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
- 2000-09-27 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 | $14.76 | $15.09 | 297,600 | — | — |
| 2014-12-30 | $14.64 | $14.97 | 168,400 | — | — |
| 2014-12-29 | $14.75 | $15.08 | 279,100 | — | — |
| 2014-12-26 | $13.50 | $13.80 | 6,800 | — | — |
| 2014-12-24 | $13.37 | $13.67 | 6,300 | — | — |
| 2014-12-23 | $13.59 | $13.89 | 26,900 | — | — |
| 2014-12-22 | $13.70 | $14.00 | 40,500 | — | — |
| 2014-12-19 | $13.38 | $13.68 | 317,400 | — | — |
| 2014-12-18 | $13.42 | $13.72 | 72,500 | — | — |
| 2014-12-17 | $13.37 | $13.67 | 67,300 | — | — |
| 2014-12-16 | $12.80 | $13.08 | 68,400 | — | — |
| 2014-12-15 | $13.01 | $13.30 | 111,800 | — | — |
| 2014-12-12 | $13.30 | $13.60 | 24,400 | — | — |
| 2014-12-11 | $13.59 | $13.89 | 26,300 | — | — |
| 2014-12-10 | $13.46 | $13.76 | 52,300 | — | — |
| 2014-12-09 | $13.52 | $13.82 | 25,400 | — | — |
| 2014-12-08 | $13.91 | $14.22 | 35,300 | — | — |
| 2014-12-05 | $14.18 | $14.50 | 21,300 | — | — |
| 2014-12-04 | $14.09 | $14.40 | 21,400 | — | — |
| 2014-12-03 | $14.19 | $14.51 | 60,600 | — | — |
| 2014-12-02 | $14.15 | $14.46 | 34,200 | — | — |
| 2014-12-01 | $14.22 | $14.54 | 44,100 | — | — |
| 2014-11-28 | $14.28 | $14.60 | 37,000 | — | — |
| 2014-11-26 | $14.25 | $14.57 | 35,500 | — | — |
| 2014-11-25 | $13.96 | $14.27 | 34,200 | — | — |
| 2014-11-24 | $14.07 | $14.38 | 37,500 | — | — |
| 2014-11-21 | $14.01 | $14.32 | 131,700 | — | — |
| 2014-11-20 | $14.40 | $14.72 | 104,200 | — | — |
| 2014-11-19 | $13.40 | $13.70 | 57,100 | — | — |
| 2014-11-18 | $13.12 | $13.41 | 36,000 | — | — |
| 2014-11-17 | $13.47 | $13.77 | 46,500 | — | — |
| 2014-11-14 | $13.33 | $13.63 | 102,800 | — | — |
| 2014-11-13 | $12.91 | $13.20 | 569,300 | — | — |
| 2014-11-12 | $12.65 | $12.93 | 157,700 | — | — |
| 2014-11-11 | $13.05 | $13.34 | 95,800 | — | — |
| 2014-11-10 | $13.69 | $13.99 | 123,600 | — | — |
| 2014-11-07 | $12.98 | $13.27 | 41,400 | — | — |
| 2014-11-06 | $13.26 | $13.55 | 57,000 | — | — |
| 2014-11-05 | $14.05 | $14.36 | 11,400 | — | — |
| 2014-11-04 | $13.83 | $14.14 | 16,900 | — | — |
| 2014-11-03 | $14.15 | $14.46 | 25,500 | — | — |
| 2014-10-31 | $13.94 | $14.25 | 7,900 | — | — |
| 2014-10-30 | $14.12 | $14.43 | 12,400 | — | — |
| 2014-10-29 | $14.24 | $14.56 | 16,600 | — | — |
| 2014-10-28 | $14.12 | $14.43 | 37,000 | — | — |
| 2014-10-27 | $14.39 | $14.71 | 42,300 | — | — |
| 2014-10-24 | $14.47 | $14.79 | 31,200 | — | — |
| 2014-10-23 | $14.25 | $14.57 | 19,200 | — | — |
