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
- 2013-10-08 to 2026-08-27
- 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 | $17.70 | $18.20 | 5,800 | — | — |
| 2014-12-30 | $17.59 | $18.08 | 23,200 | — | — |
| 2014-12-29 | $17.56 | $18.05 | 4,100 | — | — |
| 2014-12-26 | $17.56 | $18.05 | 400 | — | — |
| 2014-12-24 | $17.50 | $17.99 | 200 | — | — |
| 2014-12-23 | $17.48 | $17.97 | 3,200 | — | — |
| 2014-12-22 | $16.75 | $17.22 | 0 | — | — |
| 2014-12-19 | $17.55 | $18.04 | 0 | — | — |
| 2014-12-18 | $17.55 | $18.04 | 600 | — | — |
| 2014-12-17 | $17.44 | $17.93 | 2,100 | — | — |
| 2014-12-16 | $16.85 | $17.32 | 0 | — | — |
| 2014-12-15 | $16.85 | $17.32 | 1,500 | — | — |
| 2014-12-12 | $17.11 | $17.59 | 3,500 | — | — |
| 2014-12-11 | $17.21 | $17.69 | 300 | — | — |
| 2014-12-10 | $17.09 | $17.48 | 7,000 | — | — |
| 2014-12-09 | $16.93 | $17.32 | 0 | — | — |
| 2014-12-08 | $16.93 | $17.32 | 100 | — | — |
| 2014-12-05 | $16.65 | $17.03 | 15,000 | — | — |
| 2014-12-04 | $16.62 | $17.00 | 0 | — | — |
| 2014-12-03 | $16.62 | $17.00 | 100 | — | — |
| 2014-12-02 | $16.60 | $16.98 | 0 | — | — |
| 2014-12-01 | $16.52 | $16.90 | 15,000 | — | — |
| 2014-11-28 | $16.56 | $16.94 | 7,200 | — | — |
| 2014-11-26 | $16.62 | $17.00 | 2,600 | — | — |
| 2014-11-25 | $16.41 | $16.79 | 2,100 | — | — |
| 2014-11-24 | $16.31 | $16.68 | 2,900 | — | — |
| 2014-11-21 | $16.31 | $16.68 | 5,300 | — | — |
| 2014-11-20 | $16.15 | $16.52 | 7,200 | — | — |
| 2014-11-19 | $15.94 | $16.30 | 2,900 | — | — |
| 2014-11-18 | $16.00 | $16.37 | 3,100 | — | — |
| 2014-11-17 | $15.90 | $16.26 | 3,600 | — | — |
| 2014-11-14 | $15.87 | $16.23 | 4,800 | — | — |
| 2014-11-13 | $15.86 | $16.22 | 100 | — | — |
| 2014-11-12 | $15.70 | $16.06 | 7,100 | — | — |
| 2014-11-11 | $15.86 | $16.22 | 3,000 | — | — |
| 2014-11-10 | $15.85 | $16.21 | 16,400 | — | — |
| 2014-11-07 | $15.75 | $16.11 | 0 | — | — |
| 2014-11-06 | $15.75 | $16.11 | 0 | — | — |
| 2014-11-05 | $15.75 | $16.11 | 1,600 | — | — |
| 2014-11-04 | $15.77 | $16.13 | 0 | — | — |
| 2014-11-03 | $15.77 | $16.13 | 2,400 | — | — |
| 2014-10-31 | $15.62 | $15.98 | 3,600 | — | — |
| 2014-10-30 | $15.65 | $16.01 | 1,000 | — | — |
| 2014-10-29 | $15.53 | $15.89 | 2,000 | — | — |
| 2014-10-28 | $15.57 | $15.93 | 2,600 | — | — |
| 2014-10-27 | $15.51 | $15.86 | 100 | — | — |
| 2014-10-24 | $15.64 | $16.00 | 0 | — | — |
| 2014-10-23 | $15.64 | $16.00 | 4,900 | — | — |
