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
- 1998-05-19 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 | $13.80 | $13.80 | 36,700 | — | — |
| 2014-12-30 | $13.10 | $13.10 | 22,510 | — | — |
| 2014-12-29 | $12.90 | $12.90 | 20,390 | — | — |
| 2014-12-26 | $13.00 | $13.00 | 22,650 | — | — |
| 2014-12-24 | $13.30 | $13.30 | 9,480 | — | — |
| 2014-12-23 | $13.60 | $13.60 | 27,800 | — | — |
| 2014-12-22 | $13.60 | $13.60 | 30,720 | — | — |
| 2014-12-19 | $13.50 | $13.50 | 55,960 | — | — |
| 2014-12-18 | $12.80 | $12.80 | 39,110 | — | — |
| 2014-12-17 | $12.40 | $12.40 | 52,110 | — | — |
| 2014-12-16 | $11.20 | $11.20 | 191,120 | — | — |
| 2014-12-15 | $11.50 | $11.50 | 61,440 | — | — |
| 2014-12-12 | $13.00 | $13.00 | 18,030 | — | — |
| 2014-12-11 | $12.80 | $12.80 | 34,510 | — | — |
| 2014-12-10 | $13.00 | $13.00 | 39,260 | — | — |
| 2014-12-09 | $13.30 | $13.30 | 59,070 | — | — |
| 2014-12-08 | $13.70 | $13.70 | 31,700 | — | — |
| 2014-12-05 | $14.20 | $14.20 | 51,260 | — | — |
| 2014-12-04 | $14.90 | $14.90 | 18,130 | — | — |
| 2014-12-03 | $14.80 | $14.80 | 15,410 | — | — |
| 2014-12-02 | $15.30 | $15.30 | 18,680 | — | — |
| 2014-12-01 | $15.30 | $15.30 | 24,020 | — | — |
| 2014-11-28 | $15.20 | $15.20 | 22,490 | — | — |
| 2014-11-26 | $14.40 | $14.40 | 17,610 | — | — |
| 2014-11-25 | $14.50 | $14.50 | 23,370 | — | — |
| 2014-11-24 | $15.00 | $15.00 | 51,280 | — | — |
| 2014-11-21 | $13.90 | $13.90 | 28,780 | — | — |
| 2014-11-20 | $14.00 | $14.00 | 24,850 | — | — |
| 2014-11-19 | $14.00 | $14.00 | 51,630 | — | — |
| 2014-11-18 | $14.50 | $14.50 | 22,180 | — | — |
| 2014-11-17 | $14.40 | $14.40 | 44,380 | — | — |
| 2014-11-14 | $14.50 | $14.50 | 119,010 | — | — |
| 2014-11-13 | $15.80 | $15.80 | 30,900 | — | — |
| 2014-11-12 | $15.80 | $15.80 | 20,820 | — | — |
| 2014-11-11 | $15.80 | $15.80 | 20,560 | — | — |
| 2014-11-10 | $15.90 | $15.90 | 32,620 | — | — |
| 2014-11-07 | $15.30 | $15.30 | 9,560 | — | — |
| 2014-11-06 | $15.10 | $15.10 | 16,490 | — | — |
| 2014-11-05 | $15.20 | $15.20 | 29,240 | — | — |
| 2014-11-04 | $15.00 | $15.00 | 34,700 | — | — |
| 2014-11-03 | $15.50 | $15.50 | 19,070 | — | — |
| 2014-10-31 | $15.60 | $15.60 | 23,070 | — | — |
| 2014-10-30 | $15.60 | $15.60 | 23,800 | — | — |
| 2014-10-29 | $15.90 | $15.90 | 9,170 | — | — |
| 2014-10-28 | $16.00 | $16.00 | 15,730 | — | — |
| 2014-10-27 | $15.60 | $15.60 | 30,440 | — | — |
| 2014-10-24 | $15.50 | $15.50 | 28,570 | — | — |
| 2014-10-23 | $16.40 | $16.40 | 318,750 | — | — |
| 2014-10-22 | $16.10 | $16.10 | 22,890 | — | — |
