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
- 1999-05-03 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 | $17.02 | $26.06 | 27,000 | — | — |
| 2014-12-30 | $17.02 | $26.06 | 8,200 | — | — |
| 2014-12-29 | $17.04 | $26.09 | 10,500 | — | — |
| 2014-12-26 | $16.98 | $25.99 | 5,800 | — | — |
| 2014-12-24 | $16.96 | $25.96 | 8,800 | — | — |
| 2014-12-23 | $16.98 | $25.99 | 23,000 | — | — |
| 2014-12-22 | $16.93 | $25.92 | 11,400 | — | — |
| 2014-12-19 | $16.74 | $25.63 | 47,100 | — | — |
| 2014-12-18 | $16.95 | $25.95 | 17,400 | — | — |
| 2014-12-17 | $16.49 | $25.24 | 26,500 | — | — |
| 2014-12-16 | $16.18 | $24.77 | 19,800 | — | — |
| 2014-12-15 | $15.88 | $24.31 | 10,500 | — | — |
| 2014-12-12 | $16.28 | $24.92 | 11,800 | — | — |
| 2014-12-11 | $16.33 | $25.00 | 21,800 | — | — |
| 2014-12-10 | $16.25 | $24.88 | 18,100 | — | — |
| 2014-12-09 | $16.59 | $25.40 | 29,100 | — | — |
| 2014-12-08 | $15.83 | $24.23 | 14,000 | — | — |
| 2014-12-05 | $15.99 | $24.48 | 18,500 | — | — |
| 2014-12-04 | $15.57 | $23.84 | 13,700 | — | — |
| 2014-12-03 | $15.88 | $24.31 | 16,300 | — | — |
| 2014-12-02 | $15.99 | $24.48 | 13,100 | — | — |
| 2014-12-01 | $15.52 | $23.76 | 12,000 | — | — |
| 2014-11-28 | $15.62 | $23.91 | 11,100 | — | — |
| 2014-11-26 | $16.30 | $24.95 | 10,200 | — | — |
| 2014-11-25 | $16.18 | $24.77 | 5,700 | — | — |
| 2014-11-24 | $16.39 | $25.09 | 13,600 | — | — |
| 2014-11-21 | $15.90 | $24.34 | 18,100 | — | — |
| 2014-11-20 | $15.83 | $24.23 | 14,400 | — | — |
| 2014-11-19 | $15.52 | $23.76 | 20,800 | — | — |
| 2014-11-18 | $15.91 | $24.36 | 19,800 | — | — |
| 2014-11-17 | $15.80 | $24.19 | 11,800 | — | — |
| 2014-11-14 | $16.00 | $24.49 | 13,800 | — | — |
| 2014-11-13 | $16.33 | $25.00 | 16,900 | — | — |
| 2014-11-12 | $16.69 | $25.55 | 23,000 | — | — |
| 2014-11-11 | $16.86 | $25.81 | 31,100 | — | — |
| 2014-11-10 | $16.78 | $25.69 | 21,000 | — | — |
| 2014-11-07 | $16.90 | $25.87 | 15,400 | — | — |
| 2014-11-06 | $16.99 | $26.01 | 31,300 | — | — |
| 2014-11-05 | $16.25 | $24.88 | 18,000 | — | — |
| 2014-11-04 | $16.19 | $24.78 | 21,600 | — | — |
| 2014-11-03 | $16.29 | $24.94 | 20,500 | — | — |
| 2014-10-31 | $16.58 | $25.17 | 35,300 | — | — |
| 2014-10-30 | $16.45 | $24.97 | 34,800 | — | — |
| 2014-10-29 | $16.37 | $24.85 | 15,000 | — | — |
| 2014-10-28 | $16.00 | $24.29 | 32,900 | — | — |
| 2014-10-27 | $15.17 | $23.03 | 18,100 | — | — |
| 2014-10-24 | $15.30 | $23.22 | 15,100 | — | — |
| 2014-10-23 | $15.48 | $23.50 | 24,900 | — | — |
| 2014-10-22 | $15.26 | $23.16 | 12,300 | — | — |
