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
- 1996-06-28 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 | $15.13 | $19.18 | 7,200 | — | — |
| 2014-12-30 | $14.91 | $18.90 | 5,900 | — | — |
| 2014-12-29 | $15.08 | $19.11 | 9,400 | — | — |
| 2014-12-26 | $15.22 | $19.29 | 2,300 | — | — |
| 2014-12-24 | $15.22 | $19.29 | 1,600 | — | — |
| 2014-12-23 | $15.28 | $19.37 | 8,800 | — | — |
| 2014-12-22 | $15.19 | $19.25 | 42,400 | — | — |
| 2014-12-19 | $15.05 | $19.08 | 25,600 | — | — |
| 2014-12-18 | $15.44 | $19.57 | 6,700 | — | — |
| 2014-12-17 | $15.32 | $19.42 | 31,600 | — | — |
| 2014-12-16 | $15.22 | $19.29 | 14,500 | — | — |
| 2014-12-15 | $15.06 | $19.09 | 10,900 | — | — |
| 2014-12-12 | $15.09 | $19.13 | 62,200 | — | — |
| 2014-12-11 | $15.21 | $19.28 | 9,100 | — | — |
| 2014-12-10 | $15.23 | $19.30 | 7,300 | — | — |
| 2014-12-09 | $15.52 | $19.67 | 17,800 | — | — |
| 2014-12-08 | $15.41 | $19.53 | 9,100 | — | — |
| 2014-12-05 | $15.38 | $19.49 | 10,500 | — | — |
| 2014-12-04 | $14.92 | $18.91 | 14,100 | — | — |
| 2014-12-03 | $14.97 | $18.97 | 4,900 | — | — |
| 2014-12-02 | $14.86 | $18.83 | 39,700 | — | — |
| 2014-12-01 | $14.87 | $18.85 | 12,900 | — | — |
| 2014-11-28 | $14.80 | $18.76 | 2,300 | — | — |
| 2014-11-26 | $14.90 | $18.89 | 37,500 | — | — |
| 2014-11-25 | $14.83 | $18.80 | 10,700 | — | — |
| 2014-11-24 | $14.68 | $18.61 | 28,300 | — | — |
| 2014-11-21 | $14.76 | $18.71 | 32,100 | — | — |
| 2014-11-20 | $15.03 | $19.05 | 9,200 | — | — |
| 2014-11-19 | $15.13 | $19.18 | 4,600 | — | — |
| 2014-11-18 | $15.02 | $19.04 | 8,400 | — | — |
| 2014-11-17 | $14.81 | $18.63 | 7,700 | — | — |
| 2014-11-14 | $14.85 | $18.68 | 24,100 | — | — |
| 2014-11-13 | $14.88 | $18.72 | 27,800 | — | — |
| 2014-11-12 | $14.86 | $18.69 | 6,200 | — | — |
| 2014-11-11 | $14.90 | $18.74 | 3,300 | — | — |
| 2014-11-10 | $14.88 | $18.72 | 5,200 | — | — |
| 2014-11-07 | $14.87 | $18.71 | 5,600 | — | — |
| 2014-11-06 | $14.84 | $18.67 | 6,400 | — | — |
| 2014-11-05 | $14.87 | $18.71 | 7,800 | — | — |
| 2014-11-04 | $14.75 | $18.56 | 4,800 | — | — |
| 2014-11-03 | $14.80 | $18.62 | 84,200 | — | — |
| 2014-10-31 | $14.58 | $18.34 | 20,000 | — | — |
| 2014-10-30 | $14.63 | $18.41 | 5,000 | — | — |
| 2014-10-29 | $14.65 | $18.43 | 10,900 | — | — |
| 2014-10-28 | $14.38 | $18.09 | 34,500 | — | — |
| 2014-10-27 | $14.32 | $18.02 | 4,400 | — | — |
| 2014-10-24 | $14.29 | $17.98 | 2,700 | — | — |
| 2014-10-23 | $14.26 | $17.94 | 7,700 | — | — |
| 2014-10-22 | $14.26 | $17.94 | 3,500 | — | — |
