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
- 2009-06-25 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 | $14.82 | $18.97 | 8,600 | — | — |
| 2014-12-30 | $14.92 | $19.09 | 14,200 | — | — |
| 2014-12-29 | $14.84 | $18.99 | 14,600 | — | — |
| 2014-12-26 | $14.72 | $18.84 | 29,600 | — | — |
| 2014-12-24 | $14.85 | $19.00 | 6,100 | — | — |
| 2014-12-23 | $14.94 | $19.12 | 38,000 | — | — |
| 2014-12-22 | $15.15 | $19.39 | 14,600 | — | — |
| 2014-12-19 | $15.04 | $19.25 | 68,500 | — | — |
| 2014-12-18 | $15.10 | $19.32 | 23,500 | — | — |
| 2014-12-17 | $15.12 | $19.35 | 34,800 | — | — |
| 2014-12-16 | $14.99 | $19.18 | 16,800 | — | — |
| 2014-12-15 | $14.61 | $18.70 | 16,800 | — | — |
| 2014-12-12 | $14.67 | $18.77 | 82,000 | — | — |
| 2014-12-11 | $15.05 | $19.26 | 28,600 | — | — |
| 2014-12-10 | $14.91 | $19.08 | 26,400 | — | — |
| 2014-12-09 | $15.39 | $19.69 | 36,400 | — | — |
| 2014-12-08 | $14.93 | $19.11 | 23,200 | — | — |
| 2014-12-05 | $14.89 | $19.05 | 31,100 | — | — |
| 2014-12-04 | $14.92 | $19.09 | 17,900 | — | — |
| 2014-12-03 | $14.95 | $19.13 | 21,400 | — | — |
| 2014-12-02 | $14.94 | $19.12 | 21,100 | — | — |
| 2014-12-01 | $14.80 | $18.94 | 25,700 | — | — |
| 2014-11-28 | $14.92 | $19.09 | 15,500 | — | — |
| 2014-11-26 | $15.09 | $19.31 | 13,400 | — | — |
| 2014-11-25 | $15.03 | $19.23 | 12,200 | — | — |
| 2014-11-24 | $15.11 | $19.34 | 16,500 | — | — |
| 2014-11-21 | $15.10 | $19.32 | 44,300 | — | — |
| 2014-11-20 | $15.11 | $19.34 | 15,500 | — | — |
| 2014-11-19 | $15.07 | $19.29 | 29,700 | — | — |
| 2014-11-18 | $15.30 | $19.58 | 32,400 | — | — |
| 2014-11-17 | $15.11 | $19.21 | 38,600 | — | — |
| 2014-11-14 | $14.88 | $18.92 | 31,700 | — | — |
| 2014-11-13 | $15.20 | $19.32 | 19,900 | — | — |
| 2014-11-12 | $15.35 | $19.51 | 31,600 | — | — |
| 2014-11-11 | $15.01 | $19.08 | 36,500 | — | — |
| 2014-11-10 | $15.02 | $19.09 | 29,500 | — | — |
| 2014-11-07 | $14.98 | $19.04 | 16,900 | — | — |
| 2014-11-06 | $15.00 | $19.07 | 36,300 | — | — |
| 2014-11-05 | $14.81 | $18.83 | 21,000 | — | — |
| 2014-11-04 | $14.73 | $18.73 | 42,600 | — | — |
| 2014-11-03 | $14.85 | $18.88 | 25,900 | — | — |
| 2014-10-31 | $14.90 | $18.94 | 35,200 | — | — |
| 2014-10-30 | $14.99 | $19.06 | 31,900 | — | — |
| 2014-10-29 | $14.81 | $18.83 | 25,900 | — | — |
| 2014-10-28 | $15.07 | $19.16 | 30,500 | — | — |
| 2014-10-27 | $13.98 | $17.77 | 16,800 | — | — |
| 2014-10-24 | $13.75 | $17.48 | 30,300 | — | — |
| 2014-10-23 | $13.60 | $17.29 | 43,400 | — | — |
| 2014-10-22 | $13.47 | $17.12 | 62,300 | — | — |
