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
- 1999-10-26 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 | $11.16 | $11.16 | 34,492 | — | — |
| 2014-12-30 | $10.92 | $10.92 | 31,325 | — | — |
| 2014-12-29 | $10.80 | $10.80 | 42,242 | — | — |
| 2014-12-26 | $11.10 | $11.10 | 36,692 | — | — |
| 2014-12-24 | $11.88 | $11.88 | 7,942 | — | — |
| 2014-12-23 | $11.64 | $11.64 | 15,742 | — | — |
| 2014-12-22 | $12.00 | $12.00 | 21,375 | — | — |
| 2014-12-19 | $12.12 | $12.12 | 35,308 | — | — |
| 2014-12-18 | $12.36 | $12.36 | 25,133 | — | — |
| 2014-12-17 | $12.24 | $12.24 | 31,942 | — | — |
| 2014-12-16 | $12.72 | $12.72 | 22,892 | — | — |
| 2014-12-15 | $11.88 | $11.88 | 15,808 | — | — |
| 2014-12-12 | $12.00 | $12.00 | 25,683 | — | — |
| 2014-12-11 | $12.24 | $12.24 | 18,550 | — | — |
| 2014-12-10 | $11.40 | $11.40 | 31,450 | — | — |
| 2014-12-09 | $11.64 | $11.64 | 34,150 | — | — |
| 2014-12-08 | $11.76 | $11.76 | 48,217 | — | — |
| 2014-12-05 | $13.20 | $13.20 | 15,808 | — | — |
| 2014-12-04 | $12.96 | $12.96 | 24,083 | — | — |
| 2014-12-03 | $12.96 | $12.96 | 22,183 | — | — |
| 2014-12-02 | $13.44 | $13.44 | 57,500 | — | — |
| 2014-12-01 | $13.56 | $13.56 | 24,233 | — | — |
| 2014-11-28 | $14.16 | $14.16 | 28,658 | — | — |
| 2014-11-26 | $13.80 | $13.80 | 28,300 | — | — |
| 2014-11-25 | $13.92 | $13.92 | 10,175 | — | — |
| 2014-11-24 | $14.16 | $14.16 | 16,075 | — | — |
| 2014-11-21 | $13.80 | $13.80 | 28,933 | — | — |
| 2014-11-20 | $13.92 | $13.92 | 5,325 | — | — |
| 2014-11-19 | $13.68 | $13.68 | 20,508 | — | — |
| 2014-11-18 | $13.68 | $13.68 | 16,983 | — | — |
| 2014-11-17 | $13.44 | $13.44 | 25,900 | — | — |
| 2014-11-14 | $13.44 | $13.44 | 19,717 | — | — |
| 2014-11-13 | $13.92 | $13.92 | 37,392 | — | — |
| 2014-11-12 | $15.12 | $15.12 | 22,942 | — | — |
| 2014-11-11 | $15.60 | $15.60 | 89,625 | — | — |
| 2014-11-10 | $15.12 | $15.12 | 50,483 | — | — |
| 2014-11-07 | $14.16 | $14.16 | 21,500 | — | — |
| 2014-11-06 | $13.92 | $13.92 | 31,750 | — | — |
| 2014-11-05 | $14.52 | $14.52 | 27,558 | — | — |
| 2014-11-04 | $14.64 | $14.64 | 25,650 | — | — |
| 2014-11-03 | $14.16 | $14.16 | 23,892 | — | — |
| 2014-10-31 | $14.16 | $14.16 | 15,075 | — | — |
| 2014-10-30 | $14.16 | $14.16 | 42,850 | — | — |
| 2014-10-29 | $15.12 | $15.12 | 29,267 | — | — |
| 2014-10-28 | $15.48 | $15.48 | 70,750 | — | — |
| 2014-10-27 | $15.00 | $15.00 | 130,267 | — | — |
| 2014-10-24 | $12.60 | $12.60 | 154,708 | — | — |
| 2014-10-23 | $11.41 | $11.41 | 36,367 | — | — |
| 2014-10-22 | $11.76 | $11.76 | 27,392 | — | — |