| 2014-10-21 | $14.48 | $18.22 | 10,100 | — | — |
| 2014-10-20 | $14.34 | $18.04 | 3,300 | — | — |
| 2014-10-17 | $14.37 | $18.08 | 7,200 | — | — |
| 2014-10-16 | $14.41 | $18.13 | 8,600 | — | — |
| 2014-10-15 | $14.21 | $17.88 | 33,000 | — | — |
| 2014-10-14 | $14.34 | $18.04 | 5,000 | — | — |
| 2014-10-13 | $14.39 | $18.10 | 15,600 | — | — |
| 2014-10-10 | $14.68 | $18.47 | 6,400 | — | — |
| 2014-10-09 | $14.57 | $18.33 | 6,100 | — | — |
| 2014-10-08 | $14.51 | $18.25 | 7,300 | — | — |
| 2014-10-07 | $14.49 | $18.23 | 10,000 | — | — |
| 2014-10-06 | $14.48 | $18.22 | 8,900 | — | — |
| 2014-10-03 | $14.52 | $18.27 | 9,100 | — | — |
| 2014-10-02 | $14.69 | $18.48 | 6,000 | — | — |
| 2014-10-01 | $14.63 | $18.41 | 10,100 | — | — |
| 2014-09-30 | $14.59 | $18.35 | 9,200 | — | — |
| 2014-09-29 | $14.68 | $18.47 | 12,000 | — | — |
| 2014-09-26 | $14.62 | $18.39 | 5,000 | — | — |
| 2014-09-25 | $14.72 | $18.52 | 10,300 | — | — |
| 2014-09-24 | $14.70 | $18.49 | 5,600 | — | — |
| 2014-09-23 | $14.76 | $18.57 | 31,300 | — | — |
| 2014-09-22 | $15.19 | $19.11 | 9,400 | — | — |
| 2014-09-19 | $15.35 | $19.31 | 26,200 | — | — |
| 2014-09-18 | $15.11 | $19.01 | 8,400 | — | — |
| 2014-09-17 | $15.16 | $19.07 | 22,300 | — | — |
| 2014-09-16 | $15.20 | $19.12 | 23,600 | — | — |
| 2014-09-15 | $15.04 | $18.92 | 14,300 | — | — |
| 2014-09-12 | $14.90 | $18.74 | 13,900 | — | — |
| 2014-09-11 | $14.96 | $18.82 | 17,400 | — | — |
| 2014-09-10 | $14.79 | $18.61 | 36,700 | — | — |
| 2014-09-09 | $14.53 | $18.28 | 18,200 | — | — |
| 2014-09-08 | $14.64 | $18.42 | 6,700 | — | — |
| 2014-09-05 | $14.59 | $18.35 | 11,500 | — | — |
| 2014-09-04 | $14.64 | $18.42 | 10,700 | — | — |
| 2014-09-03 | $14.58 | $18.34 | 24,700 | — | — |
| 2014-09-02 | $14.61 | $18.38 | 32,300 | — | — |
| 2014-08-29 | $14.64 | $18.42 | 11,400 | — | — |
| 2014-08-28 | $14.66 | $18.44 | 40,500 | — | — |
| 2014-08-27 | $14.75 | $18.56 | 42,200 | — | — |
| 2014-08-26 | $14.69 | $18.48 | 24,700 | — | — |
| 2014-08-25 | $14.71 | $18.51 | 23,700 | — | — |
| 2014-08-22 | $14.81 | $18.63 | 10,900 | — | — |
| 2014-08-21 | $14.83 | $18.66 | 8,200 | — | — |
| 2014-08-20 | $14.75 | $18.56 | 11,200 | — | — |
| 2014-08-19 | $14.85 | $18.68 | 15,000 | — | — |
| 2014-08-18 | $14.81 | $18.63 | 19,500 | — | — |
| 2014-08-15 | $14.76 | $18.57 | 14,200 | — | — |
| 2014-08-14 | $14.85 | $18.68 | 17,400 | — | — |
| 2014-08-13 | $14.85 | $18.68 | 19,700 | — | — |
| 2014-08-12 | $14.95 | $18.81 | 15,500 | — | — |
| 2014-08-11 | $14.98 | $18.85 | 40,500 | — | — |