| 2014-10-22 | $15.68 | $16.04 | 3,900 | — | — |
| 2014-10-21 | $15.35 | $15.70 | 9,100 | — | — |
| 2014-10-20 | $15.30 | $15.65 | 3,400 | — | — |
| 2014-10-17 | $14.72 | $15.06 | 200 | — | — |
| 2014-10-16 | $14.66 | $15.00 | 3,400 | — | — |
| 2014-10-15 | $14.75 | $15.09 | 20,600 | — | — |
| 2014-10-14 | $14.88 | $15.22 | 13,600 | — | — |
| 2014-10-13 | $14.81 | $15.15 | 1,500 | — | — |
| 2014-10-10 | $14.66 | $15.00 | 2,700 | — | — |
| 2014-10-09 | $14.77 | $15.11 | 3,700 | — | — |
| 2014-10-08 | $14.85 | $15.19 | 0 | — | — |
| 2014-10-07 | $14.85 | $15.19 | 24,900 | — | — |
| 2014-10-06 | $14.97 | $15.31 | 0 | — | — |
| 2014-10-03 | $14.97 | $15.31 | 200 | — | — |
| 2014-10-02 | $14.80 | $15.14 | 1,000 | — | — |
| 2014-10-01 | $14.80 | $15.14 | 5,000 | — | — |
| 2014-09-30 | $14.75 | $15.09 | 100 | — | — |
| 2014-09-29 | $15.07 | $15.41 | 0 | — | — |
| 2014-09-26 | $15.07 | $15.41 | 0 | — | — |
| 2014-09-25 | $15.07 | $15.41 | 11,800 | — | — |
| 2014-09-24 | $15.12 | $15.47 | 600 | — | — |
| 2014-09-23 | $15.07 | $15.41 | 11,400 | — | — |
| 2014-09-22 | $15.33 | $15.68 | 0 | — | — |
| 2014-09-19 | $15.33 | $15.68 | 5,600 | — | — |
| 2014-09-18 | $15.45 | $15.80 | 1,800 | — | — |
| 2014-09-17 | $15.50 | $15.85 | 3,100 | — | — |
| 2014-09-16 | $15.37 | $15.72 | 2,700 | — | — |
| 2014-09-15 | $15.42 | $15.77 | 300 | — | — |
| 2014-09-12 | $15.55 | $15.91 | 2,700 | — | — |
| 2014-09-11 | $15.93 | $16.29 | 800 | — | — |
| 2014-09-10 | $16.00 | $16.28 | 700 | — | — |
| 2014-09-09 | $16.09 | $16.37 | 2,500 | — | — |
| 2014-09-08 | $16.30 | $16.58 | 1,500 | — | — |
| 2014-09-05 | $16.19 | $16.47 | 1,800 | — | — |
| 2014-09-04 | $16.25 | $16.53 | 0 | — | — |
| 2014-09-03 | $16.25 | $16.53 | 0 | — | — |
| 2014-09-02 | $16.25 | $16.53 | 1,800 | — | — |
| 2014-08-29 | $16.05 | $16.33 | 1,200 | — | — |
| 2014-08-28 | $16.10 | $16.38 | 4,000 | — | — |
| 2014-08-27 | $16.16 | $16.44 | 4,500 | — | — |
| 2014-08-26 | $16.25 | $16.53 | 3,100 | — | — |
| 2014-08-25 | $16.25 | $16.53 | 400 | — | — |
| 2014-08-22 | $16.20 | $16.48 | 1,300 | — | — |
| 2014-08-21 | $16.29 | $16.57 | 400 | — | — |
| 2014-08-20 | $16.16 | $16.44 | 700 | — | — |
| 2014-08-19 | $16.22 | $16.50 | 2,700 | — | — |
| 2014-08-18 | $16.10 | $16.38 | 1,300 | — | — |
| 2014-08-15 | $16.01 | $16.29 | 100 | — | — |
| 2014-08-14 | $16.01 | $16.29 | 7,100 | — | — |
| 2014-08-13 | $15.83 | $16.11 | 100 | — | — |