| 2014-10-21 | $16.20 | $16.20 | 38,260 | — | — |
| 2014-10-20 | $16.10 | $16.10 | 54,120 | — | — |
| 2014-10-17 | $16.40 | $16.40 | 37,780 | — | — |
| 2014-10-16 | $16.10 | $16.10 | 31,230 | — | — |
| 2014-10-15 | $16.30 | $16.30 | 33,890 | — | — |
| 2014-10-14 | $16.10 | $16.10 | 27,500 | — | — |
| 2014-10-13 | $16.30 | $16.30 | 34,480 | — | — |
| 2014-10-10 | $16.50 | $16.50 | 12,270 | — | — |
| 2014-10-09 | $16.60 | $16.60 | 17,680 | — | — |
| 2014-10-08 | $16.20 | $16.20 | 62,560 | — | — |
| 2014-10-07 | $16.30 | $16.30 | 24,900 | — | — |
| 2014-10-06 | $16.90 | $16.90 | 14,810 | — | — |
| 2014-10-03 | $16.50 | $16.50 | 24,400 | — | — |
| 2014-10-02 | $16.50 | $16.50 | 32,730 | — | — |
| 2014-10-01 | $16.60 | $16.60 | 45,430 | — | — |
| 2014-09-30 | $17.20 | $17.20 | 179,890 | — | — |
| 2014-09-29 | $16.90 | $16.90 | 30,030 | — | — |
| 2014-09-26 | $16.80 | $16.80 | 20,210 | — | — |
| 2014-09-25 | $17.00 | $17.00 | 38,820 | — | — |
| 2014-09-24 | $17.10 | $17.10 | 16,400 | — | — |
| 2014-09-23 | $17.00 | $17.00 | 10,750 | — | — |
| 2014-09-22 | $16.90 | $16.90 | 15,110 | — | — |
| 2014-09-19 | $16.50 | $16.50 | 56,880 | — | — |
| 2014-09-18 | $17.10 | $17.10 | 102,300 | — | — |
| 2014-09-17 | $16.80 | $16.80 | 52,280 | — | — |
| 2014-09-16 | $16.30 | $16.30 | 11,070 | — | — |
| 2014-09-15 | $16.30 | $16.30 | 28,960 | — | — |
| 2014-09-12 | $16.50 | $16.50 | 40,370 | — | — |
| 2014-09-11 | $16.60 | $16.60 | 65,390 | — | — |
| 2014-09-10 | $16.10 | $16.10 | 37,600 | — | — |
| 2014-09-09 | $15.80 | $15.80 | 23,590 | — | — |
| 2014-09-08 | $15.60 | $15.60 | 20,400 | — | — |
| 2014-09-05 | $15.60 | $15.60 | 24,350 | — | — |
| 2014-09-04 | $15.60 | $15.60 | 14,340 | — | — |
| 2014-09-03 | $15.60 | $15.60 | 17,910 | — | — |
| 2014-09-02 | $16.10 | $16.10 | 76,850 | — | — |
| 2014-08-29 | $16.20 | $16.20 | 31,380 | — | — |
| 2014-08-28 | $15.70 | $15.70 | 24,990 | — | — |
| 2014-08-27 | $16.30 | $16.30 | 22,580 | — | — |
| 2014-08-26 | $16.00 | $16.00 | 22,260 | — | — |
| 2014-08-25 | $15.70 | $15.70 | 18,940 | — | — |
| 2014-08-22 | $15.80 | $15.80 | 14,170 | — | — |
| 2014-08-21 | $15.70 | $15.70 | 22,830 | — | — |
| 2014-08-20 | $15.60 | $15.60 | 19,410 | — | — |
| 2014-08-19 | $15.80 | $15.80 | 27,600 | — | — |
| 2014-08-18 | $16.20 | $16.20 | 38,000 | — | — |
| 2014-08-15 | $16.20 | $16.20 | 110,100 | — | — |
| 2014-08-14 | $14.80 | $14.80 | 31,820 | — | — |
| 2014-08-13 | $14.80 | $14.80 | 31,970 | — | — |
| 2014-08-12 | $15.00 | $15.00 | 17,480 | — | — |
| 2014-08-11 | $15.00 | $15.00 | 25,460 | — | — |
