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
- 1994-08-31 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 | $16.40 | $17.73 | 700 | — | — |
| 2014-12-30 | $16.40 | $17.73 | 1,120 | — | — |
| 2014-12-29 | $16.10 | $17.40 | 480 | — | — |
| 2014-12-26 | $16.10 | $17.40 | 320 | — | — |
| 2014-12-24 | $15.90 | $17.19 | 100 | — | — |
| 2014-12-23 | $16.20 | $17.51 | 1,460 | — | — |
| 2014-12-22 | $16.30 | $17.62 | 890 | — | — |
| 2014-12-19 | $16.30 | $17.62 | 650 | — | — |
| 2014-12-18 | $16.50 | $17.83 | 50 | — | — |
| 2014-12-17 | $16.50 | $17.83 | 130 | — | — |
| 2014-12-16 | $17.00 | $18.37 | 920 | — | — |
| 2014-12-15 | $16.50 | $17.83 | 260 | — | — |
| 2014-12-12 | $16.40 | $17.73 | 710 | — | — |
| 2014-12-11 | $16.50 | $17.83 | 390 | — | — |
| 2014-12-10 | $16.10 | $17.40 | 3,290 | — | — |
| 2014-12-09 | $16.50 | $17.83 | 1,640 | — | — |
| 2014-12-08 | $16.50 | $17.83 | 3,350 | — | — |
| 2014-12-05 | $17.00 | $18.37 | 0 | — | — |
| 2014-12-04 | $17.00 | $18.37 | 60 | — | — |
| 2014-12-03 | $17.20 | $18.59 | 60 | — | — |
| 2014-12-02 | $17.40 | $18.81 | 230 | — | — |
| 2014-12-01 | $17.80 | $19.24 | 10 | — | — |
| 2014-11-28 | $17.80 | $19.24 | 1,250 | — | — |
| 2014-11-26 | $17.30 | $18.70 | 130 | — | — |
| 2014-11-25 | $17.60 | $19.02 | 270 | — | — |
| 2014-11-24 | $16.80 | $18.16 | 330 | — | — |
| 2014-11-21 | $17.80 | $19.24 | 330 | — | — |
| 2014-11-20 | $17.40 | $18.81 | 20 | — | — |
| 2014-11-19 | $17.40 | $18.81 | 170 | — | — |
| 2014-11-18 | $17.20 | $18.59 | 50 | — | — |
| 2014-11-17 | $18.00 | $19.46 | 1,210 | — | — |
| 2014-11-14 | $17.40 | $18.81 | 50 | — | — |
| 2014-11-13 | $17.40 | $18.81 | 1,350 | — | — |
| 2014-11-12 | $17.50 | $18.92 | 0 | — | — |
| 2014-11-11 | $17.50 | $18.92 | 410 | — | — |
| 2014-11-10 | $17.70 | $19.13 | 70 | — | — |
| 2014-11-07 | $17.50 | $18.92 | 2,250 | — | — |
| 2014-11-06 | $17.50 | $18.92 | 910 | — | — |
| 2014-11-05 | $17.90 | $19.35 | 890 | — | — |
| 2014-11-04 | $18.70 | $20.21 | 1,770 | — | — |
| 2014-11-03 | $17.80 | $19.24 | 180 | — | — |
| 2014-10-31 | $18.50 | $20.00 | 40 | — | — |
| 2014-10-30 | $18.30 | $19.78 | 110 | — | — |
| 2014-10-29 | $18.00 | $19.46 | 380 | — | — |
| 2014-10-28 | $17.70 | $19.13 | 220 | — | — |
| 2014-10-27 | $17.40 | $18.81 | 600 | — | — |
| 2014-10-24 | $18.50 | $20.00 | 4,100 | — | — |
| 2014-10-23 | $18.20 | $19.67 | 350 | — | — |
| 2014-10-22 | $18.50 | $20.00 | 0 | — | — |