| 2014-08-12 | $15.76 | $16.04 | 1,700 | — | — |
| 2014-08-11 | $15.86 | $16.14 | 1,300 | — | — |
| 2014-08-08 | $15.75 | $16.02 | 900 | — | — |
| 2014-08-07 | $15.50 | $15.77 | 3,100 | — | — |
| 2014-08-06 | $15.80 | $16.08 | 5,200 | — | — |
| 2014-08-05 | $15.85 | $16.13 | 10,200 | — | — |
| 2014-08-04 | $16.00 | $16.28 | 1,900 | — | — |
| 2014-08-01 | $15.81 | $16.09 | 100 | — | — |
| 2014-07-31 | $15.80 | $16.08 | 3,700 | — | — |
| 2014-07-30 | $15.85 | $16.13 | 300 | — | — |
| 2014-07-29 | $15.90 | $16.18 | 1,300 | — | — |
| 2014-07-28 | $15.91 | $16.19 | 300 | — | — |
| 2014-07-25 | $15.91 | $16.19 | 0 | — | — |
| 2014-07-24 | $15.91 | $16.19 | 200 | — | — |
| 2014-07-23 | $15.85 | $16.13 | 300 | — | — |
| 2014-07-22 | $15.80 | $16.08 | 300 | — | — |
| 2014-07-21 | $15.75 | $16.02 | 1,700 | — | — |
| 2014-07-18 | $15.70 | $15.97 | 6,100 | — | — |
| 2014-07-17 | $15.70 | $15.97 | 800 | — | — |
| 2014-07-16 | $15.75 | $16.02 | 400 | — | — |
| 2014-07-15 | $15.80 | $16.08 | 1,300 | — | — |
| 2014-07-14 | $15.76 | $16.04 | 3,400 | — | — |
| 2014-07-11 | $15.84 | $16.12 | 0 | — | — |
| 2014-07-10 | $15.84 | $16.12 | 2,900 | — | — |
| 2014-07-09 | $16.00 | $16.28 | 0 | — | — |
| 2014-07-08 | $16.00 | $16.28 | 7,600 | — | — |
| 2014-07-07 | $15.79 | $16.07 | 2,700 | — | — |
| 2014-07-03 | $15.80 | $16.08 | 6,500 | — | — |
| 2014-07-02 | $15.81 | $16.09 | 13,500 | — | — |
| 2014-07-01 | $15.90 | $16.18 | 500 | — | — |
| 2014-06-30 | $15.70 | $15.97 | 600 | — | — |
| 2014-06-27 | $15.65 | $15.92 | 100 | — | — |
| 2014-06-26 | $15.57 | $15.84 | 2,900 | — | — |
| 2014-06-25 | $15.65 | $15.92 | 6,000 | — | — |
| 2014-06-24 | $16.00 | $16.28 | 200 | — | — |
| 2014-06-23 | $16.00 | $16.28 | 4,400 | — | — |
| 2014-06-20 | $15.82 | $16.10 | 4,200 | — | — |
| 2014-06-19 | $15.65 | $15.92 | 1,000 | — | — |
| 2014-06-18 | $15.53 | $15.80 | 14,100 | — | — |
| 2014-06-17 | $16.07 | $16.35 | 0 | — | — |
| 2014-06-16 | $16.07 | $16.35 | 0 | — | — |
| 2014-06-13 | $16.07 | $16.35 | 0 | — | — |
| 2014-06-12 | $16.07 | $16.35 | 0 | — | — |
| 2014-06-11 | $16.07 | $16.35 | 0 | — | — |
| 2014-06-10 | $16.07 | $16.26 | 5,600 | — | — |
| 2014-06-09 | $16.27 | $16.47 | 900 | — | — |
| 2014-06-06 | $16.16 | $16.36 | 10,900 | — | — |
| 2014-06-05 | $16.10 | $16.29 | 4,000 | — | — |
| 2014-06-04 | $15.70 | $15.89 | 1,200 | — | — |
| 2014-06-03 | $15.68 | $15.87 | 5,900 | — | — |
