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
- 1993-02-03 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 | $13.42 | $14.05 | 82,400 | — | — |
| 2014-12-30 | $13.46 | $14.09 | 24,300 | — | — |
| 2014-12-29 | $13.55 | $14.18 | 42,800 | — | — |
| 2014-12-26 | $13.99 | $14.65 | 12,400 | — | — |
| 2014-12-24 | $14.00 | $14.66 | 7,300 | — | — |
| 2014-12-23 | $14.00 | $14.66 | 18,200 | — | — |
| 2014-12-22 | $14.19 | $14.85 | 10,600 | — | — |
| 2014-12-19 | $14.14 | $14.80 | 20,900 | — | — |
| 2014-12-18 | $14.29 | $14.96 | 8,500 | — | — |
| 2014-12-17 | $14.19 | $14.85 | 16,800 | — | — |
| 2014-12-16 | $14.50 | $15.18 | 16,700 | — | — |
| 2014-12-15 | $14.35 | $15.02 | 9,800 | — | — |
| 2014-12-12 | $14.47 | $15.15 | 26,500 | — | — |
| 2014-12-11 | $14.50 | $15.18 | 9,400 | — | — |
| 2014-12-10 | $14.26 | $14.93 | 10,900 | — | — |
| 2014-12-09 | $14.53 | $15.21 | 8,300 | — | — |
| 2014-12-08 | $14.45 | $15.13 | 9,100 | — | — |
| 2014-12-05 | $14.59 | $15.27 | 6,500 | — | — |
| 2014-12-04 | $14.57 | $15.25 | 7,100 | — | — |
| 2014-12-03 | $14.77 | $15.46 | 10,900 | — | — |
| 2014-12-02 | $14.86 | $15.56 | 9,900 | — | — |
| 2014-12-01 | $14.90 | $15.60 | 61,100 | — | — |
| 2014-11-28 | $15.04 | $15.74 | 5,400 | — | — |
| 2014-11-26 | $15.15 | $15.86 | 54,900 | — | — |
| 2014-11-25 | $14.69 | $15.38 | 8,500 | — | — |
| 2014-11-24 | $14.63 | $15.32 | 8,700 | — | — |
| 2014-11-21 | $14.64 | $15.22 | 10,800 | — | — |
| 2014-11-20 | $14.68 | $15.26 | 16,900 | — | — |
| 2014-11-19 | $14.65 | $15.23 | 7,300 | — | — |
| 2014-11-18 | $14.59 | $15.17 | 11,900 | — | — |
| 2014-11-17 | $14.50 | $15.08 | 14,600 | — | — |
| 2014-11-14 | $14.68 | $15.26 | 12,700 | — | — |
| 2014-11-13 | $14.54 | $15.12 | 29,400 | — | — |
| 2014-11-12 | $14.30 | $14.87 | 12,000 | — | — |
| 2014-11-11 | $14.21 | $14.77 | 27,200 | — | — |
| 2014-11-10 | $13.95 | $14.50 | 31,100 | — | — |
| 2014-11-07 | $13.90 | $14.45 | 30,100 | — | — |
| 2014-11-06 | $13.75 | $14.30 | 9,600 | — | — |
| 2014-11-05 | $13.15 | $13.67 | 20,300 | — | — |
| 2014-11-04 | $13.02 | $13.54 | 17,500 | — | — |
| 2014-11-03 | $13.42 | $13.95 | 11,700 | — | — |
| 2014-10-31 | $13.14 | $13.66 | 25,000 | — | — |
| 2014-10-30 | $12.67 | $13.17 | 27,200 | — | — |
| 2014-10-29 | $12.88 | $13.39 | 26,400 | — | — |
| 2014-10-28 | $12.95 | $13.46 | 29,400 | — | — |
| 2014-10-27 | $13.06 | $13.58 | 36,300 | — | — |
| 2014-10-24 | $13.08 | $13.60 | 56,200 | — | — |
| 2014-10-23 | $13.75 | $14.30 | 26,700 | — | — |
| 2014-10-22 | $14.00 | $14.56 | 33,400 | — | — |
