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
- 1980-03-19 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 | $16.32 | $31.65 | 12,000 | — | — |
| 2014-12-30 | $16.33 | $31.67 | 6,200 | — | — |
| 2014-12-29 | $16.25 | $31.51 | 8,400 | — | — |
| 2014-12-26 | $16.34 | $31.71 | 11,600 | — | — |
| 2014-12-24 | $15.88 | $30.80 | 9,600 | — | — |
| 2014-12-23 | $15.74 | $30.53 | 30,600 | — | — |
| 2014-12-22 | $15.72 | $30.48 | 12,800 | — | — |
| 2014-12-19 | $15.52 | $30.10 | 30,000 | — | — |
| 2014-12-18 | $15.54 | $30.14 | 41,000 | — | — |
| 2014-12-17 | $15.34 | $29.75 | 19,200 | — | — |
| 2014-12-16 | $14.44 | $28.01 | 10,000 | — | — |
| 2014-12-15 | $14.41 | $27.94 | 15,400 | — | — |
| 2014-12-12 | $14.47 | $28.07 | 26,600 | — | — |
| 2014-12-11 | $15.15 | $29.39 | 17,600 | — | — |
| 2014-12-10 | $14.99 | $29.07 | 9,600 | — | — |
| 2014-12-09 | $15.25 | $29.58 | 21,000 | — | — |
| 2014-12-08 | $14.88 | $28.85 | 12,800 | — | — |
| 2014-12-05 | $14.31 | $27.75 | 20,200 | — | — |
| 2014-12-04 | $13.82 | $26.80 | 8,200 | — | — |
| 2014-12-03 | $13.91 | $26.97 | 13,200 | — | — |
| 2014-12-02 | $13.59 | $26.36 | 9,000 | — | — |
| 2014-12-01 | $13.51 | $26.21 | 10,400 | — | — |
| 2014-11-28 | $13.53 | $26.24 | 13,800 | — | — |
| 2014-11-26 | $13.72 | $26.60 | 11,600 | — | — |
| 2014-11-25 | $13.43 | $26.05 | 10,000 | — | — |
| 2014-11-24 | $13.80 | $26.76 | 17,600 | — | — |
| 2014-11-21 | $13.56 | $26.30 | 21,600 | — | — |
| 2014-11-20 | $13.71 | $26.58 | 16,400 | — | — |
| 2014-11-19 | $13.88 | $26.91 | 22,600 | — | — |
| 2014-11-18 | $14.39 | $27.91 | 21,200 | — | — |
| 2014-11-17 | $14.55 | $28.21 | 27,400 | — | — |
| 2014-11-14 | $15.13 | $29.34 | 25,600 | — | — |
| 2014-11-13 | $15.31 | $29.69 | 27,200 | — | — |
| 2014-11-12 | $15.29 | $29.66 | 47,000 | — | — |
| 2014-11-11 | $15.44 | $29.75 | 28,600 | — | — |
| 2014-11-10 | $15.40 | $29.68 | 17,400 | — | — |
| 2014-11-07 | $15.00 | $28.91 | 5,800 | — | — |
| 2014-11-06 | $15.10 | $29.09 | 20,400 | — | — |
| 2014-11-05 | $14.97 | $28.84 | 26,000 | — | — |
| 2014-11-04 | $15.00 | $28.90 | 45,000 | — | — |
| 2014-11-03 | $15.13 | $29.15 | 31,400 | — | — |
| 2014-10-31 | $15.09 | $29.08 | 37,800 | — | — |
| 2014-10-30 | $14.89 | $28.70 | 23,000 | — | — |
| 2014-10-29 | $15.01 | $28.92 | 11,200 | — | — |
| 2014-10-28 | $14.90 | $28.71 | 22,400 | — | — |
| 2014-10-27 | $14.15 | $27.26 | 33,600 | — | — |
| 2014-10-24 | $14.28 | $27.51 | 14,200 | — | — |
| 2014-10-23 | $14.28 | $27.52 | 35,400 | — | — |
| 2014-10-22 | $14.08 | $27.13 | 13,600 | — | — |