| 2014-10-21 | $13.60 | $17.29 | 66,500 | — | — |
| 2014-10-20 | $13.50 | $17.16 | 67,800 | — | — |
| 2014-10-17 | $13.73 | $17.45 | 42,700 | — | — |
| 2014-10-16 | $13.80 | $17.54 | 58,300 | — | — |
| 2014-10-15 | $14.53 | $18.47 | 51,900 | — | — |
| 2014-10-14 | $14.66 | $18.64 | 47,900 | — | — |
| 2014-10-13 | $14.59 | $18.55 | 41,000 | — | — |
| 2014-10-10 | $14.65 | $18.62 | 31,300 | — | — |
| 2014-10-09 | $14.62 | $18.59 | 32,500 | — | — |
| 2014-10-08 | $14.99 | $19.06 | 46,600 | — | — |
| 2014-10-07 | $14.99 | $19.06 | 22,800 | — | — |
| 2014-10-06 | $15.34 | $19.50 | 11,100 | — | — |
| 2014-10-03 | $15.31 | $19.46 | 22,000 | — | — |
| 2014-10-02 | $15.40 | $19.58 | 49,900 | — | — |
| 2014-10-01 | $15.16 | $19.27 | 40,900 | — | — |
| 2014-09-30 | $14.83 | $18.85 | 47,700 | — | — |
| 2014-09-29 | $15.65 | $19.89 | 21,800 | — | — |
| 2014-09-26 | $15.51 | $19.72 | 10,700 | — | — |
| 2014-09-25 | $15.53 | $19.74 | 26,600 | — | — |
| 2014-09-24 | $15.76 | $20.03 | 23,500 | — | — |
| 2014-09-23 | $15.40 | $19.58 | 31,200 | — | — |
| 2014-09-22 | $15.58 | $19.81 | 66,300 | — | — |
| 2014-09-19 | $15.00 | $19.07 | 116,400 | — | — |
| 2014-09-18 | $15.28 | $19.42 | 45,900 | — | — |
| 2014-09-17 | $15.09 | $19.18 | 55,900 | — | — |
| 2014-09-16 | $15.00 | $19.07 | 29,700 | — | — |
| 2014-09-15 | $14.29 | $18.17 | 24,900 | — | — |
| 2014-09-12 | $14.33 | $18.22 | 31,200 | — | — |
| 2014-09-11 | $14.71 | $18.70 | 26,400 | — | — |
| 2014-09-10 | $14.53 | $18.47 | 33,100 | — | — |
| 2014-09-09 | $14.68 | $18.66 | 34,900 | — | — |
| 2014-09-08 | $15.01 | $19.08 | 28,900 | — | — |
| 2014-09-05 | $15.57 | $19.79 | 19,200 | — | — |
| 2014-09-04 | $15.14 | $19.25 | 62,300 | — | — |
| 2014-09-03 | $16.47 | $19.03 | 101,500 | — | — |
| 2014-09-02 | $16.11 | $18.61 | 77,600 | — | — |
| 2014-08-29 | $16.45 | $19.01 | 14,900 | — | — |
| 2014-08-28 | $16.54 | $19.11 | 25,600 | — | — |
| 2014-08-27 | $16.52 | $19.09 | 40,100 | — | — |
| 2014-08-26 | $16.78 | $19.39 | 49,200 | — | — |
| 2014-08-25 | $16.63 | $19.22 | 11,700 | — | — |
| 2014-08-22 | $16.31 | $18.85 | 17,600 | — | — |
| 2014-08-21 | $16.41 | $18.96 | 15,400 | — | — |
| 2014-08-20 | $16.34 | $18.88 | 28,500 | — | — |
| 2014-08-19 | $16.02 | $18.51 | 32,800 | — | — |
| 2014-08-18 | $15.64 | $18.07 | 80,200 | — | — |
| 2014-08-15 | $16.02 | $18.51 | 30,100 | — | — |
| 2014-08-14 | $15.87 | $18.34 | 13,500 | — | — |
| 2014-08-13 | $15.76 | $18.09 | 24,400 | — | — |
| 2014-08-12 | $15.76 | $18.09 | 25,400 | — | — |
| 2014-08-11 | $15.88 | $18.23 | 14,300 | — | — |