| 2014-10-21 | $13.99 | $14.55 | 13,700 | — | — |
| 2014-10-20 | $13.88 | $14.43 | 17,100 | — | — |
| 2014-10-17 | $13.76 | $14.31 | 37,100 | — | — |
| 2014-10-16 | $14.05 | $14.61 | 34,500 | — | — |
| 2014-10-15 | $14.22 | $14.78 | 20,900 | — | — |
| 2014-10-14 | $14.06 | $14.62 | 18,200 | — | — |
| 2014-10-13 | $14.33 | $14.90 | 44,000 | — | — |
| 2014-10-10 | $14.45 | $15.02 | 37,000 | — | — |
| 2014-10-09 | $14.65 | $15.23 | 38,800 | — | — |
| 2014-10-08 | $14.78 | $15.37 | 3,900 | — | — |
| 2014-10-07 | $14.77 | $15.36 | 6,900 | — | — |
| 2014-10-06 | $14.72 | $15.30 | 9,800 | — | — |
| 2014-10-03 | $14.38 | $14.95 | 23,800 | — | — |
| 2014-10-02 | $14.25 | $14.82 | 7,200 | — | — |
| 2014-10-01 | $14.00 | $14.56 | 16,200 | — | — |
| 2014-09-30 | $14.09 | $14.65 | 6,300 | — | — |
| 2014-09-29 | $14.17 | $14.73 | 13,000 | — | — |
| 2014-09-26 | $14.34 | $14.91 | 10,400 | — | — |
| 2014-09-25 | $14.23 | $14.80 | 18,800 | — | — |
| 2014-09-24 | $14.49 | $15.07 | 12,800 | — | — |
| 2014-09-23 | $14.83 | $15.42 | 12,000 | — | — |
| 2014-09-22 | $15.10 | $15.70 | 6,000 | — | — |
| 2014-09-19 | $15.25 | $15.86 | 7,400 | — | — |
| 2014-09-18 | $15.25 | $15.86 | 5,100 | — | — |
| 2014-09-17 | $15.21 | $15.81 | 5,200 | — | — |
| 2014-09-16 | $15.19 | $15.79 | 12,200 | — | — |
| 2014-09-15 | $15.16 | $15.76 | 2,700 | — | — |
| 2014-09-12 | $15.20 | $15.80 | 7,400 | — | — |
| 2014-09-11 | $15.17 | $15.77 | 8,100 | — | — |
| 2014-09-10 | $15.27 | $15.88 | 16,400 | — | — |
| 2014-09-09 | $15.12 | $15.72 | 9,700 | — | — |
| 2014-09-08 | $14.99 | $15.59 | 9,900 | — | — |
| 2014-09-05 | $15.09 | $15.69 | 5,800 | — | — |
| 2014-09-04 | $15.10 | $15.70 | 17,100 | — | — |
| 2014-09-03 | $15.19 | $15.79 | 9,900 | — | — |
| 2014-09-02 | $15.08 | $15.68 | 19,400 | — | — |
| 2014-08-29 | $14.88 | $15.47 | 15,400 | — | — |
| 2014-08-28 | $14.82 | $15.41 | 15,100 | — | — |
| 2014-08-27 | $14.72 | $15.30 | 11,600 | — | — |
| 2014-08-26 | $15.12 | $15.72 | 6,500 | — | — |
| 2014-08-25 | $15.04 | $15.64 | 12,100 | — | — |
| 2014-08-22 | $14.66 | $15.14 | 6,300 | — | — |
| 2014-08-21 | $14.90 | $15.39 | 8,000 | — | — |
| 2014-08-20 | $14.82 | $15.30 | 11,000 | — | — |
| 2014-08-19 | $14.87 | $15.35 | 4,800 | — | — |
| 2014-08-18 | $14.90 | $15.39 | 16,500 | — | — |
| 2014-08-15 | $14.52 | $14.99 | 10,900 | — | — |
| 2014-08-14 | $14.32 | $14.79 | 9,100 | — | — |
| 2014-08-13 | $14.24 | $14.70 | 17,800 | — | — |
| 2014-08-12 | $14.38 | $14.85 | 14,500 | — | — |
| 2014-08-11 | $14.59 | $15.07 | 32,800 | — | — |