| 2014-10-22 | $14.30 | $14.62 | 27,940 | — | — |
| 2014-10-21 | $13.70 | $14.00 | 9,580 | — | — |
| 2014-10-20 | $13.75 | $14.06 | 4,440 | — | — |
| 2014-10-17 | $13.65 | $13.95 | 6,760 | — | — |
| 2014-10-16 | $13.60 | $13.90 | 4,180 | — | — |
| 2014-10-15 | $12.95 | $13.24 | 5,820 | — | — |
| 2014-10-14 | $13.15 | $13.44 | 6,680 | — | — |
| 2014-10-13 | $13.25 | $13.54 | 7,240 | — | — |
| 2014-10-10 | $13.20 | $13.49 | 8,280 | — | — |
| 2014-10-09 | $13.30 | $13.60 | 9,340 | — | — |
| 2014-10-08 | $13.40 | $13.70 | 7,220 | — | — |
| 2014-10-07 | $13.25 | $13.54 | 12,500 | — | — |
| 2014-10-06 | $13.55 | $13.85 | 5,540 | — | — |
| 2014-10-03 | $13.90 | $14.21 | 19,960 | — | — |
| 2014-10-02 | $13.20 | $13.49 | 12,980 | — | — |
| 2014-10-01 | $13.15 | $13.44 | 19,820 | — | — |
| 2014-09-30 | $13.75 | $14.06 | 13,360 | — | — |
| 2014-09-29 | $13.90 | $14.21 | 10,700 | — | — |
| 2014-09-26 | $14.50 | $14.82 | 29,120 | — | — |
| 2014-09-25 | $14.25 | $14.57 | 20,580 | — | — |
| 2014-09-24 | $13.85 | $14.16 | 2,600 | — | — |
| 2014-09-23 | $14.55 | $14.87 | 15,040 | — | — |
| 2014-09-22 | $14.30 | $14.62 | 21,860 | — | — |
| 2014-09-19 | $14.00 | $14.31 | 8,520 | — | — |
| 2014-09-18 | $13.70 | $14.00 | 2,580 | — | — |
| 2014-09-17 | $13.60 | $13.90 | 13,580 | — | — |
| 2014-09-16 | $13.50 | $13.80 | 5,660 | — | — |
| 2014-09-15 | $13.55 | $13.85 | 1,020 | — | — |
| 2014-09-12 | $13.75 | $14.06 | 3,080 | — | — |
| 2014-09-11 | $13.70 | $14.00 | 8,100 | — | — |
| 2014-09-10 | $13.80 | $14.11 | 8,180 | — | — |
| 2014-09-09 | $13.70 | $14.00 | 5,840 | — | — |
| 2014-09-08 | $13.80 | $14.11 | 3,880 | — | — |
| 2014-09-05 | $13.65 | $13.95 | 8,340 | — | — |
| 2014-09-04 | $13.65 | $13.95 | 22,460 | — | — |
| 2014-09-03 | $13.70 | $14.00 | 26,220 | — | — |
| 2014-09-02 | $13.35 | $13.65 | 13,440 | — | — |
| 2014-08-29 | $14.05 | $14.36 | 1,940 | — | — |
| 2014-08-28 | $14.15 | $14.46 | 18,580 | — | — |
| 2014-08-27 | $14.20 | $14.52 | 30,200 | — | — |
| 2014-08-26 | $13.00 | $13.29 | 9,760 | — | — |
| 2014-08-25 | $12.55 | $12.83 | 8,700 | — | — |
| 2014-08-22 | $12.50 | $12.78 | 7,180 | — | — |
| 2014-08-21 | $12.75 | $13.03 | 14,900 | — | — |
| 2014-08-20 | $13.00 | $13.29 | 8,660 | — | — |
| 2014-08-19 | $12.90 | $13.19 | 3,000 | — | — |
| 2014-08-18 | $12.85 | $13.14 | 16,960 | — | — |
| 2014-08-15 | $12.75 | $13.03 | 11,360 | — | — |
| 2014-08-14 | $12.95 | $13.24 | 10,680 | — | — |
| 2014-08-13 | $12.75 | $13.03 | 7,320 | — | — |
| 2014-08-12 | $12.50 | $12.78 | 4,620 | — | — |
