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
- 1992-07-01 to 2026-08-27
- 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 | $13.80 | $13.80 | 5,300 | — | — |
| 2014-12-30 | $13.66 | $13.66 | 7,400 | — | — |
| 2014-12-29 | $13.89 | $13.89 | 1,700 | — | — |
| 2014-12-26 | $13.75 | $13.75 | 200 | — | — |
| 2014-12-24 | $13.70 | $13.70 | 6,000 | — | — |
| 2014-12-23 | $13.75 | $13.75 | 3,400 | — | — |
| 2014-12-22 | $13.87 | $13.87 | 0 | — | — |
| 2014-12-19 | $13.87 | $13.87 | 1,100 | — | — |
| 2014-12-18 | $13.90 | $13.90 | 400 | — | — |
| 2014-12-17 | $13.84 | $13.84 | 600 | — | — |
| 2014-12-16 | $13.80 | $13.80 | 1,900 | — | — |
| 2014-12-15 | $13.83 | $13.83 | 3,100 | — | — |
| 2014-12-12 | $13.77 | $13.77 | 2,600 | — | — |
| 2014-12-11 | $13.88 | $13.88 | 200 | — | — |
| 2014-12-10 | $13.84 | $13.84 | 100 | — | — |
| 2014-12-09 | $13.83 | $13.83 | 700 | — | — |
| 2014-12-08 | $13.72 | $13.72 | 800 | — | — |
| 2014-12-05 | $13.72 | $13.72 | 0 | — | — |
| 2014-12-04 | $13.72 | $13.72 | 1,900 | — | — |
| 2014-12-03 | $13.76 | $13.76 | 1,200 | — | — |
| 2014-12-02 | $13.70 | $13.70 | 100 | — | — |
| 2014-12-01 | $13.25 | $13.25 | 900 | — | — |
| 2014-11-28 | $13.81 | $13.81 | 0 | — | — |
| 2014-11-26 | $13.81 | $13.81 | 200 | — | — |
| 2014-11-25 | $13.61 | $13.61 | 200 | — | — |
| 2014-11-24 | $14.00 | $14.00 | 0 | — | — |
| 2014-11-21 | $14.00 | $14.00 | 10,500 | — | — |
| 2014-11-20 | $13.70 | $13.70 | 5,200 | — | — |
| 2014-11-19 | $13.50 | $13.50 | 600 | — | — |
| 2014-11-18 | $13.70 | $13.70 | 8,100 | — | — |
| 2014-11-17 | $13.70 | $13.70 | 1,400 | — | — |
| 2014-11-14 | $13.40 | $13.40 | 200 | — | — |
| 2014-11-13 | $13.36 | $13.36 | 300 | — | — |
| 2014-11-12 | $13.50 | $13.50 | 300 | — | — |
| 2014-11-11 | $13.62 | $13.62 | 0 | — | — |
| 2014-11-10 | $13.62 | $13.62 | 0 | — | — |
| 2014-11-07 | $13.62 | $13.62 | 0 | — | — |
| 2014-11-06 | $13.62 | $13.62 | 0 | — | — |
| 2014-11-05 | $13.62 | $13.62 | 0 | — | — |
| 2014-11-04 | $13.62 | $13.62 | 1,300 | — | — |
| 2014-11-03 | $13.44 | $13.44 | 600 | — | — |
| 2014-10-31 | $13.82 | $13.82 | 1,300 | — | — |
| 2014-10-30 | $13.43 | $13.43 | 1,700 | — | — |
| 2014-10-29 | $13.62 | $13.62 | 0 | — | — |
| 2014-10-28 | $13.62 | $13.62 | 0 | — | — |
| 2014-10-27 | $13.62 | $13.62 | 1,000 | — | — |
| 2014-10-24 | $13.87 | $13.87 | 8,200 | — | — |
| 2014-10-23 | $13.90 | $13.90 | 1,200 | — | — |
| 2014-10-22 | $13.84 | $13.84 | 300 | — | — |
