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
- 2012-10-03 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 | $14.93 | $15.66 | 28,100 | — | — |
| 2014-12-30 | $15.14 | $15.88 | 87,000 | — | — |
| 2014-12-29 | $15.02 | $15.75 | 54,200 | — | — |
| 2014-12-26 | $15.01 | $15.74 | 28,900 | — | — |
| 2014-12-24 | $14.62 | $15.33 | 7,000 | — | — |
| 2014-12-23 | $15.69 | $16.45 | 41,200 | — | — |
| 2014-12-22 | $14.69 | $15.40 | 16,400 | — | — |
| 2014-12-19 | $14.62 | $15.33 | 35,600 | — | — |
| 2014-12-18 | $15.15 | $15.89 | 59,700 | — | — |
| 2014-12-17 | $15.18 | $15.92 | 57,400 | — | — |
| 2014-12-16 | $14.80 | $15.52 | 43,300 | — | — |
| 2014-12-15 | $14.79 | $15.51 | 125,800 | — | — |
| 2014-12-12 | $15.00 | $15.73 | 31,100 | — | — |
| 2014-12-11 | $15.35 | $16.10 | 184,800 | — | — |
| 2014-12-10 | $14.54 | $15.25 | 71,500 | — | — |
| 2014-12-09 | $14.65 | $15.36 | 50,700 | — | — |
| 2014-12-08 | $14.32 | $15.02 | 29,000 | — | — |
| 2014-12-05 | $14.03 | $14.71 | 16,900 | — | — |
| 2014-12-04 | $14.18 | $14.87 | 46,000 | — | — |
| 2014-12-03 | $14.18 | $14.87 | 27,400 | — | — |
| 2014-12-02 | $14.10 | $14.79 | 14,100 | — | — |
| 2014-12-01 | $14.33 | $15.03 | 18,200 | — | — |
| 2014-11-28 | $15.01 | $15.74 | 21,000 | — | — |
| 2014-11-26 | $15.36 | $16.11 | 20,400 | — | — |
| 2014-11-25 | $14.97 | $15.70 | 37,000 | — | — |
| 2014-11-24 | $14.67 | $15.38 | 46,600 | — | — |
| 2014-11-21 | $14.73 | $15.45 | 40,900 | — | — |
| 2014-11-20 | $14.77 | $15.49 | 33,100 | — | — |
| 2014-11-19 | $15.32 | $16.06 | 17,300 | — | — |
| 2014-11-18 | $15.21 | $15.95 | 24,700 | — | — |
| 2014-11-17 | $15.88 | $16.65 | 23,100 | — | — |
| 2014-11-14 | $16.00 | $16.78 | 140,800 | — | — |
| 2014-11-13 | $15.91 | $16.68 | 161,300 | — | — |
| 2014-11-12 | $15.61 | $16.37 | 40,400 | — | — |
| 2014-11-11 | $15.69 | $16.45 | 20,700 | — | — |
| 2014-11-10 | $15.56 | $16.32 | 21,800 | — | — |
| 2014-11-07 | $15.89 | $16.66 | 18,200 | — | — |
| 2014-11-06 | $15.91 | $16.68 | 17,600 | — | — |
| 2014-11-05 | $15.84 | $16.61 | 114,200 | — | — |
| 2014-11-04 | $15.94 | $16.71 | 10,700 | — | — |
| 2014-11-03 | $16.08 | $16.86 | 47,800 | — | — |
| 2014-10-31 | $15.93 | $16.70 | 15,400 | — | — |
| 2014-10-30 | $16.17 | $16.96 | 55,300 | — | — |
| 2014-10-29 | $16.29 | $17.08 | 27,300 | — | — |
| 2014-10-28 | $16.07 | $16.85 | 13,500 | — | — |
| 2014-10-27 | $16.25 | $17.04 | 15,300 | — | — |
| 2014-10-24 | $16.63 | $17.44 | 34,000 | — | — |
| 2014-10-23 | $16.54 | $17.34 | 20,300 | — | — |
| 2014-10-22 | $16.26 | $17.05 | 14,200 | — | — |