| 2014-10-21 | $18.50 | $20.00 | 700 | — | — |
| 2014-10-20 | $18.40 | $19.89 | 10 | — | — |
| 2014-10-17 | $18.80 | $20.32 | 720 | — | — |
| 2014-10-16 | $17.60 | $19.02 | 2,910 | — | — |
| 2014-10-15 | $16.90 | $18.27 | 610 | — | — |
| 2014-10-14 | $16.80 | $18.16 | 3,670 | — | — |
| 2014-10-13 | $17.20 | $18.59 | 3,070 | — | — |
| 2014-10-10 | $18.20 | $19.67 | 0 | — | — |
| 2014-10-09 | $18.20 | $19.67 | 540 | — | — |
| 2014-10-08 | $18.50 | $20.00 | 200 | — | — |
| 2014-10-07 | $18.40 | $19.89 | 1,140 | — | — |
| 2014-10-06 | $18.00 | $19.46 | 740 | — | — |
| 2014-10-03 | $17.90 | $19.35 | 4,980 | — | — |
| 2014-10-02 | $17.10 | $18.48 | 390 | — | — |
| 2014-10-01 | $17.20 | $18.59 | 260 | — | — |
| 2014-09-30 | $17.40 | $18.81 | 320 | — | — |
| 2014-09-29 | $17.10 | $18.48 | 620 | — | — |
| 2014-09-26 | $17.40 | $18.81 | 110 | — | — |
| 2014-09-25 | $17.50 | $18.92 | 1,160 | — | — |
| 2014-09-24 | $17.80 | $19.24 | 1,470 | — | — |
| 2014-09-23 | $17.90 | $19.35 | 200 | — | — |
| 2014-09-22 | $17.80 | $19.24 | 0 | — | — |
| 2014-09-19 | $17.80 | $19.24 | 630 | — | — |
| 2014-09-18 | $18.00 | $19.46 | 100 | — | — |
| 2014-09-17 | $17.60 | $19.02 | 840 | — | — |
| 2014-09-16 | $17.50 | $18.92 | 510 | — | — |
| 2014-09-15 | $18.30 | $19.78 | 350 | — | — |
| 2014-09-12 | $17.90 | $19.35 | 740 | — | — |
| 2014-09-11 | $17.90 | $19.35 | 360 | — | — |
| 2014-09-10 | $18.20 | $19.67 | 240 | — | — |
| 2014-09-09 | $18.60 | $20.10 | 1,340 | — | — |
| 2014-09-08 | $19.20 | $20.75 | 2,990 | — | — |
| 2014-09-05 | $18.40 | $19.89 | 740 | — | — |
| 2014-09-04 | $18.50 | $20.00 | 840 | — | — |
| 2014-09-03 | $18.20 | $19.67 | 470 | — | — |
| 2014-09-02 | $18.10 | $19.56 | 990 | — | — |
| 2014-08-29 | $18.60 | $20.10 | 1,430 | — | — |
| 2014-08-28 | $18.60 | $20.10 | 460 | — | — |
| 2014-08-27 | $17.70 | $19.13 | 200 | — | — |
| 2014-08-26 | $17.80 | $19.24 | 970 | — | — |
| 2014-08-25 | $17.80 | $19.24 | 1,450 | — | — |
| 2014-08-22 | $18.40 | $19.89 | 560 | — | — |
| 2014-08-21 | $18.10 | $19.56 | 540 | — | — |
| 2014-08-20 | $17.90 | $19.35 | 640 | — | — |
| 2014-08-19 | $17.70 | $19.13 | 550 | — | — |
| 2014-08-18 | $18.00 | $19.46 | 1,100 | — | — |
| 2014-08-15 | $17.80 | $19.24 | 790 | — | — |
| 2014-08-14 | $17.40 | $18.81 | 730 | — | — |
| 2014-08-13 | $18.00 | $19.46 | 1,130 | — | — |
| 2014-08-12 | $17.50 | $18.92 | 1,400 | — | — |
| 2014-08-11 | $17.70 | $19.13 | 450 | — | — |
