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
- 1994-03-28 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 | $15.80 | $31.99 | 0 | — | — |
| 2014-12-30 | $15.80 | $31.99 | 27,338 | — | — |
| 2014-12-29 | $15.81 | $32.01 | 402 | — | — |
| 2014-12-26 | $15.82 | $32.02 | 2,278 | — | — |
| 2014-12-24 | $15.60 | $31.57 | 2,144 | — | — |
| 2014-12-23 | $15.99 | $32.37 | 7,505 | — | — |
| 2014-12-22 | $15.77 | $31.93 | 9,113 | — | — |
| 2014-12-19 | $15.77 | $31.92 | 1,876 | — | — |
| 2014-12-18 | $15.67 | $31.72 | 5,494 | — | — |
| 2014-12-17 | $16.22 | $32.84 | 9,247 | — | — |
| 2014-12-16 | $16.04 | $32.48 | 0 | — | — |
| 2014-12-15 | $16.04 | $32.48 | 268 | — | — |
| 2014-12-12 | $16.04 | $32.46 | 7,371 | — | — |
| 2014-12-11 | $16.04 | $32.48 | 0 | — | — |
| 2014-12-10 | $16.04 | $32.48 | 3,618 | — | — |
| 2014-12-09 | $16.42 | $33.23 | 1,206 | — | — |
| 2014-12-08 | $16.04 | $32.48 | 1,072 | — | — |
| 2014-12-05 | $16.04 | $32.48 | 1,072 | — | — |
| 2014-12-04 | $15.48 | $31.34 | 670 | — | — |
| 2014-12-03 | $15.49 | $31.36 | 1,072 | — | — |
| 2014-12-02 | $15.48 | $31.34 | 1,876 | — | — |
| 2014-12-01 | $15.48 | $31.33 | 3,082 | — | — |
| 2014-11-28 | $16.44 | $33.28 | 0 | — | — |
| 2014-11-26 | $15.66 | $31.69 | 1,266 | — | — |
| 2014-11-25 | $15.66 | $31.69 | 1,407 | — | — |
| 2014-11-24 | $15.29 | $30.96 | 6,191 | — | — |
| 2014-11-21 | $15.24 | $30.84 | 18,011 | — | — |
| 2014-11-20 | $15.77 | $31.92 | 12,664 | — | — |
| 2014-11-19 | $15.82 | $32.02 | 15,056 | — | — |
| 2014-11-18 | $16.33 | $33.06 | 1,548 | — | — |
| 2014-11-17 | $15.84 | $32.07 | 2,251 | — | — |
| 2014-11-14 | $15.99 | $32.37 | 15,619 | — | — |
| 2014-11-13 | $16.67 | $33.74 | 2,814 | — | — |
| 2014-11-12 | $16.79 | $33.71 | 6,473 | — | — |
| 2014-11-11 | $17.06 | $34.25 | 1,548 | — | — |
| 2014-11-10 | $17.06 | $34.25 | 2,673 | — | — |
| 2014-11-07 | $17.05 | $34.23 | 563 | — | — |
| 2014-11-06 | $17.06 | $34.25 | 422 | — | — |
| 2014-11-05 | $17.06 | $34.25 | 704 | — | — |
| 2014-11-04 | $16.99 | $34.11 | 422 | — | — |
| 2014-11-03 | $17.05 | $34.23 | 2,392 | — | — |
| 2014-10-31 | $16.57 | $33.26 | 1,407 | — | — |
| 2014-10-30 | $16.63 | $33.39 | 141 | — | — |
| 2014-10-29 | $16.91 | $33.96 | 4,362 | — | — |
| 2014-10-28 | $17.40 | $34.93 | 1,548 | — | — |
| 2014-10-27 | $17.00 | $34.14 | 422 | — | — |
| 2014-10-24 | $17.06 | $34.25 | 141 | — | — |
| 2014-10-23 | $17.06 | $34.25 | 6,473 | — | — |
| 2014-10-22 | $17.59 | $35.32 | 1,829 | — | — |