| 2014-08-08 | $14.80 | $18.62 | 20,500 | — | — |
| 2014-08-07 | $14.94 | $18.66 | 22,900 | — | — |
| 2014-08-06 | $14.90 | $18.61 | 18,700 | — | — |
| 2014-08-05 | $14.46 | $18.06 | 15,400 | — | — |
| 2014-08-04 | $14.41 | $17.99 | 25,600 | — | — |
| 2014-08-01 | $14.29 | $17.85 | 31,900 | — | — |
| 2014-07-31 | $14.25 | $17.80 | 25,000 | — | — |
| 2014-07-30 | $14.69 | $18.34 | 49,600 | — | — |
| 2014-07-29 | $14.26 | $17.81 | 13,800 | — | — |
| 2014-07-28 | $14.44 | $18.03 | 36,500 | — | — |
| 2014-07-25 | $14.44 | $18.03 | 16,400 | — | — |
| 2014-07-24 | $14.60 | $18.23 | 45,500 | — | — |
| 2014-07-23 | $14.50 | $18.11 | 29,300 | — | — |
| 2014-07-22 | $14.32 | $17.88 | 21,900 | — | — |
| 2014-07-21 | $14.23 | $17.77 | 21,400 | — | — |
| 2014-07-18 | $14.43 | $18.02 | 23,800 | — | — |
| 2014-07-17 | $14.48 | $18.08 | 12,000 | — | — |
| 2014-07-16 | $14.51 | $18.12 | 16,100 | — | — |
| 2014-07-15 | $14.60 | $18.23 | 25,900 | — | — |
| 2014-07-14 | $14.46 | $18.06 | 16,800 | — | — |
| 2014-07-11 | $14.43 | $18.02 | 12,700 | — | — |
| 2014-07-10 | $14.45 | $18.04 | 19,300 | — | — |
| 2014-07-09 | $14.55 | $18.17 | 22,000 | — | — |
| 2014-07-08 | $14.14 | $17.66 | 30,000 | — | — |
| 2014-07-07 | $14.25 | $17.80 | 33,700 | — | — |
| 2014-07-03 | $14.40 | $17.98 | 9,200 | — | — |
| 2014-07-02 | $14.39 | $17.97 | 24,800 | — | — |
| 2014-07-01 | $14.67 | $18.32 | 39,700 | — | — |
| 2014-06-30 | $14.54 | $18.16 | 40,600 | — | — |
| 2014-06-27 | $14.03 | $17.52 | 1,253,700 | — | — |
| 2014-06-26 | $13.88 | $17.33 | 44,200 | — | — |
| 2014-06-25 | $13.84 | $17.28 | 51,800 | — | — |
| 2014-06-24 | $13.86 | $17.31 | 48,000 | — | — |
| 2014-06-23 | $14.08 | $17.58 | 58,500 | — | — |
| 2014-06-20 | $14.37 | $17.95 | 77,900 | — | — |
| 2014-06-19 | $14.50 | $18.11 | 49,900 | — | — |
| 2014-06-18 | $14.51 | $18.12 | 45,600 | — | — |
| 2014-06-17 | $14.50 | $18.11 | 26,300 | — | — |
| 2014-06-16 | $14.41 | $17.99 | 46,100 | — | — |
| 2014-06-13 | $14.42 | $18.01 | 28,100 | — | — |
| 2014-06-12 | $14.55 | $18.17 | 57,200 | — | — |
| 2014-06-11 | $14.48 | $18.08 | 60,500 | — | — |
| 2014-06-10 | $14.62 | $18.26 | 23,900 | — | — |
| 2014-06-09 | $14.74 | $18.41 | 24,200 | — | — |
| 2014-06-06 | $14.83 | $18.52 | 24,500 | — | — |
| 2014-06-05 | $14.89 | $18.59 | 27,400 | — | — |
| 2014-06-04 | $14.53 | $18.14 | 52,300 | — | — |
| 2014-06-03 | $14.46 | $18.06 | 68,500 | — | — |
| 2014-06-02 | $14.51 | $18.12 | 26,100 | — | — |
| 2014-05-30 | $14.50 | $18.11 | 29,000 | — | — |
| 2014-05-29 | $14.52 | $18.13 | 18,500 | — | — |