| 2014-08-08 | $18.00 | $19.46 | 1,340 | — | — |
| 2014-08-07 | $17.60 | $19.02 | 3,070 | — | — |
| 2014-08-06 | $17.80 | $19.24 | 4,110 | — | — |
| 2014-08-05 | $19.10 | $20.64 | 1,230 | — | — |
| 2014-08-04 | $19.00 | $20.54 | 4,100 | — | — |
| 2014-08-01 | $20.20 | $21.83 | 1,100 | — | — |
| 2014-07-31 | $20.10 | $21.73 | 4,670 | — | — |
| 2014-07-30 | $20.30 | $21.94 | 4,470 | — | — |
| 2014-07-29 | $19.70 | $21.29 | 8,360 | — | — |
| 2014-07-28 | $19.40 | $20.97 | 7,370 | — | — |
| 2014-07-25 | $19.90 | $21.51 | 26,170 | — | — |
| 2014-07-24 | $19.70 | $21.29 | 176,690 | — | — |
| 2014-07-23 | $15.20 | $16.43 | 3,960 | — | — |
| 2014-07-22 | $15.00 | $16.21 | 5,620 | — | — |
| 2014-07-21 | $14.70 | $15.89 | 960 | — | — |
| 2014-07-18 | $15.10 | $16.32 | 12,710 | — | — |
| 2014-07-17 | $14.60 | $15.78 | 1,590 | — | — |
| 2014-07-16 | $14.10 | $15.24 | 280 | — | — |
| 2014-07-15 | $14.20 | $15.35 | 30 | — | — |
| 2014-07-14 | $14.00 | $15.13 | 90 | — | — |
| 2014-07-11 | $14.00 | $15.13 | 740 | — | — |
| 2014-07-10 | $14.00 | $15.13 | 80 | — | — |
| 2014-07-09 | $14.30 | $15.46 | 1,010 | — | — |
| 2014-07-08 | $14.00 | $15.13 | 1,260 | — | — |
| 2014-07-07 | $14.10 | $15.24 | 140 | — | — |
| 2014-07-03 | $14.80 | $16.00 | 60 | — | — |
| 2014-07-02 | $14.40 | $15.56 | 230 | — | — |
| 2014-07-01 | $14.80 | $16.00 | 140 | — | — |
| 2014-06-30 | $14.20 | $15.35 | 630 | — | — |
| 2014-06-27 | $14.90 | $16.11 | 150 | — | — |
| 2014-06-26 | $14.50 | $15.67 | 830 | — | — |
| 2014-06-25 | $14.60 | $15.78 | 480 | — | — |
| 2014-06-24 | $14.60 | $15.78 | 140 | — | — |
| 2014-06-23 | $14.00 | $15.13 | 190 | — | — |
| 2014-06-20 | $14.00 | $15.13 | 70 | — | — |
| 2014-06-19 | $14.30 | $15.46 | 380 | — | — |
| 2014-06-18 | $13.40 | $14.48 | 120 | — | — |
| 2014-06-17 | $14.50 | $15.67 | 4,490 | — | — |
| 2014-06-16 | $14.20 | $15.35 | 9,600 | — | — |
| 2014-06-13 | $13.70 | $14.81 | 290 | — | — |
| 2014-06-12 | $13.10 | $14.16 | 200 | — | — |
| 2014-06-11 | $13.10 | $14.16 | 850 | — | — |
| 2014-06-10 | $13.10 | $14.16 | 1,040 | — | — |
| 2014-06-09 | $13.00 | $14.05 | 470 | — | — |
| 2014-06-06 | $12.70 | $13.73 | 1,470 | — | — |
| 2014-06-05 | $12.80 | $13.84 | 240 | — | — |
| 2014-06-04 | $12.60 | $13.62 | 0 | — | — |
| 2014-06-03 | $12.60 | $13.62 | 540 | — | — |
| 2014-06-02 | $13.00 | $14.05 | 190 | — | — |
| 2014-05-30 | $13.00 | $14.05 | 560 | — | — |