| 2014-10-21 | $15.58 | $23.65 | 12,600 | — | — |
| 2014-10-20 | $15.34 | $23.29 | 13,400 | — | — |
| 2014-10-17 | $15.20 | $23.07 | 20,800 | — | — |
| 2014-10-16 | $15.35 | $23.30 | 21,800 | — | — |
| 2014-10-15 | $15.28 | $23.19 | 28,000 | — | — |
| 2014-10-14 | $15.25 | $23.15 | 33,400 | — | — |
| 2014-10-13 | $14.64 | $22.22 | 25,000 | — | — |
| 2014-10-10 | $14.45 | $21.93 | 20,400 | — | — |
| 2014-10-09 | $14.22 | $21.59 | 18,900 | — | — |
| 2014-10-08 | $14.65 | $22.24 | 20,900 | — | — |
| 2014-10-07 | $14.21 | $21.57 | 15,500 | — | — |
| 2014-10-06 | $14.25 | $21.63 | 17,800 | — | — |
| 2014-10-03 | $14.54 | $22.07 | 15,400 | — | — |
| 2014-10-02 | $14.40 | $21.86 | 16,600 | — | — |
| 2014-10-01 | $14.04 | $21.31 | 36,000 | — | — |
| 2014-09-30 | $14.13 | $21.45 | 39,600 | — | — |
| 2014-09-29 | $14.70 | $22.31 | 29,600 | — | — |
| 2014-09-26 | $14.56 | $22.10 | 10,400 | — | — |
| 2014-09-25 | $14.37 | $21.81 | 26,300 | — | — |
| 2014-09-24 | $14.57 | $22.12 | 17,300 | — | — |
| 2014-09-23 | $14.54 | $22.07 | 17,600 | — | — |
| 2014-09-22 | $14.70 | $22.31 | 18,400 | — | — |
| 2014-09-19 | $14.77 | $22.42 | 45,000 | — | — |
| 2014-09-18 | $14.93 | $22.66 | 13,600 | — | — |
| 2014-09-17 | $14.82 | $22.50 | 7,300 | — | — |
| 2014-09-16 | $14.89 | $22.60 | 13,000 | — | — |
| 2014-09-15 | $14.96 | $22.71 | 14,300 | — | — |
| 2014-09-12 | $15.04 | $22.83 | 28,700 | — | — |
| 2014-09-11 | $15.31 | $23.24 | 22,300 | — | — |
| 2014-09-10 | $15.16 | $23.01 | 11,600 | — | — |
| 2014-09-09 | $14.97 | $22.72 | 13,500 | — | — |
| 2014-09-08 | $15.29 | $23.21 | 18,800 | — | — |
| 2014-09-05 | $15.16 | $23.01 | 16,700 | — | — |
| 2014-09-04 | $15.07 | $22.88 | 14,500 | — | — |
| 2014-09-03 | $14.99 | $22.75 | 16,600 | — | — |
| 2014-09-02 | $15.22 | $23.10 | 10,200 | — | — |
| 2014-08-29 | $15.05 | $22.85 | 12,700 | — | — |
| 2014-08-28 | $14.92 | $22.65 | 17,500 | — | — |
| 2014-08-27 | $15.03 | $22.81 | 11,200 | — | — |
| 2014-08-26 | $15.04 | $22.83 | 30,700 | — | — |
| 2014-08-25 | $14.97 | $22.72 | 9,700 | — | — |
| 2014-08-22 | $14.83 | $22.51 | 15,300 | — | — |
| 2014-08-21 | $14.92 | $22.65 | 18,400 | — | — |
| 2014-08-20 | $14.89 | $22.60 | 10,500 | — | — |
| 2014-08-19 | $15.16 | $23.01 | 15,300 | — | — |
| 2014-08-18 | $14.94 | $22.68 | 20,400 | — | — |
| 2014-08-15 | $14.65 | $22.24 | 33,400 | — | — |
| 2014-08-14 | $14.88 | $22.59 | 5,900 | — | — |
| 2014-08-13 | $14.90 | $22.62 | 19,500 | — | — |
| 2014-08-12 | $14.74 | $22.37 | 12,300 | — | — |