| 2014-08-08 | $15.20 | $15.20 | 9,250 | — | — |
| 2014-08-07 | $15.10 | $15.10 | 10,230 | — | — |
| 2014-08-06 | $15.30 | $15.30 | 20,630 | — | — |
| 2014-08-05 | $15.90 | $15.90 | 14,010 | — | — |
| 2014-08-04 | $15.60 | $15.60 | 36,380 | — | — |
| 2014-08-01 | $15.00 | $15.00 | 48,860 | — | — |
| 2014-07-31 | $14.80 | $14.80 | 59,320 | — | — |
| 2014-07-30 | $15.50 | $15.50 | 57,020 | — | — |
| 2014-07-29 | $15.80 | $15.80 | 19,740 | — | — |
| 2014-07-28 | $16.10 | $16.10 | 17,020 | — | — |
| 2014-07-25 | $16.50 | $16.50 | 14,220 | — | — |
| 2014-07-24 | $16.50 | $16.50 | 11,630 | — | — |
| 2014-07-23 | $16.30 | $16.30 | 13,960 | — | — |
| 2014-07-22 | $16.40 | $16.40 | 30,690 | — | — |
| 2014-07-21 | $15.90 | $15.90 | 22,090 | — | — |
| 2014-07-18 | $15.90 | $15.90 | 25,850 | — | — |
| 2014-07-17 | $15.50 | $15.50 | 41,320 | — | — |
| 2014-07-16 | $15.70 | $15.70 | 41,270 | — | — |
| 2014-07-15 | $16.40 | $16.40 | 27,240 | — | — |
| 2014-07-14 | $16.70 | $16.70 | 9,970 | — | — |
| 2014-07-11 | $16.60 | $16.60 | 29,620 | — | — |
| 2014-07-10 | $16.90 | $16.90 | 28,320 | — | — |
| 2014-07-09 | $17.30 | $17.30 | 60,520 | — | — |
| 2014-07-08 | $17.70 | $17.70 | 51,570 | — | — |
| 2014-07-07 | $18.20 | $18.20 | 52,460 | — | — |
| 2014-07-03 | $18.10 | $18.10 | 53,030 | — | — |
| 2014-07-02 | $18.10 | $18.10 | 70,160 | — | — |
| 2014-07-01 | $17.10 | $17.10 | 94,150 | — | — |
| 2014-06-30 | $17.60 | $17.60 | 104,310 | — | — |
| 2014-06-27 | $18.20 | $18.20 | 274,690 | — | — |
| 2014-06-26 | $17.00 | $17.00 | 51,490 | — | — |
| 2014-06-25 | $16.90 | $16.90 | 95,620 | — | — |
| 2014-06-24 | $15.90 | $15.90 | 15,170 | — | — |
| 2014-06-23 | $15.70 | $15.70 | 33,530 | — | — |
| 2014-06-20 | $16.30 | $16.30 | 24,620 | — | — |
| 2014-06-19 | $16.20 | $16.20 | 46,380 | — | — |
| 2014-06-18 | $15.90 | $15.90 | 31,580 | — | — |
| 2014-06-17 | $15.60 | $15.60 | 17,670 | — | — |
| 2014-06-16 | $15.00 | $15.00 | 24,490 | — | — |
| 2014-06-13 | $14.70 | $14.70 | 16,310 | — | — |
| 2014-06-12 | $14.20 | $14.20 | 23,100 | — | — |
| 2014-06-11 | $14.40 | $14.40 | 97,180 | — | — |
| 2014-06-10 | $15.20 | $15.20 | 24,820 | — | — |
| 2014-06-09 | $15.30 | $15.30 | 24,340 | — | — |
| 2014-06-06 | $15.60 | $15.60 | 36,360 | — | — |
| 2014-06-05 | $15.50 | $15.50 | 62,020 | — | — |
| 2014-06-04 | $16.20 | $16.20 | 173,340 | — | — |
| 2014-06-03 | $15.40 | $15.40 | 37,290 | — | — |
| 2014-06-02 | $15.80 | $15.80 | 23,490 | — | — |
| 2014-05-30 | $15.90 | $15.90 | 20,340 | — | — |
| 2014-05-29 | $16.00 | $16.00 | 91,820 | — | — |