| 2014-10-21 | $17.83 | $35.80 | 985 | — | — |
| 2014-10-20 | $17.48 | $35.09 | 5,206 | — | — |
| 2014-10-17 | $17.42 | $34.98 | 6,473 | — | — |
| 2014-10-16 | $17.20 | $34.53 | 3,096 | — | — |
| 2014-10-15 | $17.34 | $34.82 | 3,236 | — | — |
| 2014-10-14 | $16.88 | $33.89 | 4,643 | — | — |
| 2014-10-13 | $16.35 | $32.84 | 1,407 | — | — |
| 2014-10-10 | $16.16 | $32.45 | 1,126 | — | — |
| 2014-10-09 | $16.35 | $32.82 | 0 | — | — |
| 2014-10-08 | $16.35 | $32.82 | 844 | — | — |
| 2014-10-07 | $16.05 | $32.22 | 844 | — | — |
| 2014-10-06 | $16.28 | $32.69 | 1,407 | — | — |
| 2014-10-03 | $16.70 | $33.54 | 0 | — | — |
| 2014-10-02 | $16.70 | $33.54 | 2,392 | — | — |
| 2014-10-01 | $16.48 | $33.09 | 704 | — | — |
| 2014-09-30 | $16.45 | $33.02 | 1,407 | — | — |
| 2014-09-29 | $16.40 | $32.92 | 1,548 | — | — |
| 2014-09-26 | $16.44 | $33.01 | 704 | — | — |
| 2014-09-25 | $16.49 | $33.12 | 1,689 | — | — |
| 2014-09-24 | $16.05 | $32.24 | 3,236 | — | — |
| 2014-09-23 | $16.15 | $32.42 | 5,488 | — | — |
| 2014-09-22 | $16.15 | $32.42 | 3,940 | — | — |
| 2014-09-19 | $16.12 | $32.37 | 0 | — | — |
| 2014-09-18 | $16.12 | $32.37 | 1,266 | — | — |
| 2014-09-17 | $16.05 | $32.22 | 2,673 | — | — |
| 2014-09-16 | $16.25 | $32.64 | 2,673 | — | — |
| 2014-09-15 | $15.99 | $32.11 | 2,111 | — | — |
| 2014-09-12 | $15.47 | $31.07 | 563 | — | — |
| 2014-09-11 | $15.02 | $30.15 | 0 | — | — |
| 2014-09-10 | $15.02 | $30.15 | 1,548 | — | — |
| 2014-09-09 | $16.06 | $32.25 | 2,111 | — | — |
| 2014-09-08 | $16.07 | $32.27 | 8,020 | — | — |
| 2014-09-05 | $15.63 | $31.40 | 5,910 | — | — |
| 2014-09-04 | $15.33 | $30.78 | 4,643 | — | — |
| 2014-09-03 | $15.27 | $30.67 | 844 | — | — |
| 2014-09-02 | $15.27 | $30.67 | 2,392 | — | — |
| 2014-08-29 | $15.09 | $30.31 | 281 | — | — |
| 2014-08-28 | $15.00 | $30.11 | 0 | — | — |
| 2014-08-27 | $15.00 | $30.11 | 1,548 | — | — |
| 2014-08-26 | $15.20 | $30.52 | 0 | — | — |
| 2014-08-25 | $15.20 | $30.52 | 0 | — | — |
| 2014-08-22 | $15.20 | $30.52 | 563 | — | — |
| 2014-08-21 | $15.19 | $30.51 | 0 | — | — |
| 2014-08-20 | $15.19 | $30.51 | 5,206 | — | — |
| 2014-08-19 | $14.73 | $29.57 | 5,347 | — | — |
| 2014-08-18 | $14.44 | $29.00 | 281 | — | — |
| 2014-08-15 | $14.38 | $28.87 | 9,146 | — | — |
| 2014-08-14 | $14.90 | $29.91 | 11,679 | — | — |
| 2014-08-13 | $14.43 | $28.97 | 6,613 | — | — |
| 2014-08-12 | $14.35 | $28.81 | 26,172 | — | — |
| 2014-08-11 | $14.25 | $28.61 | 32,504 | — | — |
