.07 | 226,500 | — | — |