| 2014-10-21 | $13.50 | $13.50 | 0 | — | — |
| 2014-10-20 | $13.50 | $13.50 | 700 | — | — |
| 2014-10-17 | $13.65 | $13.65 | 1,200 | — | — |
| 2014-10-16 | $13.89 | $13.89 | 0 | — | — |
| 2014-10-15 | $13.89 | $13.89 | 900 | — | — |
| 2014-10-14 | $13.85 | $13.85 | 400 | — | — |
| 2014-10-13 | $13.90 | $13.90 | 0 | — | — |
| 2014-10-10 | $13.90 | $13.90 | 5,600 | — | — |
| 2014-10-09 | $13.48 | $13.48 | 0 | — | — |
| 2014-10-08 | $13.48 | $13.48 | 200 | — | — |
| 2014-10-07 | $13.45 | $13.45 | 100 | — | — |
| 2014-10-06 | $13.48 | $13.48 | 1,200 | — | — |
| 2014-10-03 | $14.05 | $14.05 | 200 | — | — |
| 2014-10-02 | $13.76 | $13.76 | 3,200 | — | — |
| 2014-10-01 | $14.25 | $14.25 | 5,400 | — | — |
| 2014-09-30 | $14.00 | $14.00 | 200 | — | — |
| 2014-09-29 | $14.00 | $14.00 | 0 | — | — |
| 2014-09-26 | $14.00 | $14.00 | 800 | — | — |
| 2014-09-25 | $13.92 | $13.92 | 1,100 | — | — |
| 2014-09-24 | $13.80 | $13.80 | 2,800 | — | — |
| 2014-09-23 | $14.45 | $14.45 | 1,600 | — | — |
| 2014-09-22 | $13.79 | $13.79 | 1,500 | — | — |
| 2014-09-19 | $14.42 | $14.42 | 8,600 | — | — |
| 2014-09-18 | $14.27 | $14.27 | 2,300 | — | — |
| 2014-09-17 | $14.85 | $14.85 | 1,100 | — | — |
| 2014-09-16 | $14.77 | $14.77 | 1,200 | — | — |
| 2014-09-15 | $14.89 | $14.89 | 1,800 | — | — |
| 2014-09-12 | $14.95 | $14.95 | 1,100 | — | — |
| 2014-09-11 | $14.27 | $14.27 | 1,600 | — | — |
| 2014-09-10 | $14.75 | $14.75 | 1,800 | — | — |
| 2014-09-09 | $14.75 | $14.75 | 2,300 | — | — |
| 2014-09-08 | $15.25 | $15.25 | 4,000 | — | — |
| 2014-09-05 | $15.20 | $15.20 | 600 | — | — |
| 2014-09-04 | $15.00 | $15.00 | 8,100 | — | — |
| 2014-09-03 | $14.95 | $14.95 | 200 | — | — |
| 2014-09-02 | $15.20 | $15.20 | 900 | — | — |
| 2014-08-29 | $15.20 | $15.20 | 100 | — | — |
| 2014-08-28 | $15.00 | $15.00 | 19,000 | — | — |
| 2014-08-27 | $15.00 | $15.00 | 600 | — | — |
| 2014-08-26 | $15.00 | $15.00 | 900 | — | — |
| 2014-08-25 | $14.68 | $14.68 | 800 | — | — |
| 2014-08-22 | $14.50 | $14.50 | 600 | — | — |
| 2014-08-21 | $14.74 | $14.74 | 900 | — | — |
| 2014-08-20 | $14.67 | $14.67 | 7,800 | — | — |
| 2014-08-19 | $15.20 | $15.20 | 5,500 | — | — |
| 2014-08-18 | $15.20 | $15.20 | 4,200 | — | — |
| 2014-08-15 | $15.49 | $15.49 | 3,000 | — | — |
| 2014-08-14 | $15.70 | $15.70 | 300 | — | — |
| 2014-08-13 | $15.35 | $15.35 | 2,200 | — | — |
| 2014-08-12 | $15.35 | $15.35 | 0 | — | — |
| 2014-08-11 | $15.35 | $15.35 | 0 | — | — |