| 2014-08-08 | $14.51 | $28.87 | 20,122 | — | — |
| 2014-08-07 | $14.31 | $28.46 | 4,643 | — | — |
| 2014-08-06 | $14.44 | $28.73 | 844 | — | — |
| 2014-08-05 | $14.36 | $28.56 | 8,302 | — | — |
| 2014-08-04 | $14.95 | $29.73 | 24,202 | — | — |
| 2014-08-01 | $15.09 | $30.01 | 6,613 | — | — |
| 2014-07-31 | $15.05 | $29.93 | 1,548 | — | — |
| 2014-07-30 | $15.06 | $29.96 | 1,970 | — | — |
| 2014-07-29 | $15.07 | $29.97 | 3,940 | — | — |
| 2014-07-28 | $15.04 | $29.92 | 5,769 | — | — |
| 2014-07-25 | $14.58 | $29.00 | 3,096 | — | — |
| 2014-07-24 | $14.46 | $28.76 | 5,347 | — | — |
| 2014-07-23 | $14.33 | $28.50 | 10,413 | — | — |
| 2014-07-22 | $13.87 | $27.60 | 1,126 | — | — |
| 2014-07-21 | $13.87 | $27.60 | 985 | — | — |
| 2014-07-18 | $13.93 | $27.71 | 0 | — | — |
| 2014-07-17 | $13.93 | $27.71 | 281 | — | — |
| 2014-07-16 | $13.93 | $27.71 | 281 | — | — |
| 2014-07-15 | $13.98 | $27.81 | 8,161 | — | — |
| 2014-07-14 | $13.87 | $27.60 | 6,051 | — | — |
| 2014-07-11 | $13.95 | $27.75 | 844 | — | — |
| 2014-07-10 | $14.01 | $27.87 | 1,407 | — | — |
| 2014-07-09 | $14.04 | $27.92 | 844 | — | — |
| 2014-07-08 | $14.06 | $27.96 | 141 | — | — |
| 2014-07-07 | $14.00 | $27.85 | 4,784 | — | — |
| 2014-07-03 | $14.04 | $27.92 | 141 | — | — |
| 2014-07-02 | $14.07 | $27.99 | 6,613 | — | — |
| 2014-07-01 | $14.12 | $28.09 | 0 | — | — |
| 2014-06-30 | $14.12 | $28.09 | 3,658 | — | — |
| 2014-06-27 | $14.15 | $28.15 | 1,548 | — | — |
| 2014-06-26 | $14.17 | $28.19 | 6,332 | — | — |
| 2014-06-25 | $14.36 | $28.56 | 985 | — | — |
| 2014-06-24 | $14.43 | $28.70 | 5,488 | — | — |
| 2014-06-23 | $14.44 | $28.73 | 7,598 | — | — |
| 2014-06-20 | $13.65 | $27.16 | 74,436 | — | — |
| 2014-06-19 | $14.63 | $29.11 | 18,714 | — | — |
| 2014-06-18 | $15.12 | $30.09 | 44,324 | — | — |
| 2014-06-17 | $16.76 | $33.35 | 29,268 | — | — |
| 2014-06-16 | $14.53 | $28.90 | 3,377 | — | — |
| 2014-06-13 | $14.49 | $28.83 | 9,146 | — | — |
| 2014-06-12 | $14.20 | $28.25 | 13,508 | — | — |
| 2014-06-11 | $14.07 | $27.99 | 8,302 | — | — |
| 2014-06-10 | $14.38 | $28.61 | 11,398 | — | — |
| 2014-06-09 | $13.68 | $27.22 | 4,081 | — | — |
| 2014-06-06 | $13.70 | $27.26 | 422 | — | — |
| 2014-06-05 | $13.66 | $27.17 | 0 | — | — |
| 2014-06-04 | $13.66 | $27.17 | 844 | — | — |
| 2014-06-03 | $13.68 | $27.22 | 7,317 | — | — |
| 2014-06-02 | $13.53 | $26.92 | 2,814 | — | — |
| 2014-05-30 | $13.61 | $27.07 | 422 | — | — |