| 2014-06-02 | $15.41 | $15.60 | 13,700 | — | — |
| 2014-05-30 | $15.58 | $15.77 | 400 | — | — |
| 2014-05-29 | $15.63 | $15.82 | 800 | — | — |
| 2014-05-28 | $15.45 | $15.64 | 1,000 | — | — |
| 2014-05-27 | $15.45 | $15.64 | 1,800 | — | — |
| 2014-05-23 | $15.46 | $15.65 | 0 | — | — |
| 2014-05-22 | $15.46 | $15.65 | 2,200 | — | — |
| 2014-05-21 | $15.75 | $15.94 | 0 | — | — |
| 2014-05-20 | $15.75 | $15.94 | 500 | — | — |
| 2014-05-19 | $15.75 | $15.94 | 0 | — | — |
| 2014-05-16 | $15.75 | $15.94 | 0 | — | — |
| 2014-05-15 | $15.75 | $15.94 | 300 | — | — |
| 2014-05-14 | $15.75 | $15.94 | 100 | — | — |
| 2014-05-13 | $15.65 | $15.84 | 8,600 | — | — |
| 2014-05-12 | $15.45 | $15.64 | 2,700 | — | — |
| 2014-05-09 | $15.25 | $15.43 | 3,400 | — | — |
| 2014-05-08 | $14.75 | $14.93 | 10,900 | — | — |
| 2014-05-07 | $14.00 | $14.17 | 0 | — | — |
| 2014-05-06 | $14.00 | $14.17 | 9,600 | — | — |
| 2014-05-05 | $14.00 | $14.17 | 2,500 | — | — |
| 2014-05-02 | $14.00 | $14.17 | 25,600 | — | — |
| 2014-05-01 | $14.00 | $14.17 | 0 | — | — |
| 2014-04-30 | $14.00 | $14.17 | 17,100 | — | — |
| 2014-04-29 | $13.70 | $13.87 | 0 | — | — |
| 2014-04-28 | $13.70 | $13.87 | 11,800 | — | — |
| 2014-04-25 | $13.50 | $13.66 | 4,000 | — | — |
| 2014-04-24 | $13.40 | $13.56 | 500 | — | — |
| 2014-04-23 | $13.35 | $13.51 | 400 | — | — |
| 2014-04-22 | $13.00 | $13.16 | 3,200 | — | — |
| 2014-04-21 | $12.84 | $12.99 | 13,000 | — | — |
| 2014-04-17 | $12.70 | $12.85 | 5,000 | — | — |
| 2014-04-16 | $13.08 | $13.24 | 1,400 | — | — |
| 2014-04-15 | $12.95 | $13.11 | 0 | — | — |
| 2014-04-14 | $12.95 | $13.11 | 4,500 | — | — |
| 2014-04-11 | $13.15 | $13.31 | 5,900 | — | — |
| 2014-04-10 | $13.25 | $13.41 | 2,900 | — | — |
| 2014-04-09 | $13.62 | $13.78 | 300 | — | — |
| 2014-04-08 | $13.75 | $13.92 | 0 | — | — |
| 2014-04-07 | $13.75 | $13.92 | 1,400 | — | — |
| 2014-04-04 | $14.06 | $14.23 | 800 | — | — |
| 2014-04-03 | $14.25 | $14.42 | 600 | — | — |
| 2014-04-02 | $14.05 | $14.22 | 0 | — | — |
| 2014-04-01 | $14.05 | $14.22 | 0 | — | — |
| 2014-03-31 | $14.05 | $14.22 | 0 | — | — |
| 2014-03-28 | $14.05 | $14.22 | 1,100 | — | — |
| 2014-03-27 | $14.11 | $14.28 | 0 | — | — |
| 2014-03-26 | $14.11 | $14.28 | 0 | — | — |
| 2014-03-25 | $14.11 | $14.28 | 1,000 | — | — |
| 2014-03-24 | $14.10 | $14.27 | 400 | — | — |
| 2014-03-21 | $13.90 | $14.07 | 200 | — | — |
| 2014-03-20 | $14.30 | $14.47 | 0 | — | — |
