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
- 2007-07-26 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 | $15.15 | $15.15 | 3,358,000 | — | — |
| 2014-12-30 | $13.90 | $13.90 | 367,100 | — | — |
| 2014-12-29 | $13.86 | $13.86 | 565,100 | — | — |
| 2014-12-26 | $14.29 | $14.29 | 297,000 | — | — |
| 2014-12-24 | $13.97 | $13.97 | 265,900 | — | — |
| 2014-12-23 | $13.83 | $13.83 | 840,800 | — | — |
| 2014-12-22 | $13.19 | $13.19 | 373,600 | — | — |
| 2014-12-19 | $13.32 | $13.32 | 511,400 | — | — |
| 2014-12-18 | $13.82 | $13.82 | 277,900 | — | — |
| 2014-12-17 | $13.90 | $13.90 | 221,600 | — | — |
| 2014-12-16 | $13.12 | $13.12 | 255,700 | — | — |
| 2014-12-15 | $13.31 | $13.31 | 392,800 | — | — |
| 2014-12-12 | $14.28 | $14.28 | 317,600 | — | — |
| 2014-12-11 | $14.09 | $14.09 | 456,300 | — | — |
| 2014-12-10 | $14.70 | $14.70 | 1,480,400 | — | — |
| 2014-12-09 | $14.15 | $14.15 | 596,700 | — | — |
| 2014-12-08 | $12.90 | $12.90 | 573,900 | — | — |
| 2014-12-05 | $12.83 | $12.83 | 659,800 | — | — |
| 2014-12-04 | $13.01 | $13.01 | 673,900 | — | — |
| 2014-12-03 | $13.57 | $13.57 | 308,400 | — | — |
| 2014-12-02 | $14.09 | $14.09 | 515,900 | — | — |
| 2014-12-01 | $13.77 | $13.77 | 851,100 | — | — |
| 2014-11-28 | $15.18 | $15.18 | 445,500 | — | — |
| 2014-11-26 | $16.13 | $16.13 | 339,500 | — | — |
| 2014-11-25 | $16.31 | $16.31 | 652,200 | — | — |
| 2014-11-24 | $16.46 | $16.46 | 463,500 | — | — |
| 2014-11-21 | $16.00 | $16.00 | 356,900 | — | — |
| 2014-11-20 | $16.11 | $16.11 | 379,800 | — | — |
| 2014-11-19 | $16.12 | $16.12 | 680,500 | — | — |
| 2014-11-18 | $16.37 | $16.37 | 1,078,400 | — | — |
| 2014-11-17 | $17.24 | $17.24 | 888,200 | — | — |
| 2014-11-14 | $16.41 | $16.41 | 377,100 | — | — |
| 2014-11-13 | $16.27 | $16.27 | 747,200 | — | — |
| 2014-11-12 | $16.10 | $16.10 | 480,000 | — | — |
| 2014-11-11 | $16.05 | $16.05 | 846,500 | — | — |
| 2014-11-10 | $16.48 | $16.48 | 1,762,700 | — | — |
| 2014-11-07 | $16.75 | $16.75 | 1,342,600 | — | — |
| 2014-11-06 | $15.76 | $15.76 | 1,714,100 | — | — |
| 2014-11-05 | $15.12 | $15.12 | 1,258,900 | — | — |
| 2014-11-04 | $16.25 | $16.25 | 1,008,800 | — | — |
| 2014-11-03 | $15.99 | $15.99 | 2,213,200 | — | — |
| 2014-10-31 | $16.68 | $16.68 | 993,400 | — | — |
| 2014-10-30 | $16.94 | $16.94 | 931,700 | — | — |
| 2014-10-29 | $16.87 | $16.87 | 1,992,700 | — | — |
| 2014-10-28 | $18.33 | $18.33 | 1,442,500 | — | — |
| 2014-10-27 | $18.27 | $18.27 | 1,873,900 | — | — |
| 2014-10-24 | $18.68 | $18.68 | 1,975,200 | — | — |
| 2014-10-23 | $19.82 | $19.82 | 2,426,400 | — | — |
| 2014-10-22 | $19.27 | $19.27 | 3,031,800 | — | — |
| 2014-10-21 | $17.98 | $17.98 | 2,360,000 | — | — |
| 2014-10-20 | $18.61 | $18.61 | 3,744,400 | — | — |
| 2014-10-17 | $21.76 | $21.76 | 2,427,500 | — | — |
| 2014-10-16 | $22.81 | $22.81 | 2,129,100 | — | — |