| 2014-05-29 | $13.62 | $27.10 | 563 | — | — |
| 2014-05-28 | $13.65 | $27.14 | 21,529 | — | — |
| 2014-05-27 | $13.69 | $27.23 | 1,829 | — | — |
| 2014-05-23 | $13.72 | $27.29 | 844 | — | — |
| 2014-05-22 | $13.84 | $27.53 | 3,940 | — | — |
| 2014-05-21 | $13.72 | $27.29 | 704 | — | — |
| 2014-05-20 | $13.63 | $27.12 | 0 | — | — |
| 2014-05-19 | $13.63 | $27.12 | 704 | — | — |
| 2014-05-16 | $13.63 | $27.12 | 3,236 | — | — |
| 2014-05-15 | $13.69 | $27.24 | 985 | — | — |
| 2014-05-14 | $13.79 | $27.43 | 4,362 | — | — |
| 2014-05-13 | $13.80 | $27.46 | 3,236 | — | — |
| 2014-05-12 | $13.81 | $27.47 | 6,754 | — | — |
| 2014-05-09 | $13.92 | $27.43 | 3,799 | — | — |
| 2014-05-08 | $13.86 | $27.30 | 3,940 | — | — |
| 2014-05-07 | $13.93 | $27.44 | 563 | — | — |
| 2014-05-06 | $13.86 | $27.30 | 844 | — | — |
| 2014-05-05 | $13.87 | $27.32 | 3,940 | — | — |
| 2014-05-02 | $13.87 | $27.32 | 4,784 | — | — |
| 2014-05-01 | $14.04 | $27.65 | 5,347 | — | — |
| 2014-04-30 | $13.67 | $26.92 | 2,392 | — | — |
| 2014-04-29 | $13.74 | $27.06 | 422 | — | — |
| 2014-04-28 | $13.86 | $27.30 | 422 | — | — |
| 2014-04-25 | $13.86 | $27.30 | 422 | — | — |
| 2014-04-24 | $13.84 | $27.26 | 0 | — | — |
| 2014-04-23 | $13.84 | $27.26 | 141 | — | — |
| 2014-04-22 | $13.84 | $27.27 | 422 | — | — |
| 2014-04-21 | $13.79 | $27.18 | 2,533 | — | — |
| 2014-04-17 | $13.89 | $27.37 | 0 | — | — |
| 2014-04-16 | $13.89 | $27.37 | 141 | — | — |
| 2014-04-15 | $13.79 | $27.16 | 4,362 | — | — |
| 2014-04-14 | $13.86 | $27.30 | 1,266 | — | — |
| 2014-04-11 | $13.79 | $27.16 | 1,970 | — | — |
| 2014-04-10 | $13.88 | $27.34 | 1,126 | — | — |
| 2014-04-09 | $13.92 | $27.43 | 985 | — | — |
| 2014-04-08 | $13.88 | $27.34 | 10,413 | — | — |
| 2014-04-07 | $13.86 | $27.30 | 8,302 | — | — |
| 2014-04-04 | $13.92 | $27.41 | 6,613 | — | — |
| 2014-04-03 | $13.92 | $27.41 | 5,347 | — | — |
| 2014-04-02 | $13.89 | $27.37 | 3,940 | — | — |
| 2014-04-01 | $13.91 | $27.40 | 7,176 | — | — |
| 2014-03-31 | $13.88 | $27.34 | 4,925 | — | — |
| 2014-03-28 | $13.94 | $27.46 | 7,598 | — | — |
| 2014-03-27 | $13.82 | $27.23 | 1,266 | — | — |
| 2014-03-26 | $13.80 | $27.19 | 141 | — | — |
| 2014-03-25 | $13.80 | $27.19 | 2,392 | — | — |
| 2014-03-24 | $13.92 | $27.43 | 1,266 | — | — |
| 2014-03-21 | $14.01 | $27.61 | 422 | — | — |
| 2014-03-20 | $13.95 | $27.48 | 17,589 | — | — |
| 2014-03-19 | $13.87 | $27.32 | 2,111 | — | — |
| 2014-03-18 | $14.04 | $27.65 | 2,955 | — | — |