| 2014-05-29 | $13.10 | $14.16 | 270 | — | — |
| 2014-05-28 | $13.10 | $14.16 | 10 | — | — |
| 2014-05-27 | $13.00 | $14.05 | 2,960 | — | — |
| 2014-05-23 | $12.90 | $13.94 | 0 | — | — |
| 2014-05-22 | $12.90 | $13.94 | 250 | — | — |
| 2014-05-21 | $12.60 | $13.62 | 50 | — | — |
| 2014-05-20 | $12.60 | $13.62 | 10 | — | — |
| 2014-05-19 | $12.50 | $13.51 | 1,070 | — | — |
| 2014-05-16 | $12.50 | $13.51 | 400 | — | — |
| 2014-05-15 | $13.00 | $14.05 | 0 | — | — |
| 2014-05-14 | $13.00 | $14.05 | 10 | — | — |
| 2014-05-13 | $13.00 | $14.05 | 1,950 | — | — |
| 2014-05-12 | $12.50 | $13.51 | 330 | — | — |
| 2014-05-09 | $12.80 | $13.84 | 360 | — | — |
| 2014-05-08 | $12.50 | $13.51 | 250 | — | — |
| 2014-05-07 | $12.60 | $13.62 | 940 | — | — |
| 2014-05-06 | $12.80 | $13.84 | 20 | — | — |
| 2014-05-05 | $12.60 | $13.62 | 150 | — | — |
| 2014-05-02 | $12.90 | $13.94 | 100 | — | — |
| 2014-05-01 | $12.60 | $13.62 | 0 | — | — |
| 2014-04-30 | $12.60 | $13.62 | 0 | — | — |
| 2014-04-29 | $12.60 | $13.62 | 950 | — | — |
| 2014-04-28 | $12.50 | $13.51 | 470 | — | — |
| 2014-04-25 | $12.90 | $13.94 | 620 | — | — |
| 2014-04-24 | $12.50 | $13.51 | 30 | — | — |
| 2014-04-23 | $12.50 | $13.51 | 750 | — | — |
| 2014-04-22 | $12.50 | $13.51 | 310 | — | — |
| 2014-04-21 | $12.80 | $13.84 | 780 | — | — |
| 2014-04-17 | $12.50 | $13.51 | 1,320 | — | — |
| 2014-04-16 | $13.20 | $14.27 | 0 | — | — |
| 2014-04-15 | $13.20 | $14.27 | 520 | — | — |
| 2014-04-14 | $13.40 | $14.48 | 160 | — | — |
| 2014-04-11 | $13.50 | $14.59 | 50 | — | — |
| 2014-04-10 | $13.10 | $14.16 | 320 | — | — |
| 2014-04-09 | $13.00 | $14.05 | 180 | — | — |
| 2014-04-08 | $13.20 | $14.27 | 80 | — | — |
| 2014-04-07 | $13.30 | $14.38 | 2,820 | — | — |
| 2014-04-04 | $13.30 | $14.38 | 230 | — | — |
| 2014-04-03 | $13.30 | $14.38 | 20 | — | — |
| 2014-04-02 | $13.40 | $14.48 | 700 | — | — |
| 2014-04-01 | $13.10 | $14.16 | 2,440 | — | — |
| 2014-03-31 | $12.80 | $13.84 | 400 | — | — |
| 2014-03-28 | $13.00 | $14.05 | 380 | — | — |
| 2014-03-27 | $12.90 | $13.94 | 430 | — | — |
| 2014-03-26 | $13.40 | $14.48 | 50 | — | — |
| 2014-03-25 | $13.40 | $14.48 | 0 | — | — |
| 2014-03-24 | $13.40 | $14.48 | 510 | — | — |
| 2014-03-21 | $13.30 | $14.38 | 1,710 | — | — |
| 2014-03-20 | $13.20 | $14.27 | 180 | — | — |
| 2014-03-19 | $12.90 | $13.94 | 70 | — | — |
| 2014-03-18 | $13.10 | $14.16 | 620 | — | — |
| 2014-03-17 | $13.20 | $14.27 | 710 | — | — |