| 2014-10-15 | $23.90 | $23.90 | 3,916,400 | — | — |
| 2014-10-14 | $23.60 | $23.60 | 2,375,700 | — | — |
| 2014-10-13 | $23.69 | $23.69 | 2,714,800 | — | — |
| 2014-10-10 | $22.80 | $22.80 | 2,219,300 | — | — |
| 2014-10-09 | $23.82 | $23.82 | 5,992,000 | — | — |
| 2014-10-08 | $23.86 | $23.86 | 11,953,000 | — | — |
| 2014-10-07 | $22.74 | $22.74 | 6,744,700 | — | — |
| 2014-10-06 | $24.00 | $24.00 | 14,173,900 | — | — |
| 2014-10-03 | $29.53 | $29.53 | 17,558,800 | — | — |
| 2014-10-02 | $25.47 | $25.47 | 14,471,300 | — | — |
| 2014-10-01 | $24.99 | $24.99 | 28,561,400 | — | — |
| 2014-09-30 | $21.14 | $21.14 | 4,947,000 | — | — |
| 2014-09-29 | $20.68 | $20.68 | 1,425,200 | — | — |
| 2014-09-26 | $21.71 | $21.71 | 1,606,800 | — | — |
| 2014-09-25 | $22.05 | $22.05 | 2,844,900 | — | — |
| 2014-09-24 | $23.01 | $23.01 | 4,378,700 | — | — |
| 2014-09-23 | $24.30 | $24.30 | 8,530,900 | — | — |
| 2014-09-22 | $23.61 | $23.61 | 13,672,800 | — | — |
| 2014-09-19 | $20.16 | $20.16 | 1,630,800 | — | — |
| 2014-09-18 | $21.00 | $21.00 | 2,740,300 | — | — |
| 2014-09-17 | $21.12 | $21.12 | 3,670,000 | — | — |
| 2014-09-16 | $20.09 | $20.09 | 1,969,400 | — | — |
| 2014-09-15 | $19.15 | $19.15 | 1,574,400 | — | — |
| 2014-09-12 | $20.12 | $20.12 | 2,034,600 | — | — |
| 2014-09-11 | $19.85 | $19.85 | 3,097,600 | — | — |
| 2014-09-10 | $19.13 | $19.13 | 1,040,700 | — | — |
| 2014-09-09 | $18.48 | $18.48 | 1,771,200 | — | — |
| 2014-09-08 | $18.63 | $18.63 | 2,523,200 | — | — |
| 2014-09-05 | $18.56 | $18.56 | 978,700 | — | — |
| 2014-09-04 | $18.87 | $18.87 | 1,658,100 | — | — |
| 2014-09-03 | $19.23 | $19.23 | 2,450,100 | — | — |
| 2014-09-02 | $20.12 | $20.12 | 2,234,100 | — | — |
| 2014-08-29 | $21.40 | $21.40 | 3,350,100 | — | — |
| 2014-08-28 | $20.76 | $20.76 | 9,431,700 | — | — |
| 2014-08-27 | $19.75 | $19.75 | 3,464,100 | — | — |
| 2014-08-26 | $19.13 | $19.13 | 2,776,100 | — | — |
| 2014-08-25 | $18.02 | $18.02 | 1,598,100 | — | — |
| 2014-08-22 | $17.75 | $17.75 | 2,317,400 | — | — |
| 2014-08-21 | $18.37 | $18.37 | 4,396,200 | — | — |
| 2014-08-20 | $17.74 | $17.74 | 2,857,100 | — | — |
| 2014-08-19 | $18.81 | $18.81 | 3,471,600 | — | — |
| 2014-08-18 | $19.45 | $19.45 | 12,274,500 | — | — |
| 2014-08-15 | $18.08 | $18.08 | 7,526,200 | — | — |
| 2014-08-14 | $16.50 | $16.50 | 4,723,700 | — | — |
| 2014-08-13 | $18.60 | $18.60 | 7,528,500 | — | — |
| 2014-08-12 | $18.61 | $18.61 | 12,879,700 | — | — |
| 2014-08-11 | $23.80 | $23.80 | 28,464,000 | — | — |
| 2014-08-08 | $20.70 | $20.70 | 28,738,300 | — | — |
| 2014-08-07 | $14.27 | $14.27 | 2,828,200 | — | — |
| 2014-08-06 | $13.38 | $13.38 | 748,800 | — | — |
| 2014-08-05 | $13.84 | $13.84 | 1,980,600 | — | — |
| 2014-08-04 | $13.26 | $13.26 | 9,875,700 | — | — |
| 2014-08-01 | $14.26 | $14.26 | 1,641,300 | — | — |
| 2014-07-31 | $12.81 | $12.81 | 1,294,500 | — | — |
