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
- 1977-06-17 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 | $13.56 | $24.90 | 31,514 | — | — |
| 2014-12-30 | $13.56 | $24.90 | 23,636 | — | — |
| 2014-12-29 | $13.58 | $24.94 | 49,898 | — | — |
| 2014-12-26 | $13.36 | $24.53 | 56,901 | — | — |
| 2014-12-24 | $12.99 | $23.85 | 35,891 | — | — |
| 2014-12-23 | $13.02 | $23.91 | 59,527 | — | — |
| 2014-12-22 | $13.02 | $23.91 | 92,355 | — | — |
| 2014-12-19 | $13.02 | $23.91 | 248,176 | — | — |
| 2014-12-18 | $12.98 | $23.83 | 95,419 | — | — |
| 2014-12-17 | $12.79 | $23.48 | 144,879 | — | — |
| 2014-12-16 | $12.60 | $23.14 | 428,071 | — | — |
| 2014-12-15 | $12.79 | $23.49 | 125,620 | — | — |
| 2014-12-12 | $13.05 | $23.97 | 45,959 | — | — |
| 2014-12-11 | $13.69 | $25.14 | 44,208 | — | — |
| 2014-12-10 | $13.69 | $25.14 | 113,364 | — | — |
| 2014-12-09 | $13.93 | $25.59 | 179,457 | — | — |
| 2014-12-08 | $13.51 | $24.80 | 55,150 | — | — |
| 2014-12-05 | $13.88 | $25.48 | 43,770 | — | — |
| 2014-12-04 | $13.78 | $25.30 | 45,959 | — | — |
| 2014-12-03 | $14.10 | $25.89 | 38,080 | — | — |
| 2014-12-02 | $13.83 | $25.40 | 65,655 | — | — |
| 2014-12-01 | $13.25 | $24.34 | 59,527 | — | — |
| 2014-11-28 | $13.26 | $24.35 | 25,824 | — | — |
| 2014-11-26 | $13.57 | $24.92 | 50,336 | — | — |
| 2014-11-25 | $13.51 | $24.70 | 49,022 | — | — |
| 2014-11-24 | $13.77 | $25.18 | 32,390 | — | — |
| 2014-11-21 | $13.57 | $24.80 | 59,527 | — | — |
| 2014-11-20 | $13.45 | $24.59 | 87,540 | — | — |
| 2014-11-19 | $13.44 | $24.56 | 54,275 | — | — |
| 2014-11-18 | $13.65 | $24.95 | 59,527 | — | — |
| 2014-11-17 | $13.58 | $24.83 | 86,227 | — | — |
| 2014-11-14 | $13.73 | $25.10 | 102,860 | — | — |
| 2014-11-13 | $13.89 | $25.39 | 50,336 | — | — |
| 2014-11-12 | $14.52 | $26.55 | 120,805 | — | — |
| 2014-11-11 | $14.16 | $25.89 | 98,920 | — | — |
| 2014-11-10 | $14.05 | $25.69 | 87,102 | — | — |
| 2014-11-07 | $14.10 | $25.77 | 73,534 | — | — |
| 2014-11-06 | $14.08 | $25.74 | 116,866 | — | — |
| 2014-11-05 | $13.70 | $25.05 | 75,284 | — | — |
| 2014-11-04 | $13.59 | $24.85 | 138,751 | — | — |
| 2014-11-03 | $13.24 | $24.20 | 230,668 | — | — |
| 2014-10-31 | $13.38 | $24.46 | 173,767 | — | — |
| 2014-10-30 | $13.08 | $23.91 | 126,933 | — | — |
| 2014-10-29 | $12.33 | $22.55 | 66,530 | — | — |
| 2014-10-28 | $12.24 | $22.38 | 129,559 | — | — |
| 2014-10-27 | $11.79 | $21.56 | 66,530 | — | — |
| 2014-10-24 | $11.91 | $21.77 | 85,789 | — | — |
| 2014-10-23 | $11.79 | $21.55 | 151,882 | — | — |
| 2014-10-22 | $11.43 | $20.89 | 88,853 | — | — |