| 2014-03-14 | $12.90 | $13.94 | 150 | — | — |
| 2014-03-13 | $12.60 | $13.62 | 1,750 | — | — |
| 2014-03-12 | $13.40 | $14.48 | 720 | — | — |
| 2014-03-11 | $13.20 | $14.27 | 490 | — | — |
| 2014-03-10 | $13.10 | $14.16 | 1,010 | — | — |
| 2014-03-07 | $12.80 | $13.84 | 100 | — | — |
| 2014-03-06 | $13.00 | $14.05 | 1,220 | — | — |
| 2014-03-05 | $13.00 | $14.05 | 700 | — | — |
| 2014-03-04 | $13.30 | $14.38 | 490 | — | — |
| 2014-03-03 | $12.50 | $13.51 | 1,180 | — | — |
| 2014-02-28 | $12.70 | $13.73 | 270 | — | — |
| 2014-02-27 | $12.50 | $13.51 | 3,530 | — | — |
| 2014-02-26 | $12.40 | $13.40 | 2,290 | — | — |
| 2014-02-25 | $13.40 | $14.48 | 2,390 | — | — |
| 2014-02-24 | $12.80 | $13.84 | 2,120 | — | — |
| 2014-02-21 | $12.40 | $13.40 | 2,560 | — | — |
| 2014-02-20 | $12.90 | $13.94 | 960 | — | — |
| 2014-02-19 | $12.80 | $13.84 | 990 | — | — |
| 2014-02-18 | $13.10 | $14.16 | 3,370 | — | — |
| 2014-02-14 | $12.50 | $13.51 | 7,810 | — | — |
| 2014-02-13 | $12.20 | $13.19 | 1,510 | — | — |
| 2014-02-12 | $10.70 | $11.57 | 6,610 | — | — |
| 2014-02-11 | $10.90 | $11.78 | 680 | — | — |
| 2014-02-10 | $10.20 | $11.02 | 4,790 | — | — |
| 2014-02-07 | $10.20 | $11.02 | 3,530 | — | — |
| 2014-02-06 | $10.20 | $11.02 | 5,620 | — | — |
| 2014-02-05 | $9.90 | $10.70 | 420 | — | — |
| 2014-02-04 | $10.00 | $10.81 | 590 | — | — |
| 2014-02-03 | $10.00 | $10.81 | 3,360 | — | — |
| 2014-01-31 | $10.00 | $10.81 | 620 | — | — |
| 2014-01-30 | $10.00 | $10.81 | 790 | — | — |
| 2014-01-29 | $9.90 | $10.70 | 1,000 | — | — |
| 2014-01-28 | $9.70 | $10.48 | 3,050 | — | — |
| 2014-01-27 | $10.00 | $10.81 | 3,980 | — | — |
| 2014-01-24 | $10.00 | $10.81 | 3,410 | — | — |
| 2014-01-23 | $10.30 | $11.13 | 2,820 | — | — |
| 2014-01-22 | $10.50 | $11.35 | 0 | — | — |
| 2014-01-21 | $10.50 | $11.35 | 2,730 | — | — |
| 2014-01-17 | $10.50 | $11.35 | 5,510 | — | — |
| 2014-01-16 | $10.60 | $11.46 | 680 | — | — |
| 2014-01-15 | $10.70 | $11.57 | 830 | — | — |
| 2014-01-14 | $10.70 | $11.57 | 700 | — | — |
| 2014-01-13 | $10.90 | $11.78 | 960 | — | — |
| 2014-01-10 | $10.90 | $11.78 | 5,720 | — | — |
| 2014-01-09 | $11.10 | $12.00 | 6,560 | — | — |
| 2014-01-08 | $10.80 | $11.67 | 1,510 | — | — |
| 2014-01-07 | $11.00 | $11.89 | 5,800 | — | — |
| 2014-01-06 | $10.50 | $11.35 | 1,790 | — | — |
| 2014-01-03 | $10.50 | $11.35 | 1,050 | — | — |
| 2014-01-02 | $10.50 | $11.35 | 60 | — | — |