| 2014-10-21 | $16.04 | $16.82 | 27,400 | — | — |
| 2014-10-20 | $15.48 | $16.23 | 56,300 | — | — |
| 2014-10-17 | $15.46 | $16.21 | 75,600 | — | — |
| 2014-10-16 | $15.10 | $15.83 | 100,200 | — | — |
| 2014-10-15 | $14.75 | $15.47 | 51,500 | — | — |
| 2014-10-14 | $15.02 | $15.64 | 80,400 | — | — |
| 2014-10-13 | $15.23 | $15.86 | 45,100 | — | — |
| 2014-10-10 | $15.65 | $16.30 | 48,200 | — | — |
| 2014-10-09 | $16.38 | $17.06 | 26,600 | — | — |
| 2014-10-08 | $16.90 | $17.60 | 14,600 | — | — |
| 2014-10-07 | $17.02 | $17.73 | 24,100 | — | — |
| 2014-10-06 | $16.99 | $17.70 | 43,100 | — | — |
| 2014-10-03 | $17.06 | $17.77 | 40,200 | — | — |
| 2014-10-02 | $17.10 | $17.81 | 17,300 | — | — |
| 2014-10-01 | $17.09 | $17.80 | 27,500 | — | — |
| 2014-09-30 | $17.26 | $17.98 | 26,300 | — | — |
| 2014-09-29 | $17.02 | $17.73 | 48,500 | — | — |
| 2014-09-26 | $17.17 | $17.88 | 18,400 | — | — |
| 2014-09-25 | $16.93 | $17.63 | 27,300 | — | — |
| 2014-09-24 | $16.87 | $17.57 | 34,100 | — | — |
| 2014-09-23 | $16.95 | $17.66 | 7,100 | — | — |
| 2014-09-22 | $16.78 | $17.48 | 39,600 | — | — |
| 2014-09-19 | $17.22 | $17.94 | 46,000 | — | — |
| 2014-09-18 | $17.05 | $17.76 | 15,900 | — | — |
| 2014-09-17 | $17.12 | $17.83 | 28,400 | — | — |
| 2014-09-16 | $17.10 | $17.81 | 93,200 | — | — |
| 2014-09-15 | $17.11 | $17.82 | 31,300 | — | — |
| 2014-09-12 | $17.30 | $18.02 | 50,000 | — | — |
| 2014-09-11 | $17.47 | $18.20 | 42,800 | — | — |
| 2014-09-10 | $17.47 | $18.20 | 100,700 | — | — |
| 2014-09-09 | $17.44 | $18.17 | 60,500 | — | — |
| 2014-09-08 | $17.12 | $17.83 | 20,000 | — | — |
| 2014-09-05 | $17.81 | $18.55 | 18,100 | — | — |
| 2014-09-04 | $18.04 | $18.79 | 31,800 | — | — |
| 2014-09-03 | $18.22 | $18.98 | 28,100 | — | — |
| 2014-09-02 | $18.56 | $19.33 | 24,400 | — | — |
| 2014-08-29 | $18.90 | $19.69 | 12,200 | — | — |
| 2014-08-28 | $18.78 | $19.56 | 14,000 | — | — |
| 2014-08-27 | $18.85 | $19.63 | 12,800 | — | — |
| 2014-08-26 | $18.99 | $19.78 | 44,700 | — | — |
| 2014-08-25 | $18.98 | $19.77 | 10,200 | — | — |
| 2014-08-22 | $18.92 | $19.71 | 51,500 | — | — |
| 2014-08-21 | $19.09 | $19.88 | 42,900 | — | — |
| 2014-08-20 | $18.99 | $19.78 | 16,500 | — | — |
| 2014-08-19 | $18.87 | $19.66 | 7,800 | — | — |
| 2014-08-18 | $18.84 | $19.62 | 13,200 | — | — |
| 2014-08-15 | $18.80 | $19.58 | 47,200 | — | — |
| 2014-08-14 | $18.97 | $19.76 | 49,600 | — | — |
| 2014-08-13 | $18.95 | $19.74 | 21,000 | — | — |
| 2014-08-12 | $18.88 | $19.67 | 102,500 | — | — |
| 2014-08-11 | $19.01 | $19.80 | 26,200 | — | — |