| 2014-08-11 | $14.81 | $22.48 | 12,400 | — | — |
| 2014-08-08 | $14.56 | $22.10 | 10,300 | — | — |
| 2014-08-07 | $14.49 | $22.00 | 8,400 | — | — |
| 2014-08-06 | $14.59 | $22.15 | 15,200 | — | — |
| 2014-08-05 | $14.38 | $21.83 | 27,100 | — | — |
| 2014-08-04 | $14.60 | $22.16 | 26,200 | — | — |
| 2014-08-01 | $14.57 | $21.93 | 24,400 | — | — |
| 2014-07-31 | $14.56 | $21.92 | 28,000 | — | — |
| 2014-07-30 | $14.74 | $22.19 | 13,800 | — | — |
| 2014-07-29 | $14.66 | $22.07 | 14,200 | — | — |
| 2014-07-28 | $14.62 | $22.01 | 31,200 | — | — |
| 2014-07-25 | $14.57 | $21.93 | 34,900 | — | — |
| 2014-07-24 | $14.22 | $21.41 | 21,500 | — | — |
| 2014-07-23 | $14.37 | $21.63 | 9,500 | — | — |
| 2014-07-22 | $14.17 | $21.33 | 13,900 | — | — |
| 2014-07-21 | $14.21 | $21.39 | 13,100 | — | — |
| 2014-07-18 | $14.51 | $21.84 | 33,700 | — | — |
| 2014-07-17 | $14.19 | $21.36 | 34,800 | — | — |
| 2014-07-16 | $14.61 | $21.99 | 16,500 | — | — |
| 2014-07-15 | $14.82 | $22.31 | 22,400 | — | — |
| 2014-07-14 | $15.07 | $22.69 | 23,900 | — | — |
| 2014-07-11 | $14.83 | $22.33 | 14,400 | — | — |
| 2014-07-10 | $14.75 | $22.21 | 17,400 | — | — |
| 2014-07-09 | $15.16 | $22.82 | 11,700 | — | — |
| 2014-07-08 | $15.19 | $22.87 | 23,100 | — | — |
| 2014-07-07 | $15.36 | $23.12 | 14,500 | — | — |
| 2014-07-03 | $15.54 | $23.39 | 11,600 | — | — |
| 2014-07-02 | $15.38 | $23.15 | 19,000 | — | — |
| 2014-07-01 | $15.45 | $23.26 | 36,800 | — | — |
| 2014-06-30 | $15.23 | $22.93 | 33,100 | — | — |
| 2014-06-27 | $15.47 | $23.29 | 142,100 | — | — |
| 2014-06-26 | $15.90 | $23.94 | 20,800 | — | — |
| 2014-06-25 | $15.78 | $23.76 | 24,800 | — | — |
| 2014-06-24 | $15.62 | $23.52 | 38,500 | — | — |
| 2014-06-23 | $15.65 | $23.56 | 27,400 | — | — |
| 2014-06-20 | $15.81 | $23.80 | 115,600 | — | — |
| 2014-06-19 | $15.27 | $22.99 | 10,100 | — | — |
| 2014-06-18 | $15.35 | $23.11 | 15,300 | — | — |
| 2014-06-17 | $15.36 | $23.12 | 22,300 | — | — |
| 2014-06-16 | $15.33 | $23.08 | 23,600 | — | — |
| 2014-06-13 | $14.83 | $22.33 | 9,800 | — | — |
| 2014-06-12 | $14.84 | $22.34 | 10,500 | — | — |
| 2014-06-11 | $15.06 | $22.67 | 14,900 | — | — |
| 2014-06-10 | $15.27 | $22.99 | 6,700 | — | — |
| 2014-06-09 | $15.26 | $22.97 | 17,400 | — | — |
| 2014-06-06 | $15.12 | $22.76 | 21,400 | — | — |
| 2014-06-05 | $14.74 | $22.19 | 21,600 | — | — |
| 2014-06-04 | $14.20 | $21.38 | 14,200 | — | — |
| 2014-06-03 | $14.35 | $21.60 | 23,700 | — | — |
| 2014-06-02 | $14.19 | $21.36 | 26,200 | — | — |
| 2014-05-30 | $14.41 | $21.69 | 22,100 | — | — |
