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
- 1994-02-01 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 | $14.67 | $51.74 | 2,100 | — | — |
| 2014-12-30 | $14.33 | $50.56 | 4,350 | — | — |
| 2014-12-29 | $14.33 | $50.56 | 2,400 | — | — |
| 2014-12-26 | $14.37 | $50.70 | 0 | — | — |
| 2014-12-24 | $14.37 | $50.70 | 600 | — | — |
| 2014-12-23 | $14.43 | $50.89 | 1,950 | — | — |
| 2014-12-22 | $14.60 | $51.50 | 1,200 | — | — |
| 2014-12-19 | $14.53 | $51.27 | 1,800 | — | — |
| 2014-12-18 | $14.23 | $50.18 | 1,650 | — | — |
| 2014-12-17 | $14.33 | $50.56 | 3,300 | — | — |
| 2014-12-16 | $14.34 | $50.58 | 600 | — | — |
| 2014-12-15 | $14.34 | $50.58 | 900 | — | — |
| 2014-12-12 | $14.33 | $50.56 | 1,050 | — | — |
| 2014-12-11 | $14.34 | $50.58 | 750 | — | — |
| 2014-12-10 | $14.46 | $51.01 | 3,900 | — | — |
| 2014-12-09 | $14.34 | $50.58 | 2,850 | — | — |
| 2014-12-08 | $14.34 | $50.58 | 750 | — | — |
| 2014-12-05 | $14.37 | $50.68 | 600 | — | — |
| 2014-12-04 | $14.40 | $50.80 | 1,650 | — | — |
| 2014-12-03 | $14.33 | $50.56 | 1,050 | — | — |
| 2014-12-02 | $14.33 | $50.56 | 900 | — | — |
| 2014-12-01 | $14.40 | $50.80 | 1,800 | — | — |
| 2014-11-28 | $14.56 | $51.36 | 0 | — | — |
| 2014-11-26 | $14.56 | $51.36 | 450 | — | — |
| 2014-11-25 | $13.89 | $49.01 | 1,500 | — | — |
| 2014-11-24 | $14.22 | $50.16 | 5,550 | — | — |
| 2014-11-21 | $14.52 | $51.22 | 4,050 | — | — |
| 2014-11-20 | $14.03 | $49.50 | 900 | — | — |
| 2014-11-19 | $14.55 | $51.31 | 450 | — | — |
| 2014-11-18 | $14.59 | $51.48 | 1,050 | — | — |
| 2014-11-17 | $14.56 | $51.36 | 1,200 | — | — |
| 2014-11-14 | $14.60 | $51.50 | 450 | — | — |
| 2014-11-13 | $14.23 | $50.18 | 300 | — | — |
| 2014-11-12 | $14.23 | $50.21 | 900 | — | — |
| 2014-11-11 | $14.25 | $50.28 | 3,000 | — | — |
| 2014-11-10 | $13.81 | $48.73 | 1,050 | — | — |
| 2014-11-07 | $14.59 | $51.45 | 7,950 | — | — |
| 2014-11-06 | $14.97 | $52.79 | 4,800 | — | — |
| 2014-11-05 | $13.67 | $48.21 | 1,350 | — | — |
| 2014-11-04 | $13.40 | $47.27 | 1,350 | — | — |
| 2014-11-03 | $13.40 | $47.27 | 5,850 | — | — |
| 2014-10-31 | $13.43 | $47.39 | 1,500 | — | — |
| 2014-10-30 | $13.33 | $47.01 | 600 | — | — |
| 2014-10-29 | $13.52 | $47.69 | 2,700 | — | — |
| 2014-10-28 | $13.27 | $46.80 | 4,650 | — | — |
| 2014-10-27 | $13.37 | $47.17 | 3,300 | — | — |
| 2014-10-24 | $13.53 | $47.74 | 3,150 | — | — |
| 2014-10-23 | $13.33 | $47.03 | 750 | — | — |
| 2014-10-22 | $13.49 | $47.60 | 3,450 | — | — |