| 2014-05-28 | $14.49 | $18.09 | 22,200 | — | — |
| 2014-05-27 | $14.86 | $18.56 | 49,000 | — | — |
| 2014-05-23 | $14.61 | $18.24 | 19,100 | — | — |
| 2014-05-22 | $14.38 | $17.96 | 34,600 | — | — |
| 2014-05-21 | $14.42 | $18.01 | 48,900 | — | — |
| 2014-05-20 | $14.40 | $17.98 | 62,000 | — | — |
| 2014-05-19 | $14.46 | $18.06 | 14,600 | — | — |
| 2014-05-16 | $14.40 | $17.98 | 62,400 | — | — |
| 2014-05-15 | $14.37 | $17.82 | 41,000 | — | — |
| 2014-05-14 | $14.40 | $17.86 | 75,700 | — | — |
| 2014-05-13 | $14.37 | $17.82 | 38,600 | — | — |
| 2014-05-12 | $14.60 | $18.11 | 135,300 | — | — |
| 2014-05-09 | $13.97 | $17.32 | 35,700 | — | — |
| 2014-05-08 | $13.91 | $17.25 | 36,800 | — | — |
| 2014-05-07 | $13.89 | $17.22 | 22,600 | — | — |
| 2014-05-06 | $13.87 | $17.20 | 23,800 | — | — |
| 2014-05-05 | $13.95 | $17.30 | 22,500 | — | — |
| 2014-05-02 | $14.12 | $17.51 | 37,800 | — | — |
| 2014-05-01 | $14.05 | $17.42 | 173,000 | — | — |
| 2014-04-30 | $14.07 | $17.45 | 24,900 | — | — |
| 2014-04-29 | $14.13 | $17.52 | 21,300 | — | — |
| 2014-04-28 | $13.81 | $17.13 | 23,600 | — | — |
| 2014-04-25 | $14.23 | $17.65 | 26,200 | — | — |
| 2014-04-24 | $14.32 | $17.76 | 22,300 | — | — |
| 2014-04-23 | $14.36 | $17.81 | 22,200 | — | — |
| 2014-04-22 | $14.42 | $17.88 | 15,500 | — | — |
| 2014-04-21 | $14.40 | $17.86 | 15,200 | — | — |
| 2014-04-17 | $14.46 | $17.93 | 26,400 | — | — |
| 2014-04-16 | $14.46 | $17.93 | 13,500 | — | — |
| 2014-04-15 | $14.42 | $17.88 | 21,500 | — | — |
| 2014-04-14 | $14.44 | $17.91 | 31,300 | — | — |
| 2014-04-11 | $14.46 | $17.93 | 21,800 | — | — |
| 2014-04-10 | $14.50 | $17.98 | 43,700 | — | — |
| 2014-04-09 | $14.58 | $18.08 | 29,500 | — | — |
| 2014-04-08 | $14.50 | $17.98 | 46,200 | — | — |
| 2014-04-07 | $14.37 | $17.82 | 48,500 | — | — |
| 2014-04-04 | $14.44 | $17.91 | 43,500 | — | — |
| 2014-04-03 | $15.01 | $18.61 | 16,500 | — | — |
| 2014-04-02 | $15.25 | $18.91 | 22,800 | — | — |
| 2014-04-01 | $15.42 | $19.12 | 31,000 | — | — |
| 2014-03-31 | $15.42 | $19.12 | 34,600 | — | — |
| 2014-03-28 | $15.57 | $19.31 | 20,400 | — | — |
| 2014-03-27 | $15.38 | $19.07 | 16,300 | — | — |
| 2014-03-26 | $15.44 | $19.15 | 19,100 | — | — |
| 2014-03-25 | $15.86 | $19.67 | 16,400 | — | — |
| 2014-03-24 | $15.83 | $19.63 | 22,600 | — | — |
| 2014-03-21 | $15.86 | $19.67 | 74,100 | — | — |
| 2014-03-20 | $15.83 | $19.63 | 10,900 | — | — |
| 2014-03-19 | $15.73 | $19.51 | 20,200 | — | — |
| 2014-03-18 | $15.94 | $19.77 | 11,200 | — | — |