| 2014-10-21 | $11.49 | $21.01 | 106,799 | — | — |
| 2014-10-20 | $11.54 | $21.10 | 65,655 | — | — |
| 2014-10-17 | $11.48 | $20.98 | 81,412 | — | — |
| 2014-10-16 | $11.45 | $20.94 | 100,233 | — | — |
| 2014-10-15 | $11.55 | $21.11 | 129,122 | — | — |
| 2014-10-14 | $11.33 | $20.70 | 128,246 | — | — |
| 2014-10-13 | $10.92 | $19.96 | 131,310 | — | — |
| 2014-10-10 | $10.98 | $20.07 | 92,792 | — | — |
| 2014-10-09 | $11.22 | $20.52 | 54,713 | — | — |
| 2014-10-08 | $11.43 | $20.89 | 73,534 | — | — |
| 2014-10-07 | $11.23 | $20.54 | 116,866 | — | — |
| 2014-10-06 | $11.50 | $21.03 | 89,729 | — | — |
| 2014-10-03 | $11.34 | $20.73 | 87,978 | — | — |
| 2014-10-02 | $11.54 | $21.09 | 77,035 | — | — |
| 2014-10-01 | $11.38 | $20.81 | 158,010 | — | — |
| 2014-09-30 | $11.36 | $20.77 | 198,278 | — | — |
| 2014-09-29 | $11.41 | $20.86 | 153,195 | — | — |
| 2014-09-26 | $11.58 | $21.16 | 36,767 | — | — |
| 2014-09-25 | $11.40 | $20.83 | 87,978 | — | — |
| 2014-09-24 | $11.59 | $21.19 | 163,700 | — | — |
| 2014-09-23 | $11.46 | $20.95 | 51,211 | — | — |
| 2014-09-22 | $11.58 | $21.17 | 108,987 | — | — |
| 2014-09-19 | $11.59 | $21.20 | 169,390 | — | — |
| 2014-09-18 | $11.55 | $21.12 | 60,403 | — | — |
| 2014-09-17 | $11.50 | $21.02 | 143,128 | — | — |
| 2014-09-16 | $11.65 | $21.30 | 61,716 | — | — |
| 2014-09-15 | $11.52 | $21.06 | 74,409 | — | — |
| 2014-09-12 | $11.55 | $21.12 | 78,348 | — | — |
| 2014-09-11 | $11.71 | $21.41 | 66,093 | — | — |
| 2014-09-10 | $11.53 | $21.07 | 113,364 | — | — |
| 2014-09-09 | $11.56 | $21.13 | 91,479 | — | — |
| 2014-09-08 | $11.53 | $21.08 | 140,939 | — | — |
| 2014-09-05 | $11.52 | $21.06 | 235,483 | — | — |
| 2014-09-04 | $11.56 | $21.14 | 129,122 | — | — |
| 2014-09-03 | $11.64 | $21.29 | 80,975 | — | — |
| 2014-09-02 | $11.80 | $21.58 | 85,352 | — | — |
| 2014-08-29 | $11.88 | $21.72 | 65,655 | — | — |
| 2014-08-28 | $11.99 | $21.92 | 94,981 | — | — |
| 2014-08-27 | $12.11 | $22.15 | 138,751 | — | — |
| 2014-08-26 | $12.54 | $22.81 | 138,313 | — | — |
| 2014-08-25 | $12.57 | $22.86 | 107,674 | — | — |
| 2014-08-22 | $12.53 | $22.81 | 84,914 | — | — |
| 2014-08-21 | $12.45 | $22.66 | 94,106 | — | — |
| 2014-08-20 | $12.46 | $22.67 | 101,109 | — | — |
| 2014-08-19 | $12.52 | $22.78 | 135,249 | — | — |
| 2014-08-18 | $12.54 | $22.82 | 85,789 | — | — |
| 2014-08-15 | $12.31 | $22.40 | 78,348 | — | — |
| 2014-08-14 | $12.39 | $22.55 | 65,217 | — | — |
| 2014-08-13 | $12.48 | $22.72 | 140,939 | — | — |
| 2014-08-12 | $12.42 | $22.61 | 108,550 | — | — |