| 2014-08-08 | $18.99 | $19.78 | 9,300 | — | — |
| 2014-08-07 | $19.05 | $19.84 | 36,100 | — | — |
| 2014-08-06 | $19.06 | $19.85 | 11,000 | — | — |
| 2014-08-05 | $18.98 | $19.77 | 74,500 | — | — |
| 2014-08-04 | $19.04 | $19.83 | 58,000 | — | — |
| 2014-08-01 | $18.99 | $19.78 | 39,800 | — | — |
| 2014-07-31 | $19.01 | $19.80 | 112,700 | — | — |
| 2014-07-30 | $19.13 | $19.93 | 37,900 | — | — |
| 2014-07-29 | $19.05 | $19.84 | 20,600 | — | — |
| 2014-07-28 | $19.12 | $19.92 | 57,900 | — | — |
| 2014-07-25 | $19.14 | $19.94 | 28,500 | — | — |
| 2014-07-24 | $19.10 | $19.89 | 89,300 | — | — |
| 2014-07-23 | $19.17 | $19.97 | 65,800 | — | — |
| 2014-07-22 | $19.22 | $20.02 | 51,300 | — | — |
| 2014-07-21 | $19.16 | $19.96 | 35,700 | — | — |
| 2014-07-18 | $19.22 | $20.02 | 51,500 | — | — |
| 2014-07-17 | $19.17 | $19.97 | 58,000 | — | — |
| 2014-07-16 | $19.33 | $20.13 | 46,100 | — | — |
| 2014-07-15 | $19.15 | $19.84 | 59,600 | — | — |
| 2014-07-14 | $19.04 | $19.73 | 31,300 | — | — |
| 2014-07-11 | $19.09 | $19.78 | 77,400 | — | — |
| 2014-07-10 | $19.09 | $19.78 | 90,400 | — | — |
| 2014-07-09 | $18.77 | $19.45 | 26,400 | — | — |
| 2014-07-08 | $19.10 | $19.79 | 48,500 | — | — |
| 2014-07-07 | $19.12 | $19.81 | 109,700 | — | — |
| 2014-07-03 | $19.41 | $20.11 | 11,400 | — | — |
| 2014-07-02 | $19.06 | $19.75 | 32,100 | — | — |
| 2014-07-01 | $19.06 | $19.75 | 42,800 | — | — |
| 2014-06-30 | $18.95 | $19.64 | 54,900 | — | — |
| 2014-06-27 | $18.94 | $19.62 | 11,500 | — | — |
| 2014-06-26 | $18.96 | $19.65 | 22,800 | — | — |
| 2014-06-25 | $19.00 | $19.69 | 47,900 | — | — |
| 2014-06-24 | $18.99 | $19.68 | 17,300 | — | — |
| 2014-06-23 | $18.98 | $19.67 | 32,000 | — | — |
| 2014-06-20 | $18.34 | $19.00 | 34,800 | — | — |
| 2014-06-19 | $18.15 | $18.81 | 37,100 | — | — |
| 2014-06-18 | $18.05 | $18.70 | 22,600 | — | — |
| 2014-06-17 | $18.13 | $18.79 | 27,800 | — | — |
| 2014-06-16 | $18.39 | $19.06 | 12,700 | — | — |
| 2014-06-13 | $18.80 | $19.48 | 7,100 | — | — |
| 2014-06-12 | $18.71 | $19.39 | 22,500 | — | — |
| 2014-06-11 | $18.76 | $19.44 | 12,900 | — | — |
| 2014-06-10 | $18.82 | $19.50 | 43,400 | — | — |
| 2014-06-09 | $18.60 | $19.27 | 34,600 | — | — |
| 2014-06-06 | $18.77 | $19.45 | 23,000 | — | — |
| 2014-06-05 | $18.59 | $19.26 | 16,100 | — | — |
| 2014-06-04 | $18.70 | $19.38 | 55,200 | — | — |
| 2014-06-03 | $18.30 | $18.96 | 47,300 | — | — |
| 2014-06-02 | $18.41 | $19.08 | 19,800 | — | — |
| 2014-05-30 | $18.82 | $19.50 | 41,200 | — | — |