| 2014-10-21 | $13.32 | $46.99 | 1,950 | — | — |
| 2014-10-20 | $13.17 | $46.47 | 450 | — | — |
| 2014-10-17 | $13.33 | $47.01 | 1,350 | — | — |
| 2014-10-16 | $12.89 | $45.48 | 900 | — | — |
| 2014-10-15 | $13.00 | $45.86 | 1,050 | — | — |
| 2014-10-14 | $13.17 | $46.44 | 0 | — | — |
| 2014-10-13 | $13.17 | $46.44 | 450 | — | — |
| 2014-10-10 | $13.17 | $46.47 | 3,150 | — | — |
| 2014-10-09 | $13.33 | $46.60 | 4,050 | — | — |
| 2014-10-08 | $13.49 | $47.16 | 1,350 | — | — |
| 2014-10-07 | $13.32 | $46.55 | 4,650 | — | — |
| 2014-10-06 | $13.05 | $45.60 | 150 | — | — |
| 2014-10-03 | $13.17 | $46.02 | 1,200 | — | — |
| 2014-10-02 | $13.01 | $45.48 | 7,350 | — | — |
| 2014-10-01 | $13.35 | $46.67 | 1,800 | — | — |
| 2014-09-30 | $13.27 | $46.36 | 450 | — | — |
| 2014-09-29 | $13.53 | $47.30 | 28,800 | — | — |
| 2014-09-26 | $13.33 | $46.60 | 0 | — | — |
| 2014-09-25 | $13.33 | $46.60 | 3,450 | — | — |
| 2014-09-24 | $13.33 | $46.60 | 0 | — | — |
| 2014-09-23 | $13.33 | $46.60 | 6,300 | — | — |
| 2014-09-22 | $13.40 | $46.83 | 6,600 | — | — |
| 2014-09-19 | $13.59 | $47.48 | 2,400 | — | — |
| 2014-09-18 | $13.63 | $47.65 | 5,400 | — | — |
| 2014-09-17 | $13.36 | $46.69 | 1,200 | — | — |
| 2014-09-16 | $13.36 | $46.69 | 1,050 | — | — |
| 2014-09-15 | $13.50 | $47.18 | 2,700 | — | — |
| 2014-09-12 | $13.41 | $46.88 | 8,850 | — | — |
| 2014-09-11 | $13.38 | $46.76 | 3,450 | — | — |
| 2014-09-10 | $13.39 | $46.78 | 6,900 | — | — |
| 2014-09-09 | $13.61 | $47.58 | 16,200 | — | — |
| 2014-09-08 | $13.35 | $46.64 | 7,500 | — | — |
| 2014-09-05 | $13.49 | $47.16 | 2,100 | — | — |
| 2014-09-04 | $13.43 | $46.95 | 1,050 | — | — |
| 2014-09-03 | $13.53 | $47.30 | 4,350 | — | — |
| 2014-09-02 | $13.50 | $47.18 | 3,300 | — | — |
| 2014-08-29 | $13.53 | $47.27 | 0 | — | — |
| 2014-08-28 | $13.53 | $47.27 | 6,900 | — | — |
| 2014-08-27 | $13.32 | $46.55 | 4,650 | — | — |
| 2014-08-26 | $13.55 | $47.37 | 3,750 | — | — |
| 2014-08-25 | $13.15 | $45.95 | 1,500 | — | — |
| 2014-08-22 | $13.33 | $46.60 | 4,350 | — | — |
| 2014-08-21 | $13.43 | $46.95 | 26,250 | — | — |
| 2014-08-20 | $13.21 | $46.18 | 8,700 | — | — |
| 2014-08-19 | $13.29 | $46.46 | 5,250 | — | — |
| 2014-08-18 | $13.37 | $46.71 | 27,600 | — | — |
| 2014-08-15 | $13.02 | $45.50 | 11,250 | — | — |
| 2014-08-14 | $13.17 | $46.02 | 5,850 | — | — |
| 2014-08-13 | $13.24 | $46.27 | 0 | — | — |
| 2014-08-12 | $13.24 | $46.27 | 5,700 | — | — |