| 2014-10-21 | $11.76 | $11.76 | 30,250 | — | — |
| 2014-10-20 | $11.28 | $11.28 | 7,000 | — | — |
| 2014-10-17 | $10.88 | $10.88 | 17,917 | — | — |
| 2014-10-16 | $11.52 | $11.52 | 14,333 | — | — |
| 2014-10-15 | $11.28 | $11.28 | 18,392 | — | — |
| 2014-10-14 | $10.56 | $10.56 | 9,875 | — | — |
| 2014-10-13 | $11.04 | $11.04 | 8,858 | — | — |
| 2014-10-10 | $11.04 | $11.04 | 36,133 | — | — |
| 2014-10-09 | $10.55 | $10.55 | 42,567 | — | — |
| 2014-10-08 | $11.58 | $11.58 | 23,575 | — | — |
| 2014-10-07 | $11.40 | $11.40 | 14,992 | — | — |
| 2014-10-06 | $11.56 | $11.56 | 12,325 | — | — |
| 2014-10-03 | $12.12 | $12.12 | 19,500 | — | — |
| 2014-10-02 | $12.12 | $12.12 | 43,092 | — | — |
| 2014-10-01 | $10.92 | $10.92 | 30,992 | — | — |
| 2014-09-30 | $10.92 | $10.92 | 22,317 | — | — |
| 2014-09-29 | $10.74 | $10.74 | 29,683 | — | — |
| 2014-09-26 | $10.80 | $10.80 | 21,942 | — | — |
| 2014-09-25 | $10.68 | $10.68 | 28,608 | — | — |
| 2014-09-24 | $11.04 | $11.04 | 22,958 | — | — |
| 2014-09-23 | $10.80 | $10.80 | 21,050 | — | — |
| 2014-09-22 | $10.80 | $10.80 | 33,875 | — | — |
| 2014-09-19 | $11.04 | $11.04 | 59,417 | — | — |
| 2014-09-18 | $10.45 | $10.45 | 51,992 | — | — |
| 2014-09-17 | $10.44 | $10.44 | 52,175 | — | — |
| 2014-09-16 | $10.84 | $10.84 | 150,200 | — | — |
| 2014-09-15 | $13.32 | $13.32 | 23,875 | — | — |
| 2014-09-12 | $13.32 | $13.32 | 18,450 | — | — |
| 2014-09-11 | $13.56 | $13.56 | 14,842 | — | — |
| 2014-09-10 | $13.56 | $13.56 | 18,133 | — | — |
| 2014-09-09 | $13.32 | $13.32 | 36,925 | — | — |
| 2014-09-08 | $13.56 | $13.56 | 27,317 | — | — |
| 2014-09-05 | $13.56 | $13.56 | 29,458 | — | — |
| 2014-09-04 | $13.92 | $13.92 | 17,542 | — | — |
| 2014-09-03 | $13.80 | $13.80 | 25,867 | — | — |
| 2014-09-02 | $14.40 | $14.40 | 52,225 | — | — |
| 2014-08-29 | $13.68 | $13.68 | 21,975 | — | — |
| 2014-08-28 | $13.56 | $13.56 | 20,258 | — | — |
| 2014-08-27 | $13.84 | $13.84 | 35,325 | — | — |
| 2014-08-26 | $13.56 | $13.56 | 38,400 | — | — |
| 2014-08-25 | $13.44 | $13.44 | 34,592 | — | — |
| 2014-08-22 | $13.68 | $13.68 | 31,033 | — | — |
| 2014-08-21 | $13.68 | $13.68 | 47,642 | — | — |
| 2014-08-20 | $14.16 | $14.16 | 33,850 | — | — |
| 2014-08-19 | $14.16 | $14.16 | 28,200 | — | — |
| 2014-08-18 | $14.04 | $14.04 | 48,192 | — | — |
| 2014-08-15 | $14.52 | $14.52 | 35,592 | — | — |
| 2014-08-14 | $14.88 | $14.88 | 25,592 | — | — |
| 2014-08-13 | $15.24 | $15.24 | 29,667 | — | — |
| 2014-08-12 | $15.36 | $15.36 | 104,500 | — | — |
| 2014-08-11 | $13.80 | $13.80 | 43,850 | — | — |