| 2014-08-11 | $12.50 | $22.75 | 105,486 | — | — |
| 2014-08-08 | $12.10 | $22.02 | 68,719 | — | — |
| 2014-08-07 | $11.79 | $21.46 | 92,355 | — | — |
| 2014-08-06 | $11.68 | $21.26 | 120,368 | — | — |
| 2014-08-05 | $11.46 | $20.85 | 94,543 | — | — |
| 2014-08-04 | $11.62 | $21.14 | 140,064 | — | — |
| 2014-08-01 | $11.66 | $21.21 | 109,425 | — | — |
| 2014-07-31 | $10.90 | $19.83 | 621,534 | — | — |
| 2014-07-30 | $11.89 | $21.64 | 110,738 | — | — |
| 2014-07-29 | $12.08 | $21.98 | 49,898 | — | — |
| 2014-07-28 | $12.11 | $22.03 | 133,499 | — | — |
| 2014-07-25 | $11.70 | $21.30 | 111,614 | — | — |
| 2014-07-24 | $11.63 | $21.17 | 78,786 | — | — |
| 2014-07-23 | $11.72 | $21.34 | 76,598 | — | — |
| 2014-07-22 | $11.63 | $21.16 | 160,198 | — | — |
| 2014-07-21 | $11.52 | $20.97 | 52,524 | — | — |
| 2014-07-18 | $11.61 | $21.12 | 78,786 | — | — |
| 2014-07-17 | $11.48 | $20.89 | 88,853 | — | — |
| 2014-07-16 | $11.85 | $21.56 | 50,336 | — | — |
| 2014-07-15 | $11.88 | $21.62 | 30,639 | — | — |
| 2014-07-14 | $12.07 | $21.97 | 48,585 | — | — |
| 2014-07-11 | $11.95 | $21.74 | 39,393 | — | — |
| 2014-07-10 | $11.89 | $21.64 | 94,106 | — | — |
| 2014-07-09 | $11.97 | $21.78 | 93,230 | — | — |
| 2014-07-08 | $12.20 | $22.20 | 77,473 | — | — |
| 2014-07-07 | $12.00 | $21.84 | 99,796 | — | — |
| 2014-07-03 | $12.12 | $22.05 | 14,882 | — | — |
| 2014-07-02 | $12.06 | $21.95 | 39,393 | — | — |
| 2014-07-01 | $12.04 | $21.92 | 86,227 | — | — |
| 2014-06-30 | $11.56 | $21.04 | 179,895 | — | — |
| 2014-06-27 | $11.25 | $20.47 | 919,608 | — | — |
| 2014-06-26 | $11.72 | $21.33 | 59,527 | — | — |
| 2014-06-25 | $11.68 | $21.26 | 75,284 | — | — |
| 2014-06-24 | $11.65 | $21.19 | 90,166 | — | — |
| 2014-06-23 | $11.73 | $21.34 | 83,163 | — | — |
| 2014-06-20 | $11.99 | $21.81 | 140,939 | — | — |
| 2014-06-19 | $11.99 | $21.82 | 72,658 | — | — |
| 2014-06-18 | $12.09 | $22.00 | 42,895 | — | — |
| 2014-06-17 | $12.12 | $22.06 | 54,713 | — | — |
| 2014-06-16 | $12.11 | $22.03 | 49,898 | — | — |
| 2014-06-13 | $11.95 | $21.74 | 48,585 | — | — |
| 2014-06-12 | $11.90 | $21.65 | 82,725 | — | — |
| 2014-06-11 | $12.15 | $22.11 | 56,463 | — | — |
| 2014-06-10 | $12.55 | $22.83 | 32,828 | — | — |
| 2014-06-09 | $12.51 | $22.76 | 117,741 | — | — |
| 2014-06-06 | $12.59 | $22.90 | 73,534 | — | — |
| 2014-06-05 | $12.53 | $22.80 | 87,978 | — | — |
| 2014-06-04 | $12.35 | $22.47 | 51,211 | — | — |
| 2014-06-03 | $12.29 | $22.36 | 55,150 | — | — |
| 2014-06-02 | $12.30 | $22.37 | 70,470 | — | — |
| 2014-05-30 | $12.39 | $22.55 | 106,361 | — | — |