| 2014-08-11 | $13.27 | $46.36 | 5,400 | — | — |
| 2014-08-08 | $13.28 | $46.41 | 7,200 | — | — |
| 2014-08-07 | $12.93 | $45.20 | 17,250 | — | — |
| 2014-08-06 | $13.13 | $45.88 | 6,450 | — | — |
| 2014-08-05 | $12.91 | $45.11 | 7,650 | — | — |
| 2014-08-04 | $13.23 | $46.22 | 5,400 | — | — |
| 2014-08-01 | $13.22 | $46.20 | 7,800 | — | — |
| 2014-07-31 | $13.19 | $46.11 | 14,550 | — | — |
| 2014-07-30 | $13.25 | $46.32 | 0 | — | — |
| 2014-07-29 | $13.25 | $46.32 | 3,150 | — | — |
| 2014-07-28 | $12.94 | $45.22 | 300 | — | — |
| 2014-07-25 | $12.94 | $45.22 | 300 | — | — |
| 2014-07-24 | $13.00 | $45.43 | 6,900 | — | — |
| 2014-07-23 | $13.23 | $46.22 | 18,600 | — | — |
| 2014-07-22 | $12.88 | $45.01 | 1,800 | — | — |
| 2014-07-21 | $12.95 | $45.25 | 3,900 | — | — |
| 2014-07-18 | $12.87 | $44.97 | 4,050 | — | — |
| 2014-07-17 | $12.89 | $45.04 | 5,550 | — | — |
| 2014-07-16 | $12.85 | $44.90 | 18,450 | — | — |
| 2014-07-15 | $12.81 | $44.78 | 0 | — | — |
| 2014-07-14 | $12.81 | $44.78 | 4,950 | — | — |
| 2014-07-11 | $12.95 | $45.25 | 0 | — | — |
| 2014-07-10 | $12.95 | $44.82 | 900 | — | — |
| 2014-07-09 | $12.94 | $44.79 | 3,000 | — | — |
| 2014-07-08 | $12.96 | $44.86 | 1,500 | — | — |
| 2014-07-07 | $12.87 | $44.54 | 9,900 | — | — |
| 2014-07-03 | $12.93 | $44.75 | 2,250 | — | — |
| 2014-07-02 | $12.91 | $44.70 | 2,100 | — | — |
| 2014-07-01 | $12.87 | $44.54 | 450 | — | — |
| 2014-06-30 | $12.87 | $44.56 | 3,300 | — | — |
| 2014-06-27 | $12.87 | $44.54 | 750 | — | — |
| 2014-06-26 | $12.87 | $44.54 | 1,800 | — | — |
| 2014-06-25 | $12.88 | $44.58 | 450 | — | — |
| 2014-06-24 | $12.95 | $44.82 | 5,850 | — | — |
| 2014-06-23 | $12.97 | $44.88 | 900 | — | — |
| 2014-06-20 | $12.95 | $44.84 | 11,250 | — | — |
| 2014-06-19 | $12.87 | $44.54 | 6,450 | — | — |
| 2014-06-18 | $13.15 | $45.53 | 4,200 | — | — |
| 2014-06-17 | $12.89 | $44.61 | 2,550 | — | — |
| 2014-06-16 | $12.87 | $44.56 | 3,300 | — | — |
| 2014-06-13 | $12.87 | $44.54 | 0 | — | — |
| 2014-06-12 | $12.87 | $44.54 | 750 | — | — |
| 2014-06-11 | $12.87 | $44.54 | 0 | — | — |
| 2014-06-10 | $12.87 | $44.54 | 450 | — | — |
| 2014-06-09 | $12.90 | $44.65 | 3,900 | — | — |
| 2014-06-06 | $12.93 | $44.75 | 0 | — | — |
| 2014-06-05 | $12.93 | $44.75 | 1,800 | — | — |
| 2014-06-04 | $12.88 | $44.58 | 6,900 | — | — |
| 2014-06-03 | $12.99 | $44.98 | 6,300 | — | — |
| 2014-06-02 | $12.99 | $44.95 | 0 | — | — |
| 2014-05-30 | $12.99 | $44.95 | 1,500 | — | — |