| 2014-08-08 | $15.85 | $18.20 | 16,100 | — | — |
| 2014-08-07 | $15.62 | $17.93 | 33,600 | — | — |
| 2014-08-06 | $15.39 | $17.67 | 31,000 | — | — |
| 2014-08-05 | $15.37 | $17.65 | 54,500 | — | — |
| 2014-08-04 | $15.28 | $17.54 | 32,500 | — | — |
| 2014-08-01 | $15.63 | $17.95 | 28,000 | — | — |
| 2014-07-31 | $15.44 | $17.73 | 23,300 | — | — |
| 2014-07-30 | $15.78 | $18.12 | 10,000 | — | — |
| 2014-07-29 | $15.96 | $18.32 | 19,100 | — | — |
| 2014-07-28 | $15.97 | $18.34 | 16,300 | — | — |
| 2014-07-25 | $16.01 | $18.38 | 25,100 | — | — |
| 2014-07-24 | $16.00 | $18.37 | 29,600 | — | — |
| 2014-07-23 | $16.12 | $18.51 | 24,700 | — | — |
| 2014-07-22 | $16.05 | $18.43 | 17,300 | — | — |
| 2014-07-21 | $15.99 | $18.36 | 64,600 | — | — |
| 2014-07-18 | $16.19 | $18.59 | 34,000 | — | — |
| 2014-07-17 | $16.12 | $18.51 | 30,200 | — | — |
| 2014-07-16 | $15.73 | $18.06 | 23,400 | — | — |
| 2014-07-15 | $16.30 | $18.71 | 34,900 | — | — |
| 2014-07-14 | $16.31 | $18.73 | 22,000 | — | — |
| 2014-07-11 | $16.34 | $18.76 | 20,700 | — | — |
| 2014-07-10 | $16.30 | $18.71 | 19,200 | — | — |
| 2014-07-09 | $16.75 | $19.23 | 10,200 | — | — |
| 2014-07-08 | $16.72 | $19.20 | 18,400 | — | — |
| 2014-07-07 | $16.88 | $19.38 | 27,000 | — | — |
| 2014-07-03 | $17.22 | $19.77 | 15,500 | — | — |
| 2014-07-02 | $17.10 | $19.63 | 44,700 | — | — |
| 2014-07-01 | $17.16 | $19.70 | 56,600 | — | — |
| 2014-06-30 | $16.97 | $19.48 | 115,500 | — | — |
| 2014-06-27 | $16.97 | $19.48 | 137,900 | — | — |
| 2014-06-26 | $16.71 | $19.19 | 145,900 | — | — |
| 2014-06-25 | $15.67 | $17.99 | 16,000 | — | — |
| 2014-06-24 | $16.06 | $18.44 | 30,900 | — | — |
| 2014-06-23 | $15.98 | $18.35 | 20,600 | — | — |
| 2014-06-20 | $16.27 | $18.68 | 71,400 | — | — |
| 2014-06-19 | $15.94 | $18.30 | 39,900 | — | — |
| 2014-06-18 | $15.67 | $17.99 | 32,500 | — | — |
| 2014-06-17 | $15.36 | $17.64 | 18,800 | — | — |
| 2014-06-16 | $15.36 | $17.64 | 41,500 | — | — |
| 2014-06-13 | $15.55 | $17.85 | 33,800 | — | — |
| 2014-06-12 | $15.35 | $17.62 | 33,000 | — | — |
| 2014-06-11 | $15.39 | $17.67 | 52,300 | — | — |
| 2014-06-10 | $15.47 | $17.76 | 27,100 | — | — |
| 2014-06-09 | $14.95 | $17.16 | 34,500 | — | — |
| 2014-06-06 | $14.34 | $16.46 | 21,200 | — | — |
| 2014-06-05 | $14.13 | $16.22 | 24,400 | — | — |
| 2014-06-04 | $14.03 | $16.11 | 20,200 | — | — |
| 2014-06-03 | $14.02 | $16.10 | 24,400 | — | — |
| 2014-06-02 | $14.44 | $16.58 | 59,600 | — | — |
| 2014-05-30 | $14.73 | $16.91 | 107,500 | — | — |