| 2014-03-19 | $14.30 | $14.47 | 300 | — | — |
| 2014-03-18 | $14.01 | $14.18 | 800 | — | — |
| 2014-03-17 | $14.00 | $14.17 | 1,500 | — | — |
| 2014-03-14 | $14.00 | $14.17 | 300 | — | — |
| 2014-03-13 | $14.00 | $14.17 | 0 | — | — |
| 2014-03-12 | $14.00 | $14.17 | 300 | — | — |
| 2014-03-11 | $14.24 | $14.33 | 0 | — | — |
| 2014-03-10 | $14.24 | $14.33 | 0 | — | — |
| 2014-03-07 | $14.24 | $14.33 | 0 | — | — |
| 2014-03-06 | $14.24 | $14.33 | 0 | — | — |
| 2014-03-05 | $14.24 | $14.33 | 0 | — | — |
| 2014-03-04 | $14.24 | $14.33 | 0 | — | — |
| 2014-03-03 | $14.24 | $14.33 | 0 | — | — |
| 2014-02-28 | $14.24 | $14.33 | 0 | — | — |
| 2014-02-27 | $14.24 | $14.33 | 0 | — | — |
| 2014-02-26 | $14.24 | $14.33 | 0 | — | — |
| 2014-02-25 | $14.24 | $14.33 | 400 | — | — |
| 2014-02-24 | $14.00 | $14.08 | 0 | — | — |
| 2014-02-21 | $14.00 | $14.08 | 0 | — | — |
| 2014-02-20 | $14.00 | $14.08 | 0 | — | — |
| 2014-02-19 | $14.00 | $14.08 | 400 | — | — |
| 2014-02-18 | $13.75 | $13.83 | 0 | — | — |
| 2014-02-14 | $13.75 | $13.83 | 0 | — | — |
| 2014-02-13 | $13.75 | $13.83 | 200 | — | — |
| 2014-02-12 | $13.81 | $13.89 | 0 | — | — |
| 2014-02-11 | $13.81 | $13.89 | 700 | — | — |
| 2014-02-10 | $13.74 | $13.82 | 0 | — | — |
| 2014-02-07 | $13.74 | $13.82 | 1,600 | — | — |
| 2014-02-06 | $13.50 | $13.58 | 400 | — | — |
| 2014-02-05 | $13.90 | $13.98 | 300 | — | — |
| 2014-02-04 | $13.65 | $13.73 | 0 | — | — |
| 2014-02-03 | $13.65 | $13.73 | 400 | — | — |
| 2014-01-31 | $13.75 | $13.83 | 400 | — | — |
| 2014-01-30 | $13.70 | $13.78 | 0 | — | — |
| 2014-01-29 | $13.70 | $13.78 | 0 | — | — |
| 2014-01-28 | $13.70 | $13.78 | 3,800 | — | — |
| 2014-01-27 | $13.97 | $14.05 | 1,000 | — | — |
| 2014-01-24 | $14.00 | $14.08 | 0 | — | — |
| 2014-01-23 | $14.00 | $14.08 | 0 | — | — |
| 2014-01-22 | $14.00 | $14.08 | 0 | — | — |
| 2014-01-21 | $14.00 | $14.08 | 0 | — | — |
| 2014-01-17 | $14.00 | $14.08 | 1,500 | — | — |
| 2014-01-16 | $14.10 | $14.18 | 0 | — | — |
| 2014-01-15 | $14.10 | $14.18 | 0 | — | — |
| 2014-01-14 | $14.10 | $14.18 | 500 | — | — |
| 2014-01-13 | $14.14 | $14.23 | 0 | — | — |
| 2014-01-10 | $14.14 | $14.23 | 0 | — | — |
| 2014-01-09 | $14.14 | $14.23 | 0 | — | — |
| 2014-01-08 | $14.14 | $14.23 | 0 | — | — |
| 2014-01-07 | $14.14 | $14.23 | 0 | — | — |
| 2014-01-06 | $14.14 | $14.23 | 0 | — | — |
| 2014-01-03 | $14.14 | $14.23 | 0 | — | — |
| 2014-01-02 | $14.14 | $14.23 | 5,400 | — | — |