| 2014-05-29 | $12.87 | $44.56 | 4,350 | — | — |
| 2014-05-28 | $12.86 | $44.52 | 2,850 | — | — |
| 2014-05-27 | $12.89 | $44.63 | 1,950 | — | — |
| 2014-05-23 | $12.75 | $44.12 | 5,850 | — | — |
| 2014-05-22 | $12.99 | $44.98 | 0 | — | — |
| 2014-05-21 | $12.99 | $44.98 | 2,250 | — | — |
| 2014-05-20 | $13.07 | $45.25 | 3,750 | — | — |
| 2014-05-19 | $12.85 | $44.47 | 3,000 | — | — |
| 2014-05-16 | $12.77 | $44.22 | 0 | — | — |
| 2014-05-15 | $12.77 | $44.22 | 3,900 | — | — |
| 2014-05-14 | $12.85 | $44.49 | 450 | — | — |
| 2014-05-13 | $13.02 | $45.07 | 0 | — | — |
| 2014-05-12 | $13.02 | $45.07 | 5,550 | — | — |
| 2014-05-09 | $12.97 | $44.88 | 1,500 | — | — |
| 2014-05-08 | $13.00 | $45.00 | 1,350 | — | — |
| 2014-05-07 | $13.08 | $45.28 | 8,550 | — | — |
| 2014-05-06 | $12.92 | $44.72 | 4,950 | — | — |
| 2014-05-05 | $12.85 | $44.47 | 4,200 | — | — |
| 2014-05-02 | $12.83 | $44.40 | 15,300 | — | — |
| 2014-05-01 | $12.96 | $44.86 | 9,000 | — | — |
| 2014-04-30 | $12.73 | $44.08 | 7,200 | — | — |
| 2014-04-29 | $12.73 | $44.08 | 6,300 | — | — |
| 2014-04-28 | $12.97 | $44.88 | 1,500 | — | — |
| 2014-04-25 | $12.67 | $43.87 | 0 | — | — |
| 2014-04-24 | $12.67 | $43.87 | 900 | — | — |
| 2014-04-23 | $12.87 | $44.56 | 150 | — | — |
| 2014-04-22 | $12.99 | $44.95 | 1,050 | — | — |
| 2014-04-21 | $12.97 | $44.91 | 7,500 | — | — |
| 2014-04-17 | $13.11 | $45.39 | 0 | — | — |
| 2014-04-16 | $13.11 | $45.39 | 0 | — | — |
| 2014-04-15 | $13.11 | $45.39 | 2,100 | — | — |
| 2014-04-14 | $12.83 | $44.42 | 900 | — | — |
| 2014-04-11 | $12.83 | $44.42 | 4,800 | — | — |
| 2014-04-10 | $12.69 | $43.51 | 7,200 | — | — |
| 2014-04-09 | $12.79 | $43.83 | 600 | — | — |
| 2014-04-08 | $12.76 | $43.74 | 0 | — | — |
| 2014-04-07 | $12.76 | $43.74 | 4,800 | — | — |
| 2014-04-04 | $12.77 | $43.76 | 1,800 | — | — |
| 2014-04-03 | $12.67 | $43.44 | 1,200 | — | — |
| 2014-04-02 | $12.93 | $44.33 | 1,650 | — | — |
| 2014-04-01 | $12.86 | $44.08 | 1,500 | — | — |
| 2014-03-31 | $12.67 | $43.42 | 8,100 | — | — |
| 2014-03-28 | $12.72 | $43.60 | 14,700 | — | — |
| 2014-03-27 | $12.89 | $44.17 | 0 | — | — |
| 2014-03-26 | $12.89 | $44.17 | 0 | — | — |
| 2014-03-25 | $12.89 | $44.17 | 1,350 | — | — |
| 2014-03-24 | $12.92 | $44.29 | 450 | — | — |
| 2014-03-21 | $12.83 | $43.99 | 6,750 | — | — |
| 2014-03-20 | $12.99 | $44.52 | 900 | — | — |
| 2014-03-19 | $12.91 | $44.24 | 450 | — | — |
| 2014-03-18 | $13.12 | $44.97 | 750 | — | — |