| 2014-07-30 | $12.73 | $12.73 | 1,228,500 | — | — |
| 2014-07-29 | $11.09 | $11.09 | 500,200 | — | — |
| 2014-07-28 | $10.13 | $10.13 | 339,500 | — | — |
| 2014-07-25 | $10.29 | $10.29 | 173,500 | — | — |
| 2014-07-24 | $10.02 | $10.02 | 188,100 | — | — |
| 2014-07-23 | $10.24 | $10.24 | 226,600 | — | — |
| 2014-07-22 | $10.02 | $10.02 | 323,300 | — | — |
| 2014-07-21 | $9.57 | $9.57 | 322,000 | — | — |
| 2014-07-18 | $9.34 | $9.34 | 546,400 | — | — |
| 2014-07-17 | $8.98 | $8.98 | 493,000 | — | — |
| 2014-07-16 | $9.46 | $9.46 | 639,300 | — | — |
| 2014-07-15 | $9.77 | $9.77 | 469,600 | — | — |
| 2014-07-14 | $10.18 | $10.18 | 288,700 | — | — |
| 2014-07-11 | $10.37 | $10.37 | 262,400 | — | — |
| 2014-07-10 | $10.64 | $10.64 | 278,700 | — | — |
| 2014-07-09 | $10.59 | $10.59 | 404,500 | — | — |
| 2014-07-08 | $10.70 | $10.70 | 508,300 | — | — |
| 2014-07-07 | $11.45 | $11.45 | 669,100 | — | — |
| 2014-07-03 | $11.63 | $11.63 | 1,363,800 | — | — |
| 2014-07-02 | $13.77 | $13.77 | 236,700 | — | — |
| 2014-07-01 | $13.75 | $13.75 | 173,000 | — | — |
| 2014-06-30 | $13.06 | $13.06 | 380,700 | — | — |
| 2014-06-27 | $13.62 | $13.62 | 255,800 | — | — |
| 2014-06-26 | $13.46 | $13.46 | 227,200 | — | — |
| 2014-06-25 | $13.69 | $13.69 | 177,900 | — | — |
| 2014-06-24 | $13.34 | $13.34 | 295,600 | — | — |
| 2014-06-23 | $13.58 | $13.58 | 112,000 | — | — |
| 2014-06-20 | $13.82 | $13.82 | 159,700 | — | — |
| 2014-06-19 | $13.60 | $13.60 | 181,900 | — | — |
| 2014-06-18 | $13.77 | $13.77 | 201,900 | — | — |
| 2014-06-17 | $13.51 | $13.51 | 181,700 | — | — |
| 2014-06-16 | $13.02 | $13.02 | 266,800 | — | — |
| 2014-06-13 | $13.23 | $13.23 | 638,000 | — | — |
| 2014-06-12 | $14.79 | $14.79 | 422,300 | — | — |
| 2014-06-11 | $14.46 | $14.46 | 346,800 | — | — |
| 2014-06-10 | $14.76 | $14.76 | 223,900 | — | — |
| 2014-06-09 | $14.32 | $14.32 | 367,300 | — | — |
| 2014-06-06 | $13.55 | $13.55 | 361,500 | — | — |
| 2014-06-05 | $12.65 | $12.65 | 265,000 | — | — |
| 2014-06-04 | $12.30 | $12.30 | 186,400 | — | — |
| 2014-06-03 | $11.69 | $11.69 | 179,300 | — | — |
| 2014-06-02 | $12.12 | $12.12 | 137,600 | — | — |
| 2014-05-30 | $12.70 | $12.70 | 155,300 | — | — |
| 2014-05-29 | $13.31 | $13.31 | 246,900 | — | — |
| 2014-05-28 | $13.18 | $13.18 | 380,100 | — | — |
| 2014-05-27 | $12.89 | $12.89 | 466,700 | — | — |
| 2014-05-23 | $11.23 | $11.23 | 452,500 | — | — |
| 2014-05-22 | $10.59 | $10.59 | 440,100 | — | — |
| 2014-05-21 | $10.72 | $10.72 | 664,500 | — | — |
| 2014-05-20 | $11.04 | $11.04 | 282,500 | — | — |
| 2014-05-19 | $11.78 | $11.78 | 338,000 | — | — |
| 2014-05-16 | $11.20 | $11.20 | 224,700 | — | — |
| 2014-05-15 | $11.67 | $11.67 | 211,800 | — | — |
| 2014-05-14 | $12.02 | $12.02 | 281,900 | — | — |
| 2014-05-13 | $12.30 | $12.30 | 334,900 | — | — |
| 2014-05-12 | $11.82 | $11.82 | 413,800 | — | — |