| 2014-10-21 | $14.39 | $27.72 | 17,000 | — | — |
| 2014-10-20 | $14.23 | $27.42 | 32,800 | — | — |
| 2014-10-17 | $14.27 | $27.50 | 46,600 | — | — |
| 2014-10-16 | $14.63 | $28.20 | 33,000 | — | — |
| 2014-10-15 | $14.01 | $27.00 | 29,400 | — | — |
| 2014-10-14 | $13.45 | $25.92 | 38,800 | — | — |
| 2014-10-13 | $12.65 | $24.37 | 41,200 | — | — |
| 2014-10-10 | $12.56 | $24.21 | 30,000 | — | — |
| 2014-10-09 | $12.58 | $24.23 | 26,200 | — | — |
| 2014-10-08 | $12.98 | $25.01 | 30,000 | — | — |
| 2014-10-07 | $13.10 | $25.24 | 26,200 | — | — |
| 2014-10-06 | $13.23 | $25.49 | 26,200 | — | — |
| 2014-10-03 | $13.32 | $25.67 | 39,800 | — | — |
| 2014-10-02 | $12.84 | $24.75 | 26,200 | — | — |
| 2014-10-01 | $12.30 | $23.70 | 33,400 | — | — |
| 2014-09-30 | $13.04 | $25.12 | 31,400 | — | — |
| 2014-09-29 | $13.23 | $25.50 | 14,400 | — | — |
| 2014-09-26 | $13.49 | $25.99 | 20,800 | — | — |
| 2014-09-25 | $13.14 | $25.31 | 26,800 | — | — |
| 2014-09-24 | $13.68 | $26.35 | 21,600 | — | — |
| 2014-09-23 | $13.69 | $26.38 | 39,400 | — | — |
| 2014-09-22 | $14.09 | $27.15 | 25,800 | — | — |
| 2014-09-19 | $14.23 | $27.42 | 22,200 | — | — |
| 2014-09-18 | $14.39 | $27.72 | 11,600 | — | — |
| 2014-09-17 | $14.30 | $27.55 | 9,800 | — | — |
| 2014-09-16 | $14.39 | $27.72 | 18,000 | — | — |
| 2014-09-15 | $14.48 | $27.90 | 32,800 | — | — |
| 2014-09-12 | $14.57 | $28.07 | 15,600 | — | — |
| 2014-09-11 | $14.80 | $28.51 | 29,200 | — | — |
| 2014-09-10 | $14.74 | $28.40 | 29,200 | — | — |
| 2014-09-09 | $14.76 | $28.45 | 20,800 | — | — |
| 2014-09-08 | $15.13 | $29.16 | 25,000 | — | — |
| 2014-09-05 | $15.01 | $28.92 | 18,600 | — | — |
| 2014-09-04 | $15.13 | $29.15 | 13,000 | — | — |
| 2014-09-03 | $15.17 | $29.23 | 17,200 | — | — |
| 2014-09-02 | $15.13 | $29.15 | 17,800 | — | — |
| 2014-08-29 | $14.97 | $28.85 | 10,000 | — | — |
| 2014-08-28 | $14.92 | $28.74 | 6,400 | — | — |
| 2014-08-27 | $15.00 | $28.91 | 7,200 | — | — |
| 2014-08-26 | $15.09 | $29.07 | 21,600 | — | — |
| 2014-08-25 | $15.08 | $29.06 | 22,200 | — | — |
| 2014-08-22 | $15.35 | $29.57 | 20,400 | — | — |
| 2014-08-21 | $15.17 | $29.24 | 21,200 | — | — |
| 2014-08-20 | $15.00 | $28.91 | 23,800 | — | — |
| 2014-08-19 | $15.39 | $29.65 | 26,000 | — | — |
| 2014-08-18 | $15.20 | $29.28 | 19,000 | — | — |
| 2014-08-15 | $15.04 | $28.98 | 24,000 | — | — |
| 2014-08-14 | $15.09 | $29.07 | 19,400 | — | — |
| 2014-08-13 | $15.12 | $29.14 | 13,400 | — | — |
| 2014-08-12 | $15.20 | $29.10 | 16,800 | — | — |