| 2014-05-29 | $18.58 | $19.25 | 29,900 | — | — |
| 2014-05-28 | $18.54 | $19.21 | 15,000 | — | — |
| 2014-05-27 | $18.60 | $19.27 | 24,400 | — | — |
| 2014-05-23 | $18.58 | $19.25 | 19,600 | — | — |
| 2014-05-22 | $18.57 | $19.24 | 24,300 | — | — |
| 2014-05-21 | $18.55 | $19.22 | 15,200 | — | — |
| 2014-05-20 | $18.56 | $19.23 | 28,500 | — | — |
| 2014-05-19 | $18.44 | $19.11 | 41,900 | — | — |
| 2014-05-16 | $18.63 | $19.30 | 16,800 | — | — |
| 2014-05-15 | $18.67 | $19.35 | 66,900 | — | — |
| 2014-05-14 | $18.89 | $19.57 | 150,500 | — | — |
| 2014-05-13 | $18.22 | $18.88 | 34,700 | — | — |
| 2014-05-12 | $18.01 | $18.66 | 182,800 | — | — |
| 2014-05-09 | $17.78 | $18.42 | 159,300 | — | — |
| 2014-05-08 | $19.04 | $19.73 | 287,500 | — | — |
| 2014-05-07 | $19.97 | $20.69 | 19,400 | — | — |
| 2014-05-06 | $19.94 | $20.66 | 54,400 | — | — |
| 2014-05-05 | $19.96 | $20.68 | 78,800 | — | — |
| 2014-05-02 | $19.95 | $20.67 | 25,900 | — | — |
| 2014-05-01 | $20.00 | $20.72 | 24,800 | — | — |
| 2014-04-30 | $19.75 | $20.46 | 53,000 | — | — |
| 2014-04-29 | $19.99 | $20.71 | 13,000 | — | — |
| 2014-04-28 | $20.05 | $20.78 | 10,400 | — | — |
| 2014-04-25 | $20.30 | $21.03 | 22,700 | — | — |
| 2014-04-24 | $20.35 | $21.09 | 9,000 | — | — |
| 2014-04-23 | $20.50 | $21.24 | 21,000 | — | — |
| 2014-04-22 | $20.50 | $21.24 | 23,200 | — | — |
| 2014-04-21 | $20.29 | $21.02 | 20,300 | — | — |
| 2014-04-17 | $20.30 | $21.03 | 40,500 | — | — |
| 2014-04-16 | $19.98 | $20.70 | 34,500 | — | — |
| 2014-04-15 | $19.94 | $20.66 | 6,700 | — | — |
| 2014-04-14 | $19.93 | $20.55 | 11,600 | — | — |
| 2014-04-11 | $19.60 | $20.21 | 29,100 | — | — |
| 2014-04-10 | $19.84 | $20.45 | 5,400 | — | — |
| 2014-04-09 | $19.69 | $20.30 | 13,600 | — | — |
| 2014-04-08 | $19.88 | $20.50 | 40,200 | — | — |
| 2014-04-07 | $19.96 | $20.58 | 21,300 | — | — |
| 2014-04-04 | $19.96 | $20.58 | 41,300 | — | — |
| 2014-04-03 | $20.10 | $20.72 | 71,400 | — | — |
| 2014-04-02 | $19.91 | $20.53 | 130,100 | — | — |
| 2014-04-01 | $19.81 | $20.42 | 33,800 | — | — |
| 2014-03-31 | $19.58 | $20.19 | 27,100 | — | — |
| 2014-03-28 | $19.70 | $20.31 | 10,800 | — | — |
| 2014-03-27 | $19.53 | $20.13 | 45,700 | — | — |
| 2014-03-26 | $19.42 | $20.02 | 8,800 | — | — |
| 2014-03-25 | $19.50 | $20.10 | 114,900 | — | — |
| 2014-03-24 | $19.39 | $19.99 | 41,100 | — | — |
| 2014-03-21 | $19.29 | $19.89 | 49,000 | — | — |
| 2014-03-20 | $19.00 | $19.59 | 61,000 | — | — |
| 2014-03-19 | $19.22 | $19.82 | 29,500 | — | — |
| 2014-03-18 | $19.32 | $19.92 | 29,400 | — | — |