| 2014-08-08 | $15.35 | $15.35 | 400 | — | — |
| 2014-08-07 | $15.35 | $15.35 | 500 | — | — |
| 2014-08-06 | $15.30 | $15.30 | 1,300 | — | — |
| 2014-08-05 | $15.65 | $15.65 | 100 | — | — |
| 2014-08-04 | $15.70 | $15.70 | 400 | — | — |
| 2014-08-01 | $15.73 | $15.73 | 1,400 | — | — |
| 2014-07-31 | $15.60 | $15.60 | 300 | — | — |
| 2014-07-30 | $15.70 | $15.70 | 100 | — | — |
| 2014-07-29 | $15.70 | $15.70 | 100 | — | — |
| 2014-07-28 | $15.63 | $15.63 | 100 | — | — |
| 2014-07-25 | $15.70 | $15.70 | 200 | — | — |
| 2014-07-24 | $15.70 | $15.70 | 100 | — | — |
| 2014-07-23 | $15.70 | $15.70 | 35,300 | — | — |
| 2014-07-22 | $15.82 | $15.82 | 300 | — | — |
| 2014-07-21 | $15.90 | $15.90 | 2,500 | — | — |
| 2014-07-18 | $15.90 | $15.90 | 0 | — | — |
| 2014-07-17 | $15.90 | $15.90 | 2,800 | — | — |
| 2014-07-16 | $16.05 | $16.05 | 1,200 | — | — |
| 2014-07-15 | $16.11 | $16.11 | 700 | — | — |
| 2014-07-14 | $16.21 | $16.21 | 600 | — | — |
| 2014-07-11 | $16.24 | $16.24 | 400 | — | — |
| 2014-07-10 | $16.25 | $16.25 | 300 | — | — |
| 2014-07-09 | $16.25 | $16.25 | 1,300 | — | — |
| 2014-07-08 | $16.40 | $16.40 | 900 | — | — |
| 2014-07-07 | $16.25 | $16.25 | 3,400 | — | — |
| 2014-07-03 | $16.25 | $16.25 | 0 | — | — |
| 2014-07-02 | $16.25 | $16.25 | 500 | — | — |
| 2014-07-01 | $16.25 | $16.25 | 100 | — | — |
| 2014-06-30 | $16.05 | $16.05 | 300 | — | — |
| 2014-06-27 | $16.50 | $16.50 | 100 | — | — |
| 2014-06-26 | $16.23 | $16.23 | 2,300 | — | — |
| 2014-06-25 | $16.22 | $16.22 | 600 | — | — |
| 2014-06-24 | $16.45 | $16.45 | 1,200 | — | — |
| 2014-06-23 | $16.25 | $16.25 | 1,600 | — | — |
| 2014-06-20 | $16.25 | $16.25 | 1,500 | — | — |
| 2014-06-19 | $16.22 | $16.22 | 2,800 | — | — |
| 2014-06-18 | $16.25 | $16.25 | 73,100 | — | — |
| 2014-06-17 | $15.95 | $15.95 | 1,600 | — | — |
| 2014-06-16 | $15.90 | $15.90 | 1,300 | — | — |
| 2014-06-13 | $15.73 | $15.73 | 700 | — | — |
| 2014-06-12 | $16.24 | $16.24 | 0 | — | — |
| 2014-06-11 | $16.24 | $16.24 | 200 | — | — |
| 2014-06-10 | $16.19 | $16.19 | 100 | — | — |
| 2014-06-09 | $16.19 | $16.19 | 1,200 | — | — |
| 2014-06-06 | $16.23 | $16.23 | 200 | — | — |
| 2014-06-05 | $16.09 | $16.09 | 600 | — | — |
| 2014-06-04 | $15.72 | $15.72 | 1,200 | — | — |
| 2014-06-03 | $16.10 | $16.10 | 4,100 | — | — |
| 2014-06-02 | $16.16 | $16.16 | 1,600 | — | — |
| 2014-05-30 | $16.60 | $16.60 | 700 | — | — |
| 2014-05-29 | $16.50 | $16.50 | 600 | — | — |