| 2014-08-11 | $15.21 | $29.11 | 18,400 | — | — |
| 2014-08-08 | $14.87 | $28.46 | 22,600 | — | — |
| 2014-08-07 | $14.73 | $28.19 | 24,200 | — | — |
| 2014-08-06 | $14.77 | $28.27 | 14,200 | — | — |
| 2014-08-05 | $14.59 | $27.93 | 23,200 | — | — |
| 2014-08-04 | $14.62 | $27.98 | 16,000 | — | — |
| 2014-08-01 | $14.63 | $28.01 | 27,000 | — | — |
| 2014-07-31 | $14.59 | $27.92 | 38,200 | — | — |
| 2014-07-30 | $14.71 | $28.15 | 36,000 | — | — |
| 2014-07-29 | $14.62 | $27.98 | 21,600 | — | — |
| 2014-07-28 | $14.56 | $27.87 | 10,400 | — | — |
| 2014-07-25 | $14.57 | $27.89 | 27,600 | — | — |
| 2014-07-24 | $14.59 | $27.93 | 22,600 | — | — |
| 2014-07-23 | $15.00 | $28.72 | 20,000 | — | — |
| 2014-07-22 | $14.97 | $28.66 | 24,200 | — | — |
| 2014-07-21 | $14.85 | $28.43 | 26,400 | — | — |
| 2014-07-18 | $15.03 | $28.77 | 22,000 | — | — |
| 2014-07-17 | $14.97 | $28.66 | 19,400 | — | — |
| 2014-07-16 | $15.15 | $29.01 | 47,000 | — | — |
| 2014-07-15 | $15.34 | $29.37 | 17,600 | — | — |
| 2014-07-14 | $15.36 | $29.41 | 19,400 | — | — |
| 2014-07-11 | $15.24 | $29.17 | 23,600 | — | — |
| 2014-07-10 | $15.18 | $29.06 | 19,000 | — | — |
| 2014-07-09 | $15.39 | $29.46 | 12,200 | — | — |
| 2014-07-08 | $15.34 | $29.36 | 16,200 | — | — |
| 2014-07-07 | $15.36 | $29.40 | 13,200 | — | — |
| 2014-07-03 | $15.50 | $29.68 | 13,800 | — | — |
| 2014-07-02 | $15.38 | $29.45 | 23,000 | — | — |
| 2014-07-01 | $15.46 | $29.59 | 29,200 | — | — |
| 2014-06-30 | $15.29 | $29.26 | 19,000 | — | — |
| 2014-06-27 | $15.43 | $29.54 | 44,400 | — | — |
| 2014-06-26 | $15.31 | $29.31 | 23,000 | — | — |
| 2014-06-25 | $15.35 | $29.38 | 29,600 | — | — |
| 2014-06-24 | $15.33 | $29.34 | 29,600 | — | — |
| 2014-06-23 | $15.10 | $28.90 | 22,400 | — | — |
| 2014-06-20 | $15.00 | $28.71 | 50,200 | — | — |
| 2014-06-19 | $14.92 | $28.57 | 19,800 | — | — |
| 2014-06-18 | $14.59 | $27.92 | 21,000 | — | — |
| 2014-06-17 | $14.55 | $27.86 | 20,000 | — | — |
| 2014-06-16 | $14.53 | $27.81 | 47,000 | — | — |
| 2014-06-13 | $14.52 | $27.80 | 40,400 | — | — |
| 2014-06-12 | $14.49 | $27.73 | 92,000 | — | — |
| 2014-06-11 | $15.29 | $29.27 | 42,200 | — | — |
| 2014-06-10 | $15.67 | $29.99 | 17,400 | — | — |
| 2014-06-09 | $15.70 | $30.05 | 97,800 | — | — |
| 2014-06-06 | $17.23 | $32.98 | 30,800 | — | — |
| 2014-06-05 | $16.26 | $31.14 | 22,600 | — | — |
| 2014-06-04 | $15.55 | $29.76 | 9,800 | — | — |
| 2014-06-03 | $15.62 | $29.91 | 18,000 | — | — |
| 2014-06-02 | $15.93 | $30.49 | 17,000 | — | — |
| 2014-05-30 | $16.31 | $31.23 | 8,400 | — | — |