| 2014-05-29 | $14.29 | $21.51 | 9,800 | — | — |
| 2014-05-28 | $14.44 | $21.74 | 21,700 | — | — |
| 2014-05-27 | $14.37 | $21.63 | 32,200 | — | — |
| 2014-05-23 | $14.06 | $21.17 | 19,200 | — | — |
| 2014-05-22 | $13.89 | $20.91 | 15,100 | — | — |
| 2014-05-21 | $13.82 | $20.81 | 16,900 | — | — |
| 2014-05-20 | $13.82 | $20.81 | 40,500 | — | — |
| 2014-05-19 | $14.29 | $21.51 | 17,900 | — | — |
| 2014-05-16 | $13.90 | $20.93 | 22,100 | — | — |
| 2014-05-15 | $13.75 | $20.70 | 29,700 | — | — |
| 2014-05-14 | $13.81 | $20.79 | 31,600 | — | — |
| 2014-05-13 | $14.48 | $21.80 | 32,700 | — | — |
| 2014-05-12 | $14.88 | $22.40 | 40,400 | — | — |
| 2014-05-09 | $14.36 | $21.62 | 12,300 | — | — |
| 2014-05-08 | $13.88 | $20.90 | 25,600 | — | — |
| 2014-05-07 | $13.91 | $20.94 | 21,600 | — | — |
| 2014-05-06 | $13.63 | $20.52 | 38,300 | — | — |
| 2014-05-05 | $14.06 | $21.17 | 22,100 | — | — |
| 2014-05-02 | $14.34 | $21.41 | 26,300 | — | — |
| 2014-05-01 | $14.31 | $21.36 | 37,100 | — | — |
| 2014-04-30 | $14.51 | $21.66 | 29,100 | — | — |
| 2014-04-29 | $14.60 | $21.80 | 15,300 | — | — |
| 2014-04-28 | $14.86 | $22.18 | 16,100 | — | — |
| 2014-04-25 | $14.85 | $22.17 | 53,100 | — | — |
| 2014-04-24 | $14.93 | $22.29 | 22,800 | — | — |
| 2014-04-23 | $14.88 | $22.21 | 28,600 | — | — |
| 2014-04-22 | $15.07 | $22.50 | 26,800 | — | — |
| 2014-04-21 | $14.80 | $22.09 | 9,100 | — | — |
| 2014-04-17 | $14.58 | $21.77 | 15,500 | — | — |
| 2014-04-16 | $14.43 | $21.54 | 13,100 | — | — |
| 2014-04-15 | $14.58 | $21.77 | 14,500 | — | — |
| 2014-04-14 | $14.46 | $21.59 | 15,500 | — | — |
| 2014-04-11 | $14.29 | $21.33 | 17,500 | — | — |
| 2014-04-10 | $14.44 | $21.56 | 32,600 | — | — |
| 2014-04-09 | $14.61 | $21.81 | 13,300 | — | — |
| 2014-04-08 | $14.71 | $21.96 | 19,700 | — | — |
| 2014-04-07 | $14.77 | $22.05 | 18,900 | — | — |
| 2014-04-04 | $14.50 | $21.65 | 27,100 | — | — |
| 2014-04-03 | $15.31 | $22.86 | 5,600 | — | — |
| 2014-04-02 | $15.54 | $23.20 | 10,400 | — | — |
| 2014-04-01 | $15.39 | $22.98 | 12,000 | — | — |
| 2014-03-31 | $15.19 | $22.68 | 20,500 | — | — |
| 2014-03-28 | $14.63 | $21.84 | 12,700 | — | — |
| 2014-03-27 | $14.91 | $22.26 | 7,900 | — | — |
| 2014-03-26 | $15.02 | $22.42 | 17,600 | — | — |
| 2014-03-25 | $15.44 | $23.05 | 11,400 | — | — |
| 2014-03-24 | $15.38 | $22.96 | 14,800 | — | — |
| 2014-03-21 | $15.30 | $22.84 | 75,800 | — | — |
| 2014-03-20 | $15.54 | $23.20 | 10,200 | — | — |
| 2014-03-19 | $15.16 | $22.63 | 5,700 | — | — |
| 2014-03-18 | $15.38 | $22.96 | 11,200 | — | — |