| 2014-05-28 | $16.50 | $16.50 | 292,880 | — | — |
| 2014-05-27 | $15.80 | $15.80 | 127,200 | — | — |
| 2014-05-23 | $14.20 | $14.20 | 33,530 | — | — |
| 2014-05-22 | $14.60 | $14.60 | 26,670 | — | — |
| 2014-05-21 | $14.50 | $14.50 | 42,190 | — | — |
| 2014-05-20 | $14.90 | $14.90 | 55,820 | — | — |
| 2014-05-19 | $14.30 | $14.30 | 63,490 | — | — |
| 2014-05-16 | $13.60 | $13.60 | 62,680 | — | — |
| 2014-05-15 | $13.40 | $13.40 | 33,280 | — | — |
| 2014-05-14 | $13.80 | $13.80 | 28,930 | — | — |
| 2014-05-13 | $13.90 | $13.90 | 21,390 | — | — |
| 2014-05-12 | $14.00 | $14.00 | 66,290 | — | — |
| 2014-05-09 | $13.20 | $13.20 | 25,940 | — | — |
| 2014-05-08 | $13.20 | $13.20 | 35,750 | — | — |
| 2014-05-07 | $13.20 | $13.20 | 56,640 | — | — |
| 2014-05-06 | $13.80 | $13.80 | 17,230 | — | — |
| 2014-05-05 | $13.60 | $13.60 | 61,400 | — | — |
| 2014-05-02 | $13.90 | $13.90 | 22,920 | — | — |
| 2014-05-01 | $14.30 | $14.30 | 31,080 | — | — |
| 2014-04-30 | $13.80 | $13.80 | 21,230 | — | — |
| 2014-04-29 | $14.00 | $14.00 | 49,950 | — | — |
| 2014-04-28 | $14.20 | $14.20 | 31,650 | — | — |
| 2014-04-25 | $14.70 | $14.70 | 9,700 | — | — |
| 2014-04-24 | $15.00 | $15.00 | 12,300 | — | — |
| 2014-04-23 | $15.20 | $15.20 | 10,730 | — | — |
| 2014-04-22 | $15.10 | $15.10 | 34,320 | — | — |
| 2014-04-21 | $14.90 | $14.90 | 49,690 | — | — |
| 2014-04-17 | $14.30 | $14.30 | 39,660 | — | — |
| 2014-04-16 | $13.70 | $13.70 | 40,500 | — | — |
| 2014-04-15 | $13.70 | $13.70 | 68,710 | — | — |
| 2014-04-14 | $14.00 | $14.00 | 35,250 | — | — |
| 2014-04-11 | $14.00 | $14.00 | 64,170 | — | — |
| 2014-04-10 | $14.00 | $14.00 | 70,590 | — | — |
| 2014-04-09 | $15.30 | $15.30 | 22,660 | — | — |
| 2014-04-08 | $14.80 | $14.80 | 42,190 | — | — |
| 2014-04-07 | $14.60 | $14.60 | 66,350 | — | — |
| 2014-04-04 | $15.10 | $15.10 | 102,800 | — | — |
| 2014-04-03 | $15.30 | $15.30 | 34,700 | — | — |
| 2014-04-02 | $15.50 | $15.50 | 25,190 | — | — |
| 2014-04-01 | $15.20 | $15.20 | 113,660 | — | — |
| 2014-03-31 | $16.00 | $16.00 | 58,430 | — | — |
| 2014-03-28 | $15.70 | $15.70 | 77,040 | — | — |
| 2014-03-27 | $15.60 | $15.60 | 106,000 | — | — |
| 2014-03-26 | $16.10 | $16.10 | 90,680 | — | — |
| 2014-03-25 | $16.30 | $16.30 | 122,910 | — | — |
| 2014-03-24 | $16.80 | $16.80 | 125,680 | — | — |
| 2014-03-21 | $17.40 | $17.40 | 83,150 | — | — |
| 2014-03-20 | $17.40 | $17.40 | 134,100 | — | — |
| 2014-03-19 | $17.80 | $17.80 | 353,800 | — | — |
| 2014-03-18 | $17.60 | $17.60 | 258,630 | — | — |