| 2014-08-08 | $14.46 | $14.93 | 9,800 | — | — |
| 2014-08-07 | $14.70 | $15.18 | 10,300 | — | — |
| 2014-08-06 | $14.71 | $15.19 | 8,100 | — | — |
| 2014-08-05 | $14.62 | $15.10 | 9,100 | — | — |
| 2014-08-04 | $14.54 | $15.01 | 9,400 | — | — |
| 2014-08-01 | $14.91 | $15.40 | 18,400 | — | — |
| 2014-07-31 | $15.08 | $15.57 | 13,000 | — | — |
| 2014-07-30 | $15.23 | $15.73 | 10,400 | — | — |
| 2014-07-29 | $15.08 | $15.57 | 16,600 | — | — |
| 2014-07-28 | $14.99 | $15.48 | 27,000 | — | — |
| 2014-07-25 | $14.91 | $15.40 | 10,500 | — | — |
| 2014-07-24 | $14.79 | $15.27 | 32,100 | — | — |
| 2014-07-23 | $14.31 | $14.78 | 10,000 | — | — |
| 2014-07-22 | $14.22 | $14.68 | 6,300 | — | — |
| 2014-07-21 | $14.22 | $14.68 | 7,100 | — | — |
| 2014-07-18 | $14.12 | $14.58 | 15,200 | — | — |
| 2014-07-17 | $13.88 | $14.33 | 9,900 | — | — |
| 2014-07-16 | $13.92 | $14.37 | 11,300 | — | — |
| 2014-07-15 | $13.70 | $14.15 | 23,700 | — | — |
| 2014-07-14 | $13.82 | $14.27 | 14,100 | — | — |
| 2014-07-11 | $13.95 | $14.40 | 4,600 | — | — |
| 2014-07-10 | $14.01 | $14.47 | 13,200 | — | — |
| 2014-07-09 | $14.11 | $14.57 | 9,400 | — | — |
| 2014-07-08 | $14.17 | $14.63 | 7,500 | — | — |
| 2014-07-07 | $14.24 | $14.70 | 7,400 | — | — |
| 2014-07-03 | $14.33 | $14.80 | 7,500 | — | — |
| 2014-07-02 | $14.19 | $14.65 | 30,100 | — | — |
| 2014-07-01 | $14.27 | $14.74 | 39,700 | — | — |
| 2014-06-30 | $14.23 | $14.69 | 15,500 | — | — |
| 2014-06-27 | $14.11 | $14.57 | 42,900 | — | — |
| 2014-06-26 | $14.57 | $15.05 | 4,900 | — | — |
| 2014-06-25 | $14.53 | $15.00 | 5,800 | — | — |
| 2014-06-24 | $14.71 | $15.19 | 15,500 | — | — |
| 2014-06-23 | $14.82 | $15.30 | 5,800 | — | — |
| 2014-06-20 | $14.88 | $15.37 | 5,400 | — | — |
| 2014-06-19 | $14.88 | $15.37 | 18,900 | — | — |
| 2014-06-18 | $14.77 | $15.25 | 33,500 | — | — |
| 2014-06-17 | $14.55 | $15.02 | 11,300 | — | — |
| 2014-06-16 | $14.50 | $14.97 | 16,800 | — | — |
| 2014-06-13 | $14.47 | $14.94 | 7,800 | — | — |
| 2014-06-12 | $14.46 | $14.93 | 13,200 | — | — |
| 2014-06-11 | $14.61 | $15.09 | 10,300 | — | — |
| 2014-06-10 | $14.71 | $15.19 | 15,000 | — | — |
| 2014-06-09 | $14.58 | $15.06 | 14,300 | — | — |
| 2014-06-06 | $14.44 | $14.91 | 12,800 | — | — |
| 2014-06-05 | $14.27 | $14.74 | 18,600 | — | — |
| 2014-06-04 | $13.98 | $14.44 | 23,900 | — | — |
| 2014-06-03 | $14.08 | $14.54 | 24,200 | — | — |
| 2014-06-02 | $14.27 | $14.74 | 8,300 | — | — |
| 2014-05-30 | $14.33 | $14.80 | 9,400 | — | — |
| 2014-05-29 | $14.28 | $14.75 | 18,600 | — | — |