| 2014-08-11 | $12.45 | $12.73 | 6,280 | — | — |
| 2014-08-08 | $12.10 | $12.37 | 1,840 | — | — |
| 2014-08-07 | $12.05 | $12.32 | 3,300 | — | — |
| 2014-08-06 | $12.05 | $12.32 | 4,360 | — | — |
| 2014-08-05 | $12.00 | $12.27 | 5,040 | — | — |
| 2014-08-04 | $12.10 | $12.37 | 7,040 | — | — |
| 2014-08-01 | $12.25 | $12.52 | 5,700 | — | — |
| 2014-07-31 | $12.30 | $12.57 | 5,100 | — | — |
| 2014-07-30 | $12.40 | $12.68 | 3,000 | — | — |
| 2014-07-29 | $12.70 | $12.98 | 69,760 | — | — |
| 2014-07-28 | $12.70 | $12.98 | 13,700 | — | — |
| 2014-07-25 | $12.60 | $12.88 | 2,640 | — | — |
| 2014-07-24 | $12.75 | $13.03 | 10,340 | — | — |
| 2014-07-23 | $12.80 | $13.08 | 47,020 | — | — |
| 2014-07-22 | $13.05 | $13.34 | 1,300 | — | — |
| 2014-07-21 | $12.95 | $13.24 | 11,580 | — | — |
| 2014-07-18 | $13.20 | $13.49 | 180 | — | — |
| 2014-07-17 | $13.00 | $13.29 | 2,900 | — | — |
| 2014-07-16 | $13.10 | $13.39 | 2,260 | — | — |
| 2014-07-15 | $13.25 | $13.54 | 1,240 | — | — |
| 2014-07-14 | $13.30 | $13.60 | 860 | — | — |
| 2014-07-11 | $13.40 | $13.70 | 2,180 | — | — |
| 2014-07-10 | $13.60 | $13.90 | 4,000 | — | — |
| 2014-07-09 | $13.50 | $13.80 | 6,320 | — | — |
| 2014-07-08 | $13.50 | $13.80 | 4,120 | — | — |
| 2014-07-07 | $13.55 | $13.85 | 2,680 | — | — |
| 2014-07-03 | $13.65 | $13.95 | 3,360 | — | — |
| 2014-07-02 | $14.00 | $14.31 | 10,360 | — | — |
| 2014-07-01 | $13.10 | $13.39 | 6,880 | — | — |
| 2014-06-30 | $13.70 | $14.00 | 1,560 | — | — |
| 2014-06-27 | $14.00 | $14.31 | 7,000 | — | — |
| 2014-06-26 | $13.70 | $14.00 | 1,960 | — | — |
| 2014-06-25 | $13.65 | $13.95 | 3,500 | — | — |
| 2014-06-24 | $13.55 | $13.85 | 5,040 | — | — |
| 2014-06-23 | $13.55 | $13.85 | 1,960 | — | — |
| 2014-06-20 | $13.50 | $13.80 | 14,540 | — | — |
| 2014-06-19 | $13.60 | $13.90 | 2,160 | — | — |
| 2014-06-18 | $13.60 | $13.90 | 4,420 | — | — |
| 2014-06-17 | $13.60 | $13.90 | 3,140 | — | — |
| 2014-06-16 | $13.30 | $13.60 | 5,720 | — | — |
| 2014-06-13 | $12.90 | $13.19 | 19,680 | — | — |
| 2014-06-12 | $13.35 | $13.65 | 24,740 | — | — |
| 2014-06-11 | $13.50 | $13.80 | 7,620 | — | — |
| 2014-06-10 | $13.65 | $13.95 | 2,520 | — | — |
| 2014-06-09 | $13.55 | $13.85 | 2,780 | — | — |
| 2014-06-06 | $13.55 | $13.85 | 6,920 | — | — |
| 2014-06-05 | $13.50 | $13.80 | 5,640 | — | — |
| 2014-06-04 | $13.45 | $13.75 | 3,500 | — | — |
| 2014-06-03 | $13.60 | $13.90 | 3,460 | — | — |
| 2014-06-02 | $13.75 | $14.06 | 6,100 | — | — |
| 2014-05-30 | $13.55 | $13.85 | 6,140 | — | — |