| 2014-05-28 | $16.31 | $16.31 | 600 | — | — |
| 2014-05-27 | $16.18 | $16.18 | 1,600 | — | — |
| 2014-05-23 | $16.50 | $16.50 | 300 | — | — |
| 2014-05-22 | $16.40 | $16.40 | 1,000 | — | — |
| 2014-05-21 | $16.32 | $16.32 | 1,400 | — | — |
| 2014-05-20 | $16.50 | $16.50 | 5,100 | — | — |
| 2014-05-19 | $16.54 | $16.54 | 2,700 | — | — |
| 2014-05-16 | $16.50 | $16.50 | 500 | — | — |
| 2014-05-15 | $16.26 | $16.26 | 4,000 | — | — |
| 2014-05-14 | $16.50 | $16.50 | 3,800 | — | — |
| 2014-05-13 | $16.60 | $16.60 | 600 | — | — |
| 2014-05-12 | $16.55 | $16.55 | 700 | — | — |
| 2014-05-09 | $16.16 | $16.16 | 1,500 | — | — |
| 2014-05-08 | $16.24 | $16.24 | 1,000 | — | — |
| 2014-05-07 | $16.14 | $16.14 | 1,800 | — | — |
| 2014-05-06 | $16.13 | $16.13 | 4,100 | — | — |
| 2014-05-05 | $16.38 | $16.38 | 0 | — | — |
| 2014-05-02 | $16.38 | $16.38 | 1,600 | — | — |
| 2014-05-01 | $16.25 | $16.25 | 2,300 | — | — |
| 2014-04-30 | $16.49 | $16.49 | 4,400 | — | — |
| 2014-04-29 | $16.90 | $16.90 | 200 | — | — |
| 2014-04-28 | $16.98 | $16.98 | 400 | — | — |
| 2014-04-25 | $16.97 | $16.97 | 3,800 | — | — |
| 2014-04-24 | $16.95 | $16.95 | 100 | — | — |
| 2014-04-23 | $17.05 | $17.05 | 3,400 | — | — |
| 2014-04-22 | $17.09 | $17.09 | 0 | — | — |
| 2014-04-21 | $17.09 | $17.09 | 3,900 | — | — |
| 2014-04-17 | $16.92 | $16.92 | 1,100 | — | — |
| 2014-04-16 | $16.94 | $16.94 | 200 | — | — |
| 2014-04-15 | $16.98 | $16.98 | 900 | — | — |
| 2014-04-14 | $16.90 | $16.90 | 6,400 | — | — |
| 2014-04-11 | $16.95 | $16.95 | 0 | — | — |
| 2014-04-10 | $16.95 | $16.95 | 1,000 | — | — |
| 2014-04-09 | $16.92 | $16.92 | 400 | — | — |
| 2014-04-08 | $16.87 | $16.87 | 100 | — | — |
| 2014-04-07 | $16.94 | $16.94 | 800 | — | — |
| 2014-04-04 | $16.75 | $16.75 | 4,900 | — | — |
| 2014-04-03 | $16.99 | $16.99 | 5,000 | — | — |
| 2014-04-02 | $16.88 | $16.88 | 5,000 | — | — |
| 2014-04-01 | $17.47 | $17.47 | 0 | — | — |
| 2014-03-31 | $17.47 | $17.47 | 200 | — | — |
| 2014-03-28 | $17.03 | $17.03 | 1,300 | — | — |
| 2014-03-27 | $17.30 | $17.30 | 4,300 | — | — |
| 2014-03-26 | $17.05 | $17.05 | 0 | — | — |
| 2014-03-25 | $17.05 | $17.05 | 0 | — | — |
| 2014-03-24 | $17.05 | $17.05 | 400 | — | — |
| 2014-03-21 | $16.90 | $16.90 | 2,500 | — | — |
| 2014-03-20 | $17.21 | $17.21 | 500 | — | — |
| 2014-03-19 | $17.30 | $17.30 | 500 | — | — |
| 2014-03-18 | $17.26 | $17.26 | 1,200 | — | — |