| 2014-05-29 | $16.42 | $31.44 | 11,600 | — | — |
| 2014-05-28 | $16.29 | $31.18 | 18,800 | — | — |
| 2014-05-27 | $16.44 | $31.48 | 19,000 | — | — |
| 2014-05-23 | $15.87 | $30.38 | 18,600 | — | — |
| 2014-05-22 | $15.57 | $29.80 | 7,600 | — | — |
| 2014-05-21 | $15.48 | $29.63 | 39,200 | — | — |
| 2014-05-20 | $15.42 | $29.51 | 49,200 | — | — |
| 2014-05-19 | $15.90 | $30.44 | 2,800 | — | — |
| 2014-05-16 | $15.81 | $30.27 | 16,200 | — | — |
| 2014-05-15 | $15.58 | $29.82 | 16,600 | — | — |
| 2014-05-14 | $15.74 | $30.13 | 31,200 | — | — |
| 2014-05-13 | $16.29 | $31.00 | 22,800 | — | — |
| 2014-05-12 | $16.25 | $30.93 | 13,800 | — | — |
| 2014-05-09 | $15.83 | $30.12 | 9,600 | — | — |
| 2014-05-08 | $15.65 | $29.79 | 13,800 | — | — |
| 2014-05-07 | $15.83 | $30.12 | 11,800 | — | — |
| 2014-05-06 | $15.88 | $30.23 | 24,200 | — | — |
| 2014-05-05 | $16.12 | $30.67 | 15,800 | — | — |
| 2014-05-02 | $16.29 | $31.00 | 22,600 | — | — |
| 2014-05-01 | $16.59 | $31.58 | 27,400 | — | — |
| 2014-04-30 | $16.75 | $31.89 | 18,800 | — | — |
| 2014-04-29 | $16.75 | $31.89 | 16,400 | — | — |
| 2014-04-28 | $16.88 | $32.12 | 7,600 | — | — |
| 2014-04-25 | $16.83 | $32.02 | 17,200 | — | — |
| 2014-04-24 | $17.00 | $32.36 | 10,800 | — | — |
| 2014-04-23 | $16.95 | $32.25 | 8,800 | — | — |
| 2014-04-22 | $16.89 | $32.15 | 14,000 | — | — |
| 2014-04-21 | $16.82 | $32.01 | 39,800 | — | — |
| 2014-04-17 | $16.80 | $31.97 | 11,000 | — | — |
| 2014-04-16 | $16.84 | $32.05 | 11,600 | — | — |
| 2014-04-15 | $16.63 | $31.64 | 6,600 | — | — |
| 2014-04-14 | $16.59 | $31.58 | 8,600 | — | — |
| 2014-04-11 | $16.77 | $31.92 | 16,000 | — | — |
| 2014-04-10 | $16.64 | $31.67 | 14,200 | — | — |
| 2014-04-09 | $17.05 | $32.45 | 10,400 | — | — |
| 2014-04-08 | $16.76 | $31.90 | 25,600 | — | — |
| 2014-04-07 | $16.80 | $31.97 | 14,800 | — | — |
| 2014-04-04 | $16.86 | $32.08 | 27,800 | — | — |
| 2014-04-03 | $17.42 | $33.17 | 5,600 | — | — |
| 2014-04-02 | $17.40 | $33.12 | 5,600 | — | — |
| 2014-04-01 | $17.37 | $33.06 | 13,000 | — | — |
| 2014-03-31 | $17.27 | $32.87 | 17,000 | — | — |
| 2014-03-28 | $16.61 | $31.61 | 11,600 | — | — |
| 2014-03-27 | $16.67 | $31.74 | 16,600 | — | — |
| 2014-03-26 | $17.00 | $32.37 | 42,800 | — | — |
| 2014-03-25 | $17.14 | $32.62 | 19,600 | — | — |
| 2014-03-24 | $17.11 | $32.56 | 21,000 | — | — |
| 2014-03-21 | $17.63 | $33.56 | 12,800 | — | — |
| 2014-03-20 | $17.86 | $33.98 | 8,400 | — | — |
| 2014-03-19 | $17.80 | $33.88 | 6,800 | — | — |
| 2014-03-18 | $18.08 | $34.42 | 8,600 | — | — |