| 2014-05-29 | $14.84 | $17.04 | 32,900 | — | — |
| 2014-05-28 | $14.36 | $16.49 | 28,200 | — | — |
| 2014-05-27 | $14.24 | $16.35 | 29,700 | — | — |
| 2014-05-23 | $13.86 | $15.91 | 24,200 | — | — |
| 2014-05-22 | $14.00 | $16.07 | 18,800 | — | — |
| 2014-05-21 | $13.90 | $15.96 | 33,300 | — | — |
| 2014-05-20 | $13.79 | $15.83 | 61,800 | — | — |
| 2014-05-19 | $13.88 | $15.94 | 53,100 | — | — |
| 2014-05-16 | $13.49 | $15.37 | 23,700 | — | — |
| 2014-05-15 | $13.33 | $15.19 | 24,000 | — | — |
| 2014-05-14 | $13.27 | $15.12 | 38,200 | — | — |
| 2014-05-13 | $14.13 | $16.10 | 36,500 | — | — |
| 2014-05-12 | $13.97 | $15.92 | 33,600 | — | — |
| 2014-05-09 | $13.79 | $15.72 | 24,100 | — | — |
| 2014-05-08 | $13.78 | $15.70 | 30,700 | — | — |
| 2014-05-07 | $13.41 | $15.28 | 53,100 | — | — |
| 2014-05-06 | $13.30 | $15.16 | 50,800 | — | — |
| 2014-05-05 | $13.46 | $15.34 | 21,500 | — | — |
| 2014-05-02 | $13.43 | $15.31 | 27,000 | — | — |
| 2014-05-01 | $13.59 | $15.49 | 40,500 | — | — |
| 2014-04-30 | $13.36 | $15.23 | 31,700 | — | — |
| 2014-04-29 | $13.58 | $15.48 | 14,300 | — | — |
| 2014-04-28 | $13.92 | $15.86 | 19,200 | — | — |
| 2014-04-25 | $13.62 | $15.52 | 21,100 | — | — |
| 2014-04-24 | $13.95 | $15.90 | 15,600 | — | — |
| 2014-04-23 | $13.96 | $15.91 | 20,800 | — | — |
| 2014-04-22 | $14.12 | $16.09 | 20,000 | — | — |
| 2014-04-21 | $13.86 | $15.80 | 16,300 | — | — |
| 2014-04-17 | $14.05 | $16.01 | 26,100 | — | — |
| 2014-04-16 | $13.67 | $15.58 | 14,700 | — | — |
| 2014-04-15 | $13.34 | $15.20 | 38,700 | — | — |
| 2014-04-14 | $13.31 | $15.17 | 28,800 | — | — |
| 2014-04-11 | $13.25 | $15.10 | 32,700 | — | — |
| 2014-04-10 | $13.05 | $14.87 | 31,500 | — | — |
| 2014-04-09 | $13.48 | $15.36 | 26,100 | — | — |
| 2014-04-08 | $13.60 | $15.50 | 30,700 | — | — |
| 2014-04-07 | $13.29 | $15.15 | 40,400 | — | — |
| 2014-04-04 | $13.57 | $15.46 | 25,900 | — | — |
| 2014-04-03 | $13.84 | $15.77 | 25,700 | — | — |
| 2014-04-02 | $13.94 | $15.89 | 22,800 | — | — |
| 2014-04-01 | $13.68 | $15.59 | 60,100 | — | — |
| 2014-03-31 | $13.78 | $15.70 | 54,000 | — | — |
| 2014-03-28 | $13.92 | $15.86 | 16,200 | — | — |
| 2014-03-27 | $14.00 | $15.95 | 24,000 | — | — |
| 2014-03-26 | $13.90 | $15.84 | 30,200 | — | — |
| 2014-03-25 | $14.08 | $15.93 | 25,100 | — | — |
| 2014-03-24 | $13.75 | $15.56 | 34,300 | — | — |
| 2014-03-21 | $13.60 | $15.39 | 62,700 | — | — |
| 2014-03-20 | $14.06 | $15.91 | 22,500 | — | — |
| 2014-03-19 | $14.00 | $15.84 | 42,600 | — | — |
| 2014-03-18 | $14.03 | $15.76 | 72,900 | — | — |