| 2014-05-29 | $12.34 | $22.45 | 87,978 | — | — |
| 2014-05-28 | $12.20 | $22.20 | 116,866 | — | — |
| 2014-05-27 | $12.41 | $22.47 | 95,419 | — | — |
| 2014-05-23 | $12.30 | $22.27 | 70,032 | — | — |
| 2014-05-22 | $12.17 | $22.04 | 44,645 | — | — |
| 2014-05-21 | $12.10 | $21.92 | 97,607 | — | — |
| 2014-05-20 | $12.11 | $21.94 | 108,112 | — | — |
| 2014-05-19 | $12.15 | $22.01 | 71,345 | — | — |
| 2014-05-16 | $12.14 | $21.99 | 70,470 | — | — |
| 2014-05-15 | $12.09 | $21.89 | 86,665 | — | — |
| 2014-05-14 | $12.09 | $21.90 | 78,348 | — | — |
| 2014-05-13 | $12.12 | $21.94 | 137,000 | — | — |
| 2014-05-12 | $12.09 | $21.90 | 59,527 | — | — |
| 2014-05-09 | $11.77 | $21.32 | 59,965 | — | — |
| 2014-05-08 | $11.43 | $20.70 | 66,093 | — | — |
| 2014-05-07 | $11.44 | $20.72 | 84,038 | — | — |
| 2014-05-06 | $11.46 | $20.76 | 128,246 | — | — |
| 2014-05-05 | $11.52 | $20.87 | 108,112 | — | — |
| 2014-05-02 | $11.56 | $20.94 | 108,987 | — | — |
| 2014-05-01 | $11.14 | $20.18 | 205,719 | — | — |
| 2014-04-30 | $12.24 | $22.17 | 77,473 | — | — |
| 2014-04-29 | $12.28 | $22.23 | 33,703 | — | — |
| 2014-04-28 | $12.42 | $22.50 | 61,278 | — | — |
| 2014-04-25 | $12.34 | $22.34 | 61,278 | — | — |
| 2014-04-24 | $12.28 | $22.24 | 58,652 | — | — |
| 2014-04-23 | $12.43 | $22.50 | 35,454 | — | — |
| 2014-04-22 | $12.65 | $22.91 | 63,029 | — | — |
| 2014-04-21 | $12.28 | $22.23 | 152,320 | — | — |
| 2014-04-17 | $12.30 | $22.28 | 30,639 | — | — |
| 2014-04-16 | $12.14 | $21.99 | 26,700 | — | — |
| 2014-04-15 | $12.04 | $21.80 | 80,975 | — | — |
| 2014-04-14 | $11.95 | $21.64 | 78,348 | — | — |
| 2014-04-11 | $12.10 | $21.90 | 81,850 | — | — |
| 2014-04-10 | $12.04 | $21.80 | 96,294 | — | — |
| 2014-04-09 | $12.08 | $21.88 | 81,412 | — | — |
| 2014-04-08 | $12.04 | $21.80 | 69,157 | — | — |
| 2014-04-07 | $12.04 | $21.81 | 70,470 | — | — |
| 2014-04-04 | $12.05 | $21.82 | 87,978 | — | — |
| 2014-04-03 | $12.25 | $22.19 | 36,329 | — | — |
| 2014-04-02 | $12.61 | $22.84 | 59,965 | — | — |
| 2014-04-01 | $12.76 | $23.11 | 101,984 | — | — |
| 2014-03-31 | $12.39 | $22.43 | 70,032 | — | — |
| 2014-03-28 | $11.98 | $21.70 | 68,281 | — | — |
| 2014-03-27 | $11.97 | $21.68 | 52,086 | — | — |
| 2014-03-26 | $12.22 | $22.13 | 108,550 | — | — |
| 2014-03-25 | $12.35 | $22.36 | 460,460 | — | — |
| 2014-03-24 | $11.53 | $20.87 | 201,780 | — | — |
| 2014-03-21 | $11.77 | $21.31 | 531,806 | — | — |
| 2014-03-20 | $12.08 | $21.88 | 89,729 | — | — |
| 2014-03-19 | $11.87 | $21.49 | 190,400 | — | — |
| 2014-03-18 | $11.88 | $21.51 | 149,693 | — | — |