| 2014-03-17 | $17.58 | $33.46 | 20,800 | — | — |
| 2014-03-14 | $17.29 | $32.90 | 21,200 | — | — |
| 2014-03-13 | $17.33 | $32.99 | 15,200 | — | — |
| 2014-03-12 | $17.25 | $32.82 | 11,800 | — | — |
| 2014-03-11 | $17.31 | $32.94 | 10,400 | — | — |
| 2014-03-10 | $17.50 | $33.30 | 14,200 | — | — |
| 2014-03-07 | $17.05 | $32.45 | 19,800 | — | — |
| 2014-03-06 | $17.08 | $32.52 | 13,000 | — | — |
| 2014-03-05 | $17.01 | $32.38 | 8,800 | — | — |
| 2014-03-04 | $16.92 | $32.20 | 39,000 | — | — |
| 2014-03-03 | $16.99 | $32.33 | 11,400 | — | — |
| 2014-02-28 | $16.60 | $31.60 | 11,600 | — | — |
| 2014-02-27 | $16.40 | $31.22 | 8,800 | — | — |
| 2014-02-26 | $16.73 | $31.83 | 16,800 | — | — |
| 2014-02-25 | $16.90 | $32.16 | 15,200 | — | — |
| 2014-02-24 | $17.06 | $32.47 | 28,800 | — | — |
| 2014-02-21 | $16.86 | $32.09 | 35,000 | — | — |
| 2014-02-20 | $16.84 | $32.05 | 12,000 | — | — |
| 2014-02-19 | $16.96 | $32.27 | 17,400 | — | — |
| 2014-02-18 | $17.06 | $32.29 | 15,400 | — | — |
| 2014-02-14 | $16.86 | $31.91 | 10,400 | — | — |
| 2014-02-13 | $16.67 | $31.54 | 13,800 | — | — |
| 2014-02-12 | $16.49 | $31.21 | 8,000 | — | — |
| 2014-02-11 | $16.25 | $30.76 | 21,200 | — | — |
| 2014-02-10 | $16.11 | $30.48 | 26,600 | — | — |
| 2014-02-07 | $16.14 | $30.55 | 29,400 | — | — |
| 2014-02-06 | $16.03 | $30.33 | 25,000 | — | — |
| 2014-02-05 | $15.82 | $29.93 | 22,000 | — | — |
| 2014-02-04 | $16.39 | $31.01 | 24,600 | — | — |
| 2014-02-03 | $16.50 | $31.24 | 36,800 | — | — |
| 2014-01-31 | $17.17 | $32.51 | 44,200 | — | — |
| 2014-01-30 | $17.74 | $33.58 | 54,000 | — | — |
| 2014-01-29 | $17.71 | $33.52 | 36,800 | — | — |
| 2014-01-28 | $17.63 | $33.37 | 35,000 | — | — |
| 2014-01-27 | $17.45 | $33.02 | 12,800 | — | — |
| 2014-01-24 | $17.51 | $33.15 | 33,800 | — | — |
| 2014-01-23 | $17.75 | $33.59 | 19,200 | — | — |
| 2014-01-22 | $18.04 | $34.15 | 11,600 | — | — |
| 2014-01-21 | $18.00 | $34.06 | 8,000 | — | — |
| 2014-01-17 | $18.01 | $34.10 | 14,800 | — | — |
| 2014-01-16 | $18.00 | $34.08 | 13,000 | — | — |
| 2014-01-15 | $18.34 | $34.72 | 10,400 | — | — |
| 2014-01-14 | $18.38 | $34.78 | 16,600 | — | — |
| 2014-01-13 | $18.19 | $34.43 | 23,000 | — | — |
| 2014-01-10 | $18.55 | $35.10 | 14,600 | — | — |
| 2014-01-09 | $18.50 | $35.02 | 17,200 | — | — |
| 2014-01-08 | $18.59 | $35.20 | 24,800 | — | — |
| 2014-01-07 | $18.53 | $35.07 | 13,000 | — | — |
| 2014-01-06 | $18.55 | $35.10 | 18,800 | — | — |
| 2014-01-03 | $18.62 | $35.24 | 14,200 | — | — |
| 2014-01-02 | $18.52 | $35.05 | 33,000 | — | — |