| 2014-05-28 | $14.27 | $14.74 | 12,000 | — | — |
| 2014-05-27 | $14.40 | $14.87 | 18,600 | — | — |
| 2014-05-23 | $14.37 | $14.84 | 10,600 | — | — |
| 2014-05-22 | $14.29 | $14.65 | 22,200 | — | — |
| 2014-05-21 | $14.44 | $14.81 | 29,200 | — | — |
| 2014-05-20 | $14.54 | $14.91 | 11,400 | — | — |
| 2014-05-19 | $14.81 | $15.19 | 10,200 | — | — |
| 2014-05-16 | $14.90 | $15.28 | 11,300 | — | — |
| 2014-05-15 | $15.06 | $15.44 | 7,900 | — | — |
| 2014-05-14 | $15.20 | $15.59 | 35,100 | — | — |
| 2014-05-13 | $15.58 | $15.98 | 19,800 | — | — |
| 2014-05-12 | $15.48 | $15.87 | 43,800 | — | — |
| 2014-05-09 | $14.86 | $15.24 | 18,600 | — | — |
| 2014-05-08 | $14.88 | $15.26 | 47,700 | — | — |
| 2014-05-07 | $14.95 | $15.33 | 34,600 | — | — |
| 2014-05-06 | $15.00 | $15.38 | 33,500 | — | — |
| 2014-05-05 | $15.07 | $15.45 | 41,700 | — | — |
| 2014-05-02 | $14.57 | $14.94 | 28,800 | — | — |
| 2014-05-01 | $14.62 | $14.99 | 65,300 | — | — |
| 2014-04-30 | $14.64 | $15.01 | 53,000 | — | — |
| 2014-04-29 | $14.55 | $14.92 | 68,000 | — | — |
| 2014-04-28 | $14.29 | $14.65 | 22,800 | — | — |
| 2014-04-25 | $14.04 | $14.40 | 41,200 | — | — |
| 2014-04-24 | $14.01 | $14.37 | 67,200 | — | — |
| 2014-04-23 | $14.11 | $14.47 | 24,800 | — | — |
| 2014-04-22 | $14.12 | $14.48 | 32,600 | — | — |
| 2014-04-21 | $14.22 | $14.58 | 37,300 | — | — |
| 2014-04-17 | $14.37 | $14.73 | 18,800 | — | — |
| 2014-04-16 | $14.37 | $14.73 | 12,800 | — | — |
| 2014-04-15 | $14.14 | $14.50 | 28,500 | — | — |
| 2014-04-14 | $14.31 | $14.67 | 19,300 | — | — |
| 2014-04-11 | $14.46 | $14.83 | 7,900 | — | — |
| 2014-04-10 | $14.54 | $14.91 | 66,100 | — | — |
| 2014-04-09 | $14.44 | $14.81 | 8,600 | — | — |
| 2014-04-08 | $14.44 | $14.81 | 10,500 | — | — |
| 2014-04-07 | $14.24 | $14.60 | 23,900 | — | — |
| 2014-04-04 | $14.43 | $14.80 | 19,600 | — | — |
| 2014-04-03 | $14.33 | $14.69 | 11,100 | — | — |
| 2014-04-02 | $14.44 | $14.81 | 16,900 | — | — |
| 2014-04-01 | $14.45 | $14.82 | 10,400 | — | — |
| 2014-03-31 | $14.39 | $14.76 | 10,200 | — | — |
| 2014-03-28 | $14.31 | $14.67 | 9,600 | — | — |
| 2014-03-27 | $14.21 | $14.57 | 11,900 | — | — |
| 2014-03-26 | $14.01 | $14.37 | 15,600 | — | — |
| 2014-03-25 | $14.34 | $14.70 | 13,200 | — | — |
| 2014-03-24 | $14.29 | $14.65 | 20,900 | — | — |
| 2014-03-21 | $14.60 | $14.97 | 71,800 | — | — |
| 2014-03-20 | $14.06 | $14.42 | 28,700 | — | — |
| 2014-03-19 | $14.01 | $14.37 | 26,600 | — | — |
| 2014-03-18 | $14.31 | $14.67 | 59,600 | — | — |