| 2014-03-17 | $13.03 | $44.65 | 5,550 | — | — |
| 2014-03-14 | $12.95 | $44.38 | 0 | — | — |
| 2014-03-13 | $12.95 | $44.38 | 1,200 | — | — |
| 2014-03-12 | $12.85 | $44.04 | 6,600 | — | — |
| 2014-03-11 | $13.00 | $44.56 | 3,750 | — | — |
| 2014-03-10 | $12.76 | $43.74 | 0 | — | — |
| 2014-03-07 | $12.76 | $43.74 | 0 | — | — |
| 2014-03-06 | $12.76 | $43.74 | 750 | — | — |
| 2014-03-05 | $12.83 | $43.99 | 4,200 | — | — |
| 2014-03-04 | $12.77 | $43.76 | 5,400 | — | — |
| 2014-03-03 | $12.83 | $43.99 | 1,950 | — | — |
| 2014-02-28 | $12.77 | $43.76 | 6,600 | — | — |
| 2014-02-27 | $13.03 | $44.68 | 1,500 | — | — |
| 2014-02-26 | $12.80 | $43.88 | 3,150 | — | — |
| 2014-02-25 | $13.17 | $45.13 | 0 | — | — |
| 2014-02-24 | $13.17 | $45.13 | 1,800 | — | — |
| 2014-02-21 | $13.00 | $44.56 | 0 | — | — |
| 2014-02-20 | $13.00 | $44.56 | 7,500 | — | — |
| 2014-02-19 | $13.23 | $45.34 | 10,200 | — | — |
| 2014-02-18 | $13.03 | $44.68 | 1,200 | — | — |
| 2014-02-14 | $13.31 | $45.64 | 1,050 | — | — |
| 2014-02-13 | $13.13 | $45.00 | 1,350 | — | — |
| 2014-02-12 | $13.13 | $45.00 | 5,250 | — | — |
| 2014-02-11 | $13.27 | $45.48 | 6,300 | — | — |
| 2014-02-10 | $13.11 | $44.95 | 3,150 | — | — |
| 2014-02-07 | $12.96 | $44.43 | 7,200 | — | — |
| 2014-02-06 | $13.03 | $44.68 | 5,100 | — | — |
| 2014-02-05 | $12.45 | $42.67 | 450 | — | — |
| 2014-02-04 | $12.91 | $44.27 | 6,750 | — | — |
| 2014-02-03 | $12.69 | $43.51 | 7,500 | — | — |
| 2014-01-31 | $12.45 | $42.69 | 900 | — | — |
| 2014-01-30 | $12.43 | $42.62 | 900 | — | — |
| 2014-01-29 | $12.43 | $42.62 | 1,650 | — | — |
| 2014-01-28 | $12.68 | $43.47 | 1,200 | — | — |
| 2014-01-27 | $12.79 | $43.83 | 2,100 | — | — |
| 2014-01-24 | $12.79 | $43.85 | 3,300 | — | — |
| 2014-01-23 | $12.81 | $43.92 | 3,750 | — | — |
| 2014-01-22 | $12.86 | $44.08 | 2,100 | — | — |
| 2014-01-21 | $12.79 | $43.85 | 7,200 | — | — |
| 2014-01-17 | $12.96 | $44.43 | 1,650 | — | — |
| 2014-01-16 | $12.92 | $44.29 | 0 | — | — |
| 2014-01-15 | $12.92 | $44.29 | 1,350 | — | — |
| 2014-01-14 | $12.57 | $43.08 | 300 | — | — |
| 2014-01-13 | $12.73 | $43.63 | 6,750 | — | — |
| 2014-01-10 | $12.83 | $43.57 | 7,050 | — | — |
| 2014-01-09 | $12.81 | $43.50 | 0 | — | — |
| 2014-01-08 | $12.81 | $43.50 | 5,550 | — | — |
| 2014-01-07 | $12.88 | $43.73 | 3,150 | — | — |
| 2014-01-06 | $12.67 | $43.00 | 900 | — | — |
| 2014-01-03 | $12.48 | $42.37 | 11,850 | — | — |
| 2014-01-02 | $12.73 | $43.21 | 5,700 | — | — |