| 2014-08-08 | $13.68 | $13.68 | 27,183 | — | — |
| 2014-08-07 | $13.08 | $13.08 | 33,358 | — | — |
| 2014-08-06 | $13.56 | $13.56 | 57,750 | — | — |
| 2014-08-05 | $12.84 | $12.84 | 57,208 | — | — |
| 2014-08-04 | $13.80 | $13.80 | 50,483 | — | — |
| 2014-08-01 | $14.16 | $14.16 | 33,083 | — | — |
| 2014-07-31 | $14.52 | $14.52 | 59,433 | — | — |
| 2014-07-30 | $14.88 | $14.88 | 51,350 | — | — |
| 2014-07-29 | $15.24 | $15.24 | 29,400 | — | — |
| 2014-07-28 | $14.76 | $14.76 | 82,575 | — | — |
| 2014-07-25 | $15.60 | $15.60 | 25,617 | — | — |
| 2014-07-24 | $15.36 | $15.36 | 71,308 | — | — |
| 2014-07-23 | $15.96 | $15.96 | 42,650 | — | — |
| 2014-07-22 | $16.92 | $16.92 | 24,550 | — | — |
| 2014-07-21 | $17.04 | $17.04 | 43,550 | — | — |
| 2014-07-18 | $17.52 | $17.52 | 98,675 | — | — |
| 2014-07-17 | $16.68 | $16.68 | 69,108 | — | — |
| 2014-07-16 | $17.76 | $17.76 | 50,375 | — | — |
| 2014-07-15 | $18.24 | $18.24 | 48,833 | — | — |
| 2014-07-14 | $18.96 | $18.96 | 42,233 | — | — |
| 2014-07-11 | $18.60 | $18.60 | 64,542 | — | — |
| 2014-07-10 | $18.48 | $18.48 | 143,092 | — | — |
| 2014-07-09 | $19.02 | $19.02 | 39,508 | — | — |
| 2014-07-08 | $19.32 | $19.32 | 58,200 | — | — |
| 2014-07-07 | $20.16 | $20.16 | 94,067 | — | — |
| 2014-07-03 | $20.64 | $20.64 | 20,383 | — | — |
| 2014-07-02 | $20.40 | $20.40 | 106,492 | — | — |
| 2014-07-01 | $19.80 | $19.80 | 60,042 | — | — |
| 2014-06-30 | $20.16 | $20.16 | 114,983 | — | — |
| 2014-06-27 | $19.20 | $19.20 | 905,475 | — | — |
| 2014-06-26 | $18.24 | $18.24 | 36,458 | — | — |
| 2014-06-25 | $18.36 | $18.36 | 33,467 | — | — |
| 2014-06-24 | $18.36 | $18.36 | 50,450 | — | — |
| 2014-06-23 | $19.20 | $19.20 | 64,750 | — | — |
| 2014-06-20 | $19.56 | $19.56 | 60,317 | — | — |
| 2014-06-19 | $19.68 | $19.68 | 51,400 | — | — |
| 2014-06-18 | $19.20 | $19.20 | 85,417 | — | — |
| 2014-06-17 | $18.24 | $18.24 | 30,992 | — | — |
| 2014-06-16 | $18.12 | $18.12 | 41,692 | — | — |
| 2014-06-13 | $18.12 | $18.12 | 28,725 | — | — |
| 2014-06-12 | $17.52 | $17.52 | 41,850 | — | — |
| 2014-06-11 | $17.76 | $17.76 | 42,800 | — | — |
| 2014-06-10 | $18.12 | $18.12 | 27,917 | — | — |
| 2014-06-09 | $18.24 | $18.24 | 59,700 | — | — |
| 2014-06-06 | $17.64 | $17.64 | 95,675 | — | — |
| 2014-06-05 | $17.28 | $17.28 | 102,592 | — | — |
| 2014-06-04 | $18.12 | $18.12 | 213,867 | — | — |
| 2014-06-03 | $15.12 | $15.12 | 70,617 | — | — |
| 2014-06-02 | $15.72 | $15.72 | 65,392 | — | — |
| 2014-05-30 | $16.56 | $16.56 | 70,908 | — | — |