| 2014-03-17 | $17.26 | $17.26 | 1,800 | — | — |
| 2014-03-14 | $17.24 | $17.24 | 0 | — | — |
| 2014-03-13 | $17.24 | $17.24 | 300 | — | — |
| 2014-03-12 | $17.29 | $17.29 | 500 | — | — |
| 2014-03-11 | $17.50 | $17.50 | 1,100 | — | — |
| 2014-03-10 | $17.32 | $17.32 | 400 | — | — |
| 2014-03-07 | $17.22 | $17.22 | 1,900 | — | — |
| 2014-03-06 | $16.90 | $16.90 | 300 | — | — |
| 2014-03-05 | $16.84 | $16.84 | 1,500 | — | — |
| 2014-03-04 | $16.77 | $16.77 | 4,900 | — | — |
| 2014-03-03 | $16.60 | $16.60 | 100 | — | — |
| 2014-02-28 | $17.20 | $17.20 | 1,800 | — | — |
| 2014-02-27 | $17.00 | $17.00 | 31,500 | — | — |
| 2014-02-26 | $17.10 | $17.10 | 500 | — | — |
| 2014-02-25 | $17.08 | $17.08 | 400 | — | — |
| 2014-02-24 | $17.64 | $17.64 | 500 | — | — |
| 2014-02-21 | $17.72 | $17.72 | 500 | — | — |
| 2014-02-20 | $17.50 | $17.50 | 100 | — | — |
| 2014-02-19 | $17.23 | $17.23 | 800 | — | — |
| 2014-02-18 | $17.78 | $17.78 | 1,200 | — | — |
| 2014-02-14 | $17.85 | $17.85 | 1,100 | — | — |
| 2014-02-13 | $17.60 | $17.60 | 100 | — | — |
| 2014-02-12 | $17.57 | $17.57 | 0 | — | — |
| 2014-02-11 | $17.57 | $17.57 | 200 | — | — |
| 2014-02-10 | $17.36 | $17.36 | 0 | — | — |
| 2014-02-07 | $17.36 | $17.36 | 1,200 | — | — |
| 2014-02-06 | $17.26 | $17.26 | 3,100 | — | — |
| 2014-02-05 | $17.75 | $17.75 | 0 | — | — |
| 2014-02-04 | $17.75 | $17.75 | 1,500 | — | — |
| 2014-02-03 | $17.35 | $17.35 | 2,300 | — | — |
| 2014-01-31 | $17.37 | $17.37 | 2,500 | — | — |
| 2014-01-30 | $17.38 | $17.38 | 5,500 | — | — |
| 2014-01-29 | $17.61 | $17.61 | 1,400 | — | — |
| 2014-01-28 | $17.47 | $17.47 | 900 | — | — |
| 2014-01-27 | $17.54 | $17.54 | 1,700 | — | — |
| 2014-01-24 | $17.30 | $17.30 | 2,100 | — | — |
| 2014-01-23 | $17.36 | $17.36 | 2,400 | — | — |
| 2014-01-22 | $17.25 | $17.25 | 52,700 | — | — |
| 2014-01-21 | $17.32 | $17.32 | 0 | — | — |
| 2014-01-17 | $17.32 | $17.32 | 100 | — | — |
| 2014-01-16 | $17.15 | $17.15 | 2,100 | — | — |
| 2014-01-15 | $16.95 | $16.95 | 1,200 | — | — |
| 2014-01-14 | $16.77 | $16.77 | 2,200 | — | — |
| 2014-01-13 | $16.99 | $16.99 | 1,700 | — | — |
| 2014-01-10 | $17.03 | $17.03 | 2,200 | — | — |
| 2014-01-09 | $16.83 | $16.83 | 4,300 | — | — |
| 2014-01-08 | $17.00 | $17.00 | 2,900 | — | — |
| 2014-01-07 | $16.93 | $16.93 | 900 | — | — |
| 2014-01-06 | $17.45 | $17.45 | 3,000 | — | — |
| 2014-01-03 | $17.05 | $17.05 | 500 | — | — |
| 2014-01-02 | $16.61 | $16.61 | 14,600 | — | — |