| 2014-03-17 | $19.65 | $20.26 | 27,500 | — | — |
| 2014-03-14 | $19.51 | $20.11 | 28,900 | — | — |
| 2014-03-13 | $19.73 | $20.34 | 10,000 | — | — |
| 2014-03-12 | $19.84 | $20.45 | 6,100 | — | — |
| 2014-03-11 | $19.89 | $20.51 | 17,600 | — | — |
| 2014-03-10 | $19.81 | $20.42 | 14,500 | — | — |
| 2014-03-07 | $19.35 | $19.95 | 45,800 | — | — |
| 2014-03-06 | $19.16 | $19.75 | 79,900 | — | — |
| 2014-03-05 | $19.01 | $19.60 | 48,100 | — | — |
| 2014-03-04 | $19.43 | $20.03 | 42,800 | — | — |
| 2014-03-03 | $19.46 | $20.06 | 66,100 | — | — |
| 2014-02-28 | $19.95 | $20.57 | 54,900 | — | — |
| 2014-02-27 | $20.45 | $21.08 | 36,700 | — | — |
| 2014-02-26 | $20.78 | $21.42 | 44,900 | — | — |
| 2014-02-25 | $21.23 | $21.89 | 10,100 | — | — |
| 2014-02-24 | $21.50 | $22.17 | 38,200 | — | — |
| 2014-02-21 | $21.57 | $22.24 | 10,800 | — | — |
| 2014-02-20 | $21.64 | $22.31 | 34,600 | — | — |
| 2014-02-19 | $20.95 | $21.60 | 20,600 | — | — |
| 2014-02-18 | $21.08 | $21.73 | 16,000 | — | — |
| 2014-02-14 | $21.08 | $21.73 | 27,300 | — | — |
| 2014-02-13 | $20.99 | $21.64 | 36,300 | — | — |
| 2014-02-12 | $20.93 | $21.58 | 25,500 | — | — |
| 2014-02-11 | $21.01 | $21.66 | 318,400 | — | — |
| 2014-02-10 | $20.33 | $20.96 | 23,200 | — | — |
| 2014-02-07 | $20.13 | $20.75 | 37,300 | — | — |
| 2014-02-06 | $19.66 | $20.27 | 57,900 | — | — |
| 2014-02-05 | $19.84 | $20.45 | 34,900 | — | — |
| 2014-02-04 | $20.30 | $20.93 | 65,400 | — | — |
| 2014-02-03 | $20.70 | $21.34 | 207,400 | — | — |
| 2014-01-31 | $20.94 | $21.59 | 43,100 | — | — |
| 2014-01-30 | $20.97 | $21.62 | 130,500 | — | — |
| 2014-01-29 | $21.34 | $22.00 | 175,100 | — | — |
| 2014-01-28 | $21.00 | $21.65 | 346,200 | — | — |
| 2014-01-27 | $20.87 | $21.52 | 116,400 | — | — |
| 2014-01-24 | $21.01 | $21.66 | 452,200 | — | — |
| 2014-01-23 | $21.12 | $21.77 | 47,100 | — | — |
| 2014-01-22 | $21.36 | $22.02 | 70,900 | — | — |
| 2014-01-21 | $21.46 | $22.02 | 353,200 | — | — |
| 2014-01-17 | $21.24 | $21.80 | 46,500 | — | — |
| 2014-01-16 | $21.19 | $21.74 | 33,900 | — | — |
| 2014-01-15 | $21.41 | $21.97 | 147,400 | — | — |
| 2014-01-14 | $21.34 | $21.90 | 62,200 | — | — |
| 2014-01-13 | $21.25 | $21.81 | 139,000 | — | — |
| 2014-01-10 | $21.31 | $21.87 | 306,800 | — | — |
| 2014-01-09 | $21.19 | $21.74 | 66,600 | — | — |
| 2014-01-08 | $21.18 | $21.73 | 47,100 | — | — |
| 2014-01-07 | $21.20 | $21.75 | 161,200 | — | — |
| 2014-01-06 | $21.33 | $21.89 | 64,600 | — | — |
| 2014-01-03 | $21.78 | $22.35 | 102,300 | — | — |
| 2014-01-02 | $21.31 | $21.87 | 57,300 | — | — |