| 2014-03-17 | $13.79 | $27.18 | 985 | — | — |
| 2014-03-14 | $13.87 | $27.32 | 5,910 | — | — |
| 2014-03-13 | $13.82 | $27.23 | 14,915 | — | — |
| 2014-03-12 | $13.85 | $27.29 | 141 | — | — |
| 2014-03-11 | $13.89 | $27.37 | 704 | — | — |
| 2014-03-10 | $13.86 | $27.30 | 15,619 | — | — |
| 2014-03-07 | $13.86 | $27.30 | 2,111 | — | — |
| 2014-03-06 | $13.74 | $27.08 | 844 | — | — |
| 2014-03-05 | $13.65 | $26.88 | 3,377 | — | — |
| 2014-03-04 | $13.87 | $27.33 | 1,126 | — | — |
| 2014-03-03 | $13.61 | $26.81 | 2,814 | — | — |
| 2014-02-28 | $13.61 | $26.81 | 2,392 | — | — |
| 2014-02-27 | $13.96 | $27.50 | 0 | — | — |
| 2014-02-26 | $13.96 | $27.50 | 5,206 | — | — |
| 2014-02-25 | $13.43 | $26.46 | 4,925 | — | — |
| 2014-02-24 | $13.50 | $26.60 | 7,036 | — | — |
| 2014-02-21 | $13.74 | $27.06 | 1,829 | — | — |
| 2014-02-20 | $13.87 | $27.32 | 0 | — | — |
| 2014-02-19 | $13.87 | $27.32 | 281 | — | — |
| 2014-02-18 | $13.68 | $26.95 | 2,955 | — | — |
| 2014-02-14 | $13.52 | $26.63 | 4,784 | — | — |
| 2014-02-13 | $13.68 | $26.69 | 7,598 | — | — |
| 2014-02-12 | $13.87 | $27.05 | 9,709 | — | — |
| 2014-02-11 | $13.61 | $26.55 | 7,176 | — | — |
| 2014-02-10 | $13.57 | $26.48 | 3,940 | — | — |
| 2014-02-07 | $13.35 | $26.03 | 4,925 | — | — |
| 2014-02-06 | $13.45 | $26.23 | 9,568 | — | — |
| 2014-02-05 | $13.50 | $26.34 | 2,251 | — | — |
| 2014-02-04 | $13.55 | $26.44 | 3,658 | — | — |
| 2014-02-03 | $13.60 | $26.53 | 3,377 | — | — |
| 2014-01-31 | $13.61 | $26.55 | 7,739 | — | — |
| 2014-01-30 | $13.75 | $26.82 | 1,126 | — | — |
| 2014-01-29 | $13.68 | $26.69 | 3,377 | — | — |
| 2014-01-28 | $13.67 | $26.67 | 2,251 | — | — |
| 2014-01-27 | $13.88 | $27.07 | 4,784 | — | — |
| 2014-01-24 | $13.94 | $27.20 | 2,533 | — | — |
| 2014-01-23 | $14.17 | $27.64 | 704 | — | — |
| 2014-01-22 | $14.07 | $27.45 | 422 | — | — |
| 2014-01-21 | $14.07 | $27.45 | 1,829 | — | — |
| 2014-01-17 | $14.07 | $27.45 | 2,533 | — | — |
| 2014-01-16 | $14.00 | $27.31 | 6,332 | — | — |
| 2014-01-15 | $14.11 | $27.53 | 2,673 | — | — |
| 2014-01-14 | $14.07 | $27.45 | 0 | — | — |
| 2014-01-13 | $14.07 | $27.45 | 8,724 | — | — |
| 2014-01-10 | $13.98 | $27.27 | 1,689 | — | — |
| 2014-01-09 | $13.96 | $27.24 | 5,628 | — | — |
| 2014-01-08 | $13.89 | $27.10 | 2,392 | — | — |
| 2014-01-07 | $13.84 | $27.00 | 4,784 | — | — |
| 2014-01-06 | $13.77 | $26.85 | 1,126 | — | — |
| 2014-01-03 | $14.11 | $27.52 | 4,784 | — | — |
| 2014-01-02 | $14.22 | $27.74 | 1,829 | — | — |