| 2014-03-17 | $14.11 | $14.47 | 62,100 | — | — |
| 2014-03-14 | $13.66 | $14.01 | 28,000 | — | — |
| 2014-03-13 | $13.58 | $13.92 | 17,500 | — | — |
| 2014-03-12 | $13.59 | $13.94 | 12,900 | — | — |
| 2014-03-11 | $13.70 | $14.05 | 20,500 | — | — |
| 2014-03-10 | $13.62 | $13.97 | 33,600 | — | — |
| 2014-03-07 | $13.49 | $13.83 | 26,900 | — | — |
| 2014-03-06 | $13.38 | $13.72 | 30,800 | — | — |
| 2014-03-05 | $13.55 | $13.89 | 33,600 | — | — |
| 2014-03-04 | $13.59 | $13.94 | 34,700 | — | — |
| 2014-03-03 | $13.70 | $14.05 | 30,900 | — | — |
| 2014-02-28 | $13.76 | $14.11 | 26,900 | — | — |
| 2014-02-27 | $13.74 | $14.09 | 37,000 | — | — |
| 2014-02-26 | $13.83 | $14.18 | 169,300 | — | — |
| 2014-02-25 | $15.04 | $15.32 | 7,800 | — | — |
| 2014-02-24 | $15.08 | $15.36 | 26,200 | — | — |
| 2014-02-21 | $15.19 | $15.47 | 15,300 | — | — |
| 2014-02-20 | $15.31 | $15.59 | 22,200 | — | — |
| 2014-02-19 | $15.12 | $15.40 | 14,800 | — | — |
| 2014-02-18 | $15.40 | $15.69 | 13,400 | — | — |
| 2014-02-14 | $15.61 | $15.90 | 27,100 | — | — |
| 2014-02-13 | $15.37 | $15.66 | 22,300 | — | — |
| 2014-02-12 | $15.28 | $15.56 | 15,800 | — | — |
| 2014-02-11 | $15.29 | $15.57 | 47,800 | — | — |
| 2014-02-10 | $15.24 | $15.52 | 9,100 | — | — |
| 2014-02-07 | $15.20 | $15.48 | 11,800 | — | — |
| 2014-02-06 | $15.23 | $15.51 | 10,100 | — | — |
| 2014-02-05 | $14.76 | $15.03 | 20,800 | — | — |
| 2014-02-04 | $15.26 | $15.54 | 18,100 | — | — |
| 2014-02-03 | $15.30 | $15.58 | 23,600 | — | — |
| 2014-01-31 | $15.52 | $15.81 | 13,900 | — | — |
| 2014-01-30 | $15.69 | $15.98 | 19,700 | — | — |
| 2014-01-29 | $15.46 | $15.75 | 111,000 | — | — |
| 2014-01-28 | $15.20 | $15.48 | 22,400 | — | — |
| 2014-01-27 | $14.83 | $15.11 | 16,100 | — | — |
| 2014-01-24 | $14.67 | $14.94 | 31,500 | — | — |
| 2014-01-23 | $14.61 | $14.88 | 27,500 | — | — |
| 2014-01-22 | $14.92 | $15.20 | 25,300 | — | — |
| 2014-01-21 | $14.92 | $15.20 | 19,800 | — | — |
| 2014-01-17 | $15.17 | $15.45 | 29,700 | — | — |
| 2014-01-16 | $15.36 | $15.65 | 36,300 | — | — |
| 2014-01-15 | $15.37 | $15.66 | 22,200 | — | — |
| 2014-01-14 | $15.31 | $15.59 | 5,800 | — | — |
| 2014-01-13 | $15.30 | $15.58 | 13,500 | — | — |
| 2014-01-10 | $15.28 | $15.56 | 12,200 | — | — |
| 2014-01-09 | $15.25 | $15.53 | 28,100 | — | — |
| 2014-01-08 | $15.17 | $15.45 | 21,300 | — | — |
| 2014-01-07 | $15.10 | $15.38 | 24,500 | — | — |
| 2014-01-06 | $15.06 | $15.34 | 32,800 | — | — |
| 2014-01-03 | $14.61 | $14.88 | 21,500 | — | — |
| 2014-01-02 | $14.51 | $14.78 | 18,500 | — | — |