| 2014-03-17 | $15.88 | $19.69 | 22,100 | — | — |
| 2014-03-14 | $15.87 | $19.68 | 13,400 | — | — |
| 2014-03-13 | $15.80 | $19.59 | 19,600 | — | — |
| 2014-03-12 | $15.85 | $19.66 | 16,800 | — | — |
| 2014-03-11 | $15.86 | $19.67 | 22,900 | — | — |
| 2014-03-10 | $15.88 | $19.69 | 19,900 | — | — |
| 2014-03-07 | $15.78 | $19.57 | 16,100 | — | — |
| 2014-03-06 | $15.78 | $19.57 | 20,400 | — | — |
| 2014-03-05 | $15.67 | $19.43 | 26,800 | — | — |
| 2014-03-04 | $15.83 | $19.63 | 49,200 | — | — |
| 2014-03-03 | $15.28 | $18.95 | 46,000 | — | — |
| 2014-02-28 | $15.37 | $19.06 | 65,200 | — | — |
| 2014-02-27 | $15.08 | $18.70 | 32,000 | — | — |
| 2014-02-26 | $15.21 | $18.86 | 19,200 | — | — |
| 2014-02-25 | $15.14 | $18.78 | 22,700 | — | — |
| 2014-02-24 | $15.28 | $18.95 | 42,900 | — | — |
| 2014-02-21 | $15.22 | $18.87 | 28,400 | — | — |
| 2014-02-20 | $15.27 | $18.94 | 37,400 | — | — |
| 2014-02-19 | $14.97 | $18.56 | 35,600 | — | — |
| 2014-02-18 | $15.24 | $18.90 | 35,400 | — | — |
| 2014-02-14 | $15.14 | $18.78 | 68,800 | — | — |
| 2014-02-13 | $15.04 | $18.53 | 42,800 | — | — |
| 2014-02-12 | $14.87 | $18.32 | 23,900 | — | — |
| 2014-02-11 | $14.97 | $18.44 | 29,400 | — | — |
| 2014-02-10 | $14.68 | $18.08 | 18,100 | — | — |
| 2014-02-07 | $14.74 | $18.16 | 27,000 | — | — |
| 2014-02-06 | $14.65 | $18.05 | 16,700 | — | — |
| 2014-02-05 | $14.81 | $18.24 | 38,000 | — | — |
| 2014-02-04 | $15.00 | $18.48 | 48,400 | — | — |
| 2014-02-03 | $14.73 | $18.15 | 65,400 | — | — |
| 2014-01-31 | $15.05 | $18.54 | 66,000 | — | — |
| 2014-01-30 | $15.03 | $18.51 | 113,300 | — | — |
| 2014-01-29 | $14.25 | $17.55 | 65,800 | — | — |
| 2014-01-28 | $14.55 | $17.92 | 37,900 | — | — |
| 2014-01-27 | $14.44 | $17.79 | 30,800 | — | — |
| 2014-01-24 | $14.59 | $17.97 | 108,200 | — | — |
| 2014-01-23 | $14.68 | $18.08 | 15,800 | — | — |
| 2014-01-22 | $14.67 | $18.07 | 30,300 | — | — |
| 2014-01-21 | $14.47 | $17.82 | 33,100 | — | — |
| 2014-01-17 | $14.57 | $17.95 | 32,000 | — | — |
| 2014-01-16 | $14.54 | $17.91 | 22,000 | — | — |
| 2014-01-15 | $14.67 | $18.07 | 11,800 | — | — |
| 2014-01-14 | $14.67 | $18.07 | 17,500 | — | — |
| 2014-01-13 | $14.51 | $17.87 | 30,900 | — | — |
| 2014-01-10 | $14.72 | $18.13 | 29,500 | — | — |
| 2014-01-09 | $14.95 | $18.42 | 22,400 | — | — |
| 2014-01-08 | $15.01 | $18.49 | 57,800 | — | — |
| 2014-01-07 | $14.94 | $18.40 | 25,500 | — | — |
| 2014-01-06 | $14.99 | $18.47 | 27,900 | — | — |
| 2014-01-03 | $15.02 | $18.50 | 25,400 | — | — |
| 2014-01-02 | $15.04 | $18.53 | 57,700 | — | — |