| 2014-05-29 | $13.50 | $13.80 | 3,620 | — | — |
| 2014-05-28 | $13.50 | $13.80 | 4,060 | — | — |
| 2014-05-27 | $13.40 | $13.70 | 2,160 | — | — |
| 2014-05-23 | $13.30 | $13.60 | 15,320 | — | — |
| 2014-05-22 | $12.70 | $12.98 | 16,060 | — | — |
| 2014-05-21 | $13.00 | $13.29 | 16,640 | — | — |
| 2014-05-20 | $13.50 | $13.80 | 3,600 | — | — |
| 2014-05-19 | $13.75 | $14.06 | 4,640 | — | — |
| 2014-05-16 | $13.40 | $13.70 | 4,480 | — | — |
| 2014-05-15 | $13.40 | $13.70 | 22,440 | — | — |
| 2014-05-14 | $13.55 | $13.85 | 9,280 | — | — |
| 2014-05-13 | $13.85 | $14.16 | 3,840 | — | — |
| 2014-05-12 | $13.50 | $13.80 | 8,040 | — | — |
| 2014-05-09 | $13.00 | $13.29 | 27,280 | — | — |
| 2014-05-08 | $13.00 | $13.29 | 16,060 | — | — |
| 2014-05-07 | $13.25 | $13.54 | 13,120 | — | — |
| 2014-05-06 | $13.50 | $13.80 | 9,560 | — | — |
| 2014-05-05 | $13.50 | $13.80 | 14,380 | — | — |
| 2014-05-02 | $13.45 | $13.75 | 13,760 | — | — |
| 2014-05-01 | $13.70 | $14.00 | 4,300 | — | — |
| 2014-04-30 | $13.80 | $14.11 | 5,040 | — | — |
| 2014-04-29 | $13.85 | $14.16 | 1,200 | — | — |
| 2014-04-28 | $13.50 | $13.80 | 3,000 | — | — |
| 2014-04-25 | $13.55 | $13.85 | 6,400 | — | — |
| 2014-04-24 | $13.75 | $14.06 | 960 | — | — |
| 2014-04-23 | $14.05 | $14.36 | 5,380 | — | — |
| 2014-04-22 | $14.20 | $14.52 | 5,020 | — | — |
| 2014-04-21 | $13.65 | $13.95 | 4,260 | — | — |
| 2014-04-17 | $13.15 | $13.44 | 7,540 | — | — |
| 2014-04-16 | $13.05 | $13.34 | 6,320 | — | — |
| 2014-04-15 | $13.00 | $13.29 | 12,800 | — | — |
| 2014-04-14 | $13.00 | $13.29 | 5,040 | — | — |
| 2014-04-11 | $13.30 | $13.60 | 6,160 | — | — |
| 2014-04-10 | $13.10 | $13.39 | 12,960 | — | — |
| 2014-04-09 | $13.40 | $13.70 | 16,140 | — | — |
| 2014-04-08 | $13.00 | $13.29 | 21,140 | — | — |
| 2014-04-07 | $13.55 | $13.85 | 19,600 | — | — |
| 2014-04-04 | $13.65 | $13.95 | 20,460 | — | — |
| 2014-04-03 | $14.10 | $14.41 | 6,740 | — | — |
| 2014-04-02 | $14.35 | $14.67 | 4,660 | — | — |
| 2014-04-01 | $14.10 | $14.41 | 14,280 | — | — |
| 2014-03-31 | $14.40 | $14.72 | 16,300 | — | — |
| 2014-03-28 | $14.15 | $14.46 | 2,140 | — | — |
| 2014-03-27 | $13.80 | $14.11 | 4,240 | — | — |
| 2014-03-26 | $13.80 | $14.11 | 10,940 | — | — |
| 2014-03-25 | $14.05 | $14.36 | 4,320 | — | — |
| 2014-03-24 | $14.15 | $14.46 | 7,360 | — | — |
| 2014-03-21 | $14.35 | $14.67 | 10,660 | — | — |
| 2014-03-20 | $14.25 | $14.57 | 4,920 | — | — |
| 2014-03-19 | $14.30 | $14.62 | 1,560 | — | — |
| 2014-03-18 | $14.35 | $14.67 | 3,840 | — | — |