| 2014-03-17 | $16.20 | $16.20 | 74,270 | — | — |
| 2014-03-14 | $16.10 | $16.10 | 39,840 | — | — |
| 2014-03-13 | $16.00 | $16.00 | 76,400 | — | — |
| 2014-03-12 | $16.50 | $16.50 | 62,880 | — | — |
| 2014-03-11 | $16.00 | $16.00 | 110,220 | — | — |
| 2014-03-10 | $16.40 | $16.40 | 193,150 | — | — |
| 2014-03-07 | $15.90 | $15.90 | 142,100 | — | — |
| 2014-03-06 | $15.80 | $15.80 | 80,040 | — | — |
| 2014-03-05 | $15.90 | $15.90 | 120,300 | — | — |
| 2014-03-04 | $15.50 | $15.50 | 131,590 | — | — |
| 2014-03-03 | $14.90 | $14.90 | 46,200 | — | — |
| 2014-02-28 | $14.90 | $14.90 | 64,600 | — | — |
| 2014-02-27 | $15.10 | $15.10 | 189,050 | — | — |
| 2014-02-26 | $14.50 | $14.50 | 218,980 | — | — |
| 2014-02-25 | $15.20 | $15.20 | 41,370 | — | — |
| 2014-02-24 | $15.10 | $15.10 | 37,770 | — | — |
| 2014-02-21 | $14.80 | $14.80 | 35,790 | — | — |
| 2014-02-20 | $14.80 | $14.80 | 45,470 | — | — |
| 2014-02-19 | $14.50 | $14.50 | 48,480 | — | — |
| 2014-02-18 | $15.10 | $15.10 | 57,410 | — | — |
| 2014-02-14 | $15.50 | $15.50 | 45,370 | — | — |
| 2014-02-13 | $15.40 | $15.40 | 214,920 | — | — |
| 2014-02-12 | $16.00 | $16.00 | 179,370 | — | — |
| 2014-02-11 | $14.80 | $14.80 | 31,240 | — | — |
| 2014-02-10 | $14.90 | $14.90 | 57,930 | — | — |
| 2014-02-07 | $15.10 | $15.10 | 53,410 | — | — |
| 2014-02-06 | $14.40 | $14.40 | 61,960 | — | — |
| 2014-02-05 | $13.90 | $13.90 | 62,490 | — | — |
| 2014-02-04 | $14.70 | $14.70 | 34,080 | — | — |
| 2014-02-03 | $14.40 | $14.40 | 83,220 | — | — |
| 2014-01-31 | $15.40 | $15.40 | 39,770 | — | — |
| 2014-01-30 | $15.30 | $15.30 | 58,280 | — | — |
| 2014-01-29 | $15.10 | $15.10 | 94,000 | — | — |
| 2014-01-28 | $15.90 | $15.90 | 210,320 | — | — |
| 2014-01-27 | $14.00 | $14.00 | 211,480 | — | — |
| 2014-01-24 | $14.50 | $14.50 | 228,060 | — | — |
| 2014-01-23 | $15.90 | $15.90 | 139,090 | — | — |
| 2014-01-22 | $16.90 | $16.90 | 151,170 | — | — |
| 2014-01-21 | $17.70 | $17.70 | 189,810 | — | — |
| 2014-01-17 | $19.00 | $19.00 | 173,740 | — | — |
| 2014-01-16 | $19.00 | $19.00 | 410,200 | — | — |
| 2014-01-15 | $17.10 | $17.10 | 97,220 | — | — |
| 2014-01-14 | $16.90 | $16.90 | 127,470 | — | — |
| 2014-01-13 | $16.70 | $16.70 | 241,800 | — | — |
| 2014-01-10 | $15.70 | $15.70 | 80,160 | — | — |
| 2014-01-09 | $16.10 | $16.10 | 79,660 | — | — |
| 2014-01-08 | $15.30 | $15.30 | 123,590 | — | — |
| 2014-01-07 | $16.10 | $16.10 | 44,620 | — | — |
| 2014-01-06 | $16.40 | $16.40 | 52,960 | — | — |
| 2014-01-03 | $16.30 | $16.30 | 89,570 | — | — |
| 2014-01-02 | $15.40 | $15.40 | 98,670 | — | — |