| 2014-03-17 | $15.27 | $22.80 | 12,300 | — | — |
| 2014-03-14 | $15.15 | $22.62 | 11,700 | — | — |
| 2014-03-13 | $15.23 | $22.74 | 14,000 | — | — |
| 2014-03-12 | $15.31 | $22.86 | 12,400 | — | — |
| 2014-03-11 | $15.19 | $22.68 | 11,300 | — | — |
| 2014-03-10 | $15.38 | $22.96 | 26,300 | — | — |
| 2014-03-07 | $15.48 | $23.11 | 7,000 | — | — |
| 2014-03-06 | $15.44 | $23.05 | 17,400 | — | — |
| 2014-03-05 | $15.51 | $23.15 | 23,800 | — | — |
| 2014-03-04 | $15.92 | $23.77 | 58,200 | — | — |
| 2014-03-03 | $14.97 | $22.35 | 10,700 | — | — |
| 2014-02-28 | $14.85 | $22.17 | 26,600 | — | — |
| 2014-02-27 | $14.73 | $21.99 | 12,100 | — | — |
| 2014-02-26 | $14.53 | $21.69 | 6,500 | — | — |
| 2014-02-25 | $14.63 | $21.84 | 8,400 | — | — |
| 2014-02-24 | $14.74 | $22.00 | 18,200 | — | — |
| 2014-02-21 | $14.42 | $21.53 | 23,900 | — | — |
| 2014-02-20 | $14.60 | $21.80 | 15,200 | — | — |
| 2014-02-19 | $14.28 | $21.32 | 14,500 | — | — |
| 2014-02-18 | $14.93 | $22.29 | 17,700 | — | — |
| 2014-02-14 | $14.20 | $21.20 | 17,600 | — | — |
| 2014-02-13 | $13.98 | $20.87 | 8,700 | — | — |
| 2014-02-12 | $13.91 | $20.77 | 9,100 | — | — |
| 2014-02-11 | $13.82 | $20.63 | 14,300 | — | — |
| 2014-02-10 | $13.81 | $20.62 | 24,300 | — | — |
| 2014-02-07 | $13.90 | $20.75 | 25,200 | — | — |
| 2014-02-06 | $14.14 | $21.11 | 15,500 | — | — |
| 2014-02-05 | $14.08 | $21.02 | 21,700 | — | — |
| 2014-02-04 | $14.22 | $21.23 | 21,500 | — | — |
| 2014-02-03 | $14.04 | $20.96 | 35,700 | — | — |
| 2014-01-31 | $14.79 | $21.92 | 19,800 | — | — |
| 2014-01-30 | $15.26 | $22.61 | 30,500 | — | — |
| 2014-01-29 | $14.51 | $21.50 | 31,300 | — | — |
| 2014-01-28 | $14.76 | $21.87 | 29,500 | — | — |
| 2014-01-27 | $15.15 | $22.45 | 14,800 | — | — |
| 2014-01-24 | $14.69 | $21.77 | 16,200 | — | — |
| 2014-01-23 | $14.81 | $21.94 | 24,600 | — | — |
| 2014-01-22 | $14.99 | $22.21 | 8,900 | — | — |
| 2014-01-21 | $15.08 | $22.34 | 8,300 | — | — |
| 2014-01-17 | $14.83 | $21.97 | 9,100 | — | — |
| 2014-01-16 | $14.92 | $22.11 | 7,000 | — | — |
| 2014-01-15 | $15.04 | $22.29 | 12,000 | — | — |
| 2014-01-14 | $15.12 | $22.40 | 17,800 | — | — |
| 2014-01-13 | $15.03 | $22.27 | 16,500 | — | — |
| 2014-01-10 | $15.48 | $22.94 | 21,000 | — | — |
| 2014-01-09 | $15.53 | $23.01 | 10,500 | — | — |
| 2014-01-08 | $15.61 | $23.13 | 7,000 | — | — |
| 2014-01-07 | $15.83 | $23.46 | 5,500 | — | — |
| 2014-01-06 | $15.81 | $23.43 | 18,100 | — | — |
| 2014-01-03 | $15.86 | $23.50 | 10,500 | — | — |
| 2014-01-02 | $15.73 | $23.31 | 8,300 | — | — |