| 2014-03-17 | $15.26 | $17.14 | 16,300 | — | — |
| 2014-03-14 | $15.73 | $17.67 | 31,400 | — | — |
| 2014-03-13 | $15.51 | $17.42 | 9,800 | — | — |
| 2014-03-12 | $15.53 | $17.45 | 24,100 | — | — |
| 2014-03-11 | $15.52 | $17.44 | 16,100 | — | — |
| 2014-03-10 | $15.96 | $17.93 | 17,000 | — | — |
| 2014-03-07 | $15.62 | $17.55 | 11,100 | — | — |
| 2014-03-06 | $15.82 | $17.77 | 21,900 | — | — |
| 2014-03-05 | $15.77 | $17.72 | 15,700 | — | — |
| 2014-03-04 | $15.92 | $17.89 | 37,400 | — | — |
| 2014-03-03 | $15.18 | $17.05 | 52,400 | — | — |
| 2014-02-28 | $15.11 | $16.98 | 42,800 | — | — |
| 2014-02-27 | $15.59 | $17.51 | 9,600 | — | — |
| 2014-02-26 | $15.65 | $17.58 | 28,100 | — | — |
| 2014-02-25 | $15.56 | $17.48 | 61,800 | — | — |
| 2014-02-24 | $15.59 | $17.51 | 13,700 | — | — |
| 2014-02-21 | $15.67 | $17.60 | 43,100 | — | — |
| 2014-02-20 | $15.53 | $17.45 | 29,800 | — | — |
| 2014-02-19 | $15.09 | $16.95 | 14,400 | — | — |
| 2014-02-18 | $15.84 | $17.80 | 32,300 | — | — |
| 2014-02-14 | $15.33 | $17.22 | 12,000 | — | — |
| 2014-02-13 | $15.38 | $17.28 | 14,700 | — | — |
| 2014-02-12 | $15.32 | $17.21 | 15,900 | — | — |
| 2014-02-11 | $15.38 | $17.28 | 28,900 | — | — |
| 2014-02-10 | $15.28 | $17.17 | 53,900 | — | — |
| 2014-02-07 | $15.16 | $17.03 | 17,900 | — | — |
| 2014-02-06 | $15.22 | $17.10 | 19,700 | — | — |
| 2014-02-05 | $15.26 | $17.14 | 34,200 | — | — |
| 2014-02-04 | $15.06 | $16.92 | 31,500 | — | — |
| 2014-02-03 | $15.32 | $17.21 | 75,900 | — | — |
| 2014-01-31 | $16.27 | $18.28 | 38,800 | — | — |
| 2014-01-30 | $16.76 | $18.83 | 20,400 | — | — |
| 2014-01-29 | $16.28 | $18.29 | 23,000 | — | — |
| 2014-01-28 | $16.25 | $18.26 | 23,500 | — | — |
| 2014-01-27 | $16.26 | $18.27 | 22,900 | — | — |
| 2014-01-24 | $16.21 | $18.21 | 30,800 | — | — |
| 2014-01-23 | $16.62 | $18.67 | 19,500 | — | — |
| 2014-01-22 | $17.21 | $19.33 | 10,600 | — | — |
| 2014-01-21 | $16.95 | $19.04 | 12,000 | — | — |
| 2014-01-17 | $16.93 | $19.02 | 14,600 | — | — |
| 2014-01-16 | $17.24 | $19.37 | 17,600 | — | — |
| 2014-01-15 | $16.84 | $18.92 | 35,300 | — | — |
| 2014-01-14 | $16.75 | $18.82 | 29,400 | — | — |
| 2014-01-13 | $16.76 | $18.83 | 33,500 | — | — |
| 2014-01-10 | $17.64 | $19.82 | 8,600 | — | — |
| 2014-01-09 | $17.83 | $20.03 | 12,300 | — | — |
| 2014-01-08 | $17.95 | $20.17 | 23,700 | — | — |
| 2014-01-07 | $18.63 | $20.93 | 20,800 | — | — |
| 2014-01-06 | $18.34 | $20.60 | 13,700 | — | — |
| 2014-01-03 | $18.24 | $20.49 | 18,200 | — | — |
| 2014-01-02 | $18.16 | $20.40 | 34,600 | — | — |