| 2014-05-29 | $16.44 | $16.44 | 79,933 | — | — |
| 2014-05-28 | $16.80 | $16.80 | 88,592 | — | — |
| 2014-05-27 | $18.12 | $18.12 | 35,908 | — | — |
| 2014-05-23 | $17.76 | $17.76 | 40,250 | — | — |
| 2014-05-22 | $17.52 | $17.52 | 49,750 | — | — |
| 2014-05-21 | $18.00 | $18.00 | 85,192 | — | — |
| 2014-05-20 | $18.48 | $18.48 | 92,333 | — | — |
| 2014-05-19 | $19.08 | $19.08 | 145,442 | — | — |
| 2014-05-16 | $19.32 | $19.32 | 94,317 | — | — |
| 2014-05-15 | $19.32 | $19.32 | 198,400 | — | — |
| 2014-05-14 | $19.32 | $19.32 | 159,325 | — | — |
| 2014-05-13 | $19.92 | $19.92 | 394,475 | — | — |
| 2014-05-12 | $26.40 | $26.40 | 98,367 | — | — |
| 2014-05-09 | $24.72 | $24.72 | 37,658 | — | — |
| 2014-05-08 | $24.36 | $24.36 | 47,292 | — | — |
| 2014-05-07 | $25.26 | $25.26 | 53,000 | — | — |
| 2014-05-06 | $26.28 | $26.28 | 85,350 | — | — |
| 2014-05-05 | $27.24 | $27.24 | 131,583 | — | — |
| 2014-05-02 | $25.32 | $25.32 | 42,875 | — | — |
| 2014-05-01 | $24.96 | $24.96 | 90,183 | — | — |
| 2014-04-30 | $26.28 | $26.28 | 91,258 | — | — |
| 2014-04-29 | $24.36 | $24.36 | 47,617 | — | — |
| 2014-04-28 | $23.88 | $23.88 | 41,142 | — | — |
| 2014-04-25 | $24.60 | $24.60 | 45,808 | — | — |
| 2014-04-24 | $26.04 | $26.04 | 47,842 | — | — |
| 2014-04-23 | $25.56 | $25.56 | 39,958 | — | — |
| 2014-04-22 | $25.80 | $25.80 | 39,750 | — | — |
| 2014-04-21 | $26.40 | $26.40 | 33,425 | — | — |
| 2014-04-17 | $26.16 | $26.16 | 32,717 | — | — |
| 2014-04-16 | $25.56 | $25.56 | 27,792 | — | — |
| 2014-04-15 | $25.32 | $25.32 | 44,425 | — | — |
| 2014-04-14 | $24.00 | $24.00 | 37,908 | — | — |
| 2014-04-11 | $24.12 | $24.12 | 50,000 | — | — |
| 2014-04-10 | $24.24 | $24.24 | 55,400 | — | — |
| 2014-04-09 | $24.84 | $24.84 | 51,008 | — | — |
| 2014-04-08 | $24.48 | $24.48 | 51,192 | — | — |
| 2014-04-07 | $24.48 | $24.48 | 48,792 | — | — |
| 2014-04-04 | $24.60 | $24.60 | 67,083 | — | — |
| 2014-04-03 | $25.56 | $25.56 | 56,708 | — | — |
| 2014-04-02 | $26.40 | $26.40 | 65,258 | — | — |
| 2014-04-01 | $27.00 | $27.00 | 49,358 | — | — |
| 2014-03-31 | $27.48 | $27.48 | 67,000 | — | — |
| 2014-03-28 | $27.36 | $27.36 | 28,417 | — | — |
| 2014-03-27 | $27.72 | $27.72 | 41,592 | — | — |
| 2014-03-26 | $28.20 | $28.20 | 69,250 | — | — |
| 2014-03-25 | $28.56 | $28.56 | 39,775 | — | — |
| 2014-03-24 | $29.40 | $29.40 | 46,833 | — | — |
| 2014-03-21 | $30.12 | $30.12 | 114,883 | — | — |
| 2014-03-20 | $29.64 | $29.64 | 47,933 | — | — |
| 2014-03-19 | $29.04 | $29.04 | 37,675 | — | — |
| 2014-03-18 | $29.52 | $29.52 | 68,983 | — | — |