| 2014-03-17 | $11.88 | $21.51 | 172,892 | — | — |
| 2014-03-14 | $11.71 | $21.20 | 145,754 | — | — |
| 2014-03-13 | $11.70 | $21.19 | 111,176 | — | — |
| 2014-03-12 | $11.82 | $21.40 | 165,013 | — | — |
| 2014-03-11 | $11.68 | $21.15 | 123,431 | — | — |
| 2014-03-10 | $12.16 | $22.02 | 94,543 | — | — |
| 2014-03-07 | $12.49 | $22.62 | 44,645 | — | — |
| 2014-03-06 | $12.81 | $23.19 | 91,917 | — | — |
| 2014-03-05 | $12.93 | $23.42 | 171,578 | — | — |
| 2014-03-04 | $13.92 | $25.21 | 118,617 | — | — |
| 2014-03-03 | $13.47 | $24.39 | 49,898 | — | — |
| 2014-02-28 | $13.40 | $24.26 | 35,016 | — | — |
| 2014-02-27 | $13.41 | $24.28 | 57,776 | — | — |
| 2014-02-26 | $13.34 | $24.16 | 41,582 | — | — |
| 2014-02-25 | $13.36 | $24.09 | 30,639 | — | — |
| 2014-02-24 | $13.32 | $24.01 | 40,706 | — | — |
| 2014-02-21 | $13.16 | $23.74 | 53,399 | — | — |
| 2014-02-20 | $13.40 | $24.17 | 29,764 | — | — |
| 2014-02-19 | $13.26 | $23.92 | 43,770 | — | — |
| 2014-02-18 | $13.40 | $24.16 | 44,645 | — | — |
| 2014-02-14 | $13.33 | $24.04 | 35,016 | — | — |
| 2014-02-13 | $13.41 | $24.18 | 42,457 | — | — |
| 2014-02-12 | $13.23 | $23.85 | 26,700 | — | — |
| 2014-02-11 | $13.29 | $23.96 | 40,706 | — | — |
| 2014-02-10 | $13.34 | $24.05 | 66,968 | — | — |
| 2014-02-07 | $13.28 | $23.94 | 62,591 | — | — |
| 2014-02-06 | $13.29 | $23.97 | 53,399 | — | — |
| 2014-02-05 | $13.15 | $23.71 | 56,901 | — | — |
| 2014-02-04 | $13.15 | $23.71 | 54,713 | — | — |
| 2014-02-03 | $13.13 | $23.68 | 80,537 | — | — |
| 2014-01-31 | $13.49 | $24.32 | 126,058 | — | — |
| 2014-01-30 | $13.60 | $24.53 | 60,403 | — | — |
| 2014-01-29 | $13.39 | $24.14 | 40,706 | — | — |
| 2014-01-28 | $13.39 | $24.14 | 83,163 | — | — |
| 2014-01-27 | $13.42 | $24.21 | 56,026 | — | — |
| 2014-01-24 | $13.32 | $24.02 | 35,016 | — | — |
| 2014-01-23 | $13.60 | $24.53 | 88,415 | — | — |
| 2014-01-22 | $13.62 | $24.57 | 65,655 | — | — |
| 2014-01-21 | $14.04 | $25.32 | 45,083 | — | — |
| 2014-01-17 | $13.80 | $24.88 | 70,470 | — | — |
| 2014-01-16 | $14.24 | $25.68 | 45,083 | — | — |
| 2014-01-15 | $14.13 | $25.47 | 47,709 | — | — |
| 2014-01-14 | $13.93 | $25.12 | 52,086 | — | — |
| 2014-01-13 | $14.21 | $25.63 | 64,780 | — | — |
| 2014-01-10 | $14.20 | $25.61 | 43,770 | — | — |
| 2014-01-09 | $14.16 | $25.54 | 106,361 | — | — |
| 2014-01-08 | $14.16 | $25.54 | 108,550 | — | — |
| 2014-01-07 | $14.04 | $25.31 | 49,460 | — | — |
| 2014-01-06 | $14.10 | $25.43 | 89,291 | — | — |
| 2014-01-03 | $14.21 | $25.63 | 42,019 | — | — |
| 2014-01-02 | $14.09 | $25.40 | 38,955 | — | — |