| 2014-03-17 | $14.35 | $14.67 | 9,120 | — | — |
| 2014-03-14 | $14.40 | $14.72 | 2,540 | — | — |
| 2014-03-13 | $14.25 | $14.57 | 3,900 | — | — |
| 2014-03-12 | $14.10 | $14.41 | 4,400 | — | — |
| 2014-03-11 | $14.00 | $14.31 | 7,700 | — | — |
| 2014-03-10 | $14.25 | $14.57 | 7,300 | — | — |
| 2014-03-07 | $14.45 | $14.77 | 2,440 | — | — |
| 2014-03-06 | $14.45 | $14.77 | 7,200 | — | — |
| 2014-03-05 | $14.60 | $14.92 | 3,120 | — | — |
| 2014-03-04 | $14.65 | $14.98 | 7,020 | — | — |
| 2014-03-03 | $14.55 | $14.87 | 13,900 | — | — |
| 2014-02-28 | $15.10 | $15.44 | 6,620 | — | — |
| 2014-02-27 | $15.10 | $15.44 | 2,340 | — | — |
| 2014-02-26 | $15.20 | $15.54 | 3,280 | — | — |
| 2014-02-25 | $15.25 | $15.59 | 9,240 | — | — |
| 2014-02-24 | $15.25 | $15.59 | 5,660 | — | — |
| 2014-02-21 | $14.90 | $15.23 | 11,320 | — | — |
| 2014-02-20 | $14.75 | $15.08 | 5,720 | — | — |
| 2014-02-19 | $14.45 | $14.77 | 7,220 | — | — |
| 2014-02-18 | $14.35 | $14.67 | 9,600 | — | — |
| 2014-02-14 | $14.30 | $14.62 | 5,300 | — | — |
| 2014-02-13 | $14.25 | $14.57 | 5,860 | — | — |
| 2014-02-12 | $14.10 | $14.41 | 6,760 | — | — |
| 2014-02-11 | $14.35 | $14.67 | 9,900 | — | — |
| 2014-02-10 | $14.35 | $14.67 | 9,120 | — | — |
| 2014-02-07 | $14.70 | $15.03 | 29,620 | — | — |
| 2014-02-06 | $14.05 | $14.36 | 5,780 | — | — |
| 2014-02-05 | $13.75 | $14.06 | 10,320 | — | — |
| 2014-02-04 | $14.00 | $14.31 | 15,860 | — | — |
| 2014-02-03 | $13.85 | $14.16 | 17,440 | — | — |
| 2014-01-31 | $14.45 | $14.77 | 13,480 | — | — |
| 2014-01-30 | $14.90 | $15.23 | 7,980 | — | — |
| 2014-01-29 | $14.90 | $15.23 | 21,500 | — | — |
| 2014-01-28 | $14.35 | $14.67 | 20,460 | — | — |
| 2014-01-27 | $13.85 | $14.16 | 35,220 | — | — |
| 2014-01-24 | $14.05 | $14.36 | 39,200 | — | — |
| 2014-01-23 | $15.25 | $15.59 | 43,740 | — | — |
| 2014-01-22 | $15.45 | $15.79 | 60,700 | — | — |
| 2014-01-21 | $16.55 | $16.92 | 73,600 | — | — |
| 2014-01-17 | $16.45 | $16.82 | 88,600 | — | — |
| 2014-01-16 | $16.80 | $17.17 | 133,920 | — | — |
| 2014-01-15 | $16.00 | $16.36 | 65,940 | — | — |
| 2014-01-14 | $15.55 | $15.90 | 7,540 | — | — |
| 2014-01-13 | $15.45 | $15.79 | 16,140 | — | — |
| 2014-01-10 | $15.45 | $15.79 | 13,660 | — | — |
| 2014-01-09 | $15.15 | $15.49 | 9,780 | — | — |
| 2014-01-08 | $15.60 | $15.95 | 9,000 | — | — |
| 2014-01-07 | $15.90 | $16.25 | 11,880 | — | — |
| 2014-01-06 | $15.95 | $16.30 | 55,140 | — | — |
| 2014-01-03 | $15.70 | $16.05 | 27,040 | — | — |
| 2014-01-02 | $15.75 | $16.10 | 34,920 | — | — |