| 2014-03-17 | $28.80 | $28.80 | 85,308 | — | — |
| 2014-03-14 | $28.92 | $28.92 | 62,875 | — | — |
| 2014-03-13 | $28.68 | $28.68 | 51,125 | — | — |
| 2014-03-12 | $29.88 | $29.88 | 60,767 | — | — |
| 2014-03-11 | $29.76 | $29.76 | 177,100 | — | — |
| 2014-03-10 | $28.80 | $28.80 | 40,483 | — | — |
| 2014-03-07 | $29.28 | $29.28 | 35,892 | — | — |
| 2014-03-06 | $29.40 | $29.40 | 92,500 | — | — |
| 2014-03-05 | $28.08 | $28.08 | 40,883 | — | — |
| 2014-03-04 | $28.20 | $28.20 | 82,475 | — | — |
| 2014-03-03 | $27.60 | $27.60 | 147,025 | — | — |
| 2014-02-28 | $26.28 | $26.28 | 31,833 | — | — |
| 2014-02-27 | $26.40 | $26.40 | 63,100 | — | — |
| 2014-02-26 | $25.44 | $25.44 | 39,158 | — | — |
| 2014-02-25 | $24.84 | $24.84 | 114,717 | — | — |
| 2014-02-24 | $24.00 | $24.00 | 50,308 | — | — |
| 2014-02-21 | $23.04 | $23.04 | 57,800 | — | — |
| 2014-02-20 | $22.20 | $22.20 | 22,808 | — | — |
| 2014-02-19 | $21.72 | $21.72 | 48,442 | — | — |
| 2014-02-18 | $22.32 | $22.32 | 45,492 | — | — |
| 2014-02-14 | $22.92 | $22.92 | 25,875 | — | — |
| 2014-02-13 | $22.68 | $22.68 | 28,717 | — | — |
| 2014-02-12 | $22.56 | $22.56 | 44,925 | — | — |
| 2014-02-11 | $23.28 | $23.28 | 48,100 | — | — |
| 2014-02-10 | $22.08 | $22.08 | 57,075 | — | — |
| 2014-02-07 | $21.12 | $21.12 | 109,658 | — | — |
| 2014-02-06 | $21.24 | $21.24 | 60,583 | — | — |
| 2014-02-05 | $22.08 | $22.08 | 68,292 | — | — |
| 2014-02-04 | $22.44 | $22.44 | 48,625 | — | — |
| 2014-02-03 | $22.44 | $22.44 | 67,642 | — | — |
| 2014-01-31 | $23.28 | $23.28 | 55,092 | — | — |
| 2014-01-30 | $24.00 | $24.00 | 52,483 | — | — |
| 2014-01-29 | $23.28 | $23.28 | 76,708 | — | — |
| 2014-01-28 | $24.24 | $24.24 | 60,983 | — | — |
| 2014-01-27 | $25.20 | $25.20 | 88,100 | — | — |
| 2014-01-24 | $24.48 | $24.48 | 63,542 | — | — |
| 2014-01-23 | $25.56 | $25.56 | 134,742 | — | — |
| 2014-01-22 | $23.64 | $23.64 | 48,267 | — | — |
| 2014-01-21 | $23.16 | $23.16 | 47,250 | — | — |
| 2014-01-17 | $22.20 | $22.20 | 27,525 | — | — |
| 2014-01-16 | $22.44 | $22.44 | 28,492 | — | — |
| 2014-01-15 | $22.56 | $22.56 | 38,492 | — | — |
| 2014-01-14 | $21.84 | $21.84 | 38,950 | — | — |
| 2014-01-13 | $22.20 | $22.20 | 66,500 | — | — |
| 2014-01-10 | $23.04 | $23.04 | 61,450 | — | — |
| 2014-01-09 | $23.34 | $23.34 | 60,025 | — | — |
| 2014-01-08 | $23.64 | $23.64 | 59,075 | — | — |
| 2014-01-07 | $23.28 | $23.28 | 50,367 | — | — |
| 2014-01-06 | $23.76 | $23.76 | 83,583 | — | — |
| 2014-01-03 | $24.72 | $24.72 | 64,875 | — | — |
| 2014-01-02 | $23.40 | $23.40 | 107,125 | — | — |