| 2014-05-09 | $11.93 | $11.93 | 428,700 | — | — |
| 2014-05-08 | $11.61 | $11.61 | 432,600 | — | — |
| 2014-05-07 | $12.30 | $12.30 | 426,700 | — | — |
| 2014-05-06 | $13.02 | $13.02 | 230,100 | — | — |
| 2014-05-05 | $13.54 | $13.54 | 184,700 | — | — |
| 2014-05-02 | $13.70 | $13.70 | 285,900 | — | — |
| 2014-05-01 | $13.91 | $13.91 | 421,000 | — | — |
| 2014-04-30 | $13.29 | $13.29 | 275,000 | — | — |
| 2014-04-29 | $13.44 | $13.44 | 198,800 | — | — |
| 2014-04-28 | $13.52 | $13.52 | 427,100 | — | — |
| 2014-04-25 | $13.89 | $13.89 | 270,400 | — | — |
| 2014-04-24 | $14.78 | $14.78 | 428,100 | — | — |
| 2014-04-23 | $14.84 | $14.84 | 396,900 | — | — |
| 2014-04-22 | $15.26 | $15.26 | 932,800 | — | — |
| 2014-04-21 | $14.64 | $14.64 | 759,000 | — | — |
| 2014-04-17 | $13.05 | $13.05 | 801,300 | — | — |
| 2014-04-16 | $13.98 | $13.98 | 1,171,000 | — | — |
| 2014-04-15 | $12.75 | $12.75 | 2,617,300 | — | — |
| 2014-04-14 | $14.87 | $14.87 | 1,849,000 | — | — |
| 2014-04-11 | $18.42 | $18.42 | 567,800 | — | — |
| 2014-04-10 | $19.84 | $19.84 | 783,600 | — | — |
| 2014-04-09 | $21.90 | $21.90 | 524,600 | — | — |
| 2014-04-08 | $20.56 | $20.56 | 767,000 | — | — |
| 2014-04-07 | $19.01 | $19.01 | 658,800 | — | — |
| 2014-04-04 | $20.10 | $20.10 | 514,200 | — | — |
| 2014-04-03 | $20.82 | $20.82 | 612,300 | — | — |
| 2014-04-02 | $23.04 | $23.04 | 720,400 | — | — |
| 2014-04-01 | $22.41 | $22.41 | 713,300 | — | — |
| 2014-03-31 | $21.49 | $21.49 | 571,500 | — | — |
| 2014-03-28 | $19.50 | $19.50 | 1,277,000 | — | — |
| 2014-03-27 | $22.81 | $22.81 | 675,000 | — | — |
| 2014-03-26 | $23.50 | $23.50 | 791,200 | — | — |
| 2014-03-25 | $24.01 | $24.01 | 1,133,000 | — | — |
| 2014-03-24 | $22.41 | $22.41 | 1,536,300 | — | — |
| 2014-03-21 | $25.91 | $25.91 | 785,500 | — | — |
| 2014-03-20 | $24.90 | $24.90 | 494,800 | — | — |
| 2014-03-19 | $26.00 | $26.00 | 457,700 | — | — |
| 2014-03-18 | $26.82 | $26.82 | 854,600 | — | — |
| 2014-03-17 | $24.32 | $24.32 | 958,700 | — | — |
| 2014-03-14 | $26.88 | $26.88 | 726,700 | — | — |
| 2014-03-13 | $28.02 | $28.02 | 2,407,200 | — | — |
| 2014-03-12 | $29.96 | $29.96 | 558,800 | — | — |
| 2014-03-11 | $30.94 | $30.94 | 757,300 | — | — |
| 2014-03-10 | $29.74 | $29.74 | 549,100 | — | — |
| 2014-03-07 | $28.43 | $28.43 | 811,600 | — | — |
| 2014-03-06 | $26.26 | $26.26 | 1,077,200 | — | — |
| 2014-03-05 | $24.92 | $24.92 | 1,179,000 | — | — |
| 2014-03-04 | $19.21 | $19.21 | 320,400 | — | — |
| 2014-03-03 | $18.98 | $18.98 | 764,800 | — | — |
| 2014-02-28 | $20.65 | $20.65 | 448,200 | — | — |
| 2014-02-27 | $21.90 | $21.90 | 281,600 | — | — |
| 2014-02-26 | $21.86 | $21.86 | 627,700 | — | — |
| 2014-02-25 | $23.15 | $23.15 | 910,400 | — | — |
| 2014-02-24 | $21.63 | $21.63 | 714,700 | — | — |
| 2014-02-21 | $19.15 | $19.15 | 1,061,600 | — | — |
| 2014-02-20 | $20.46 | $20.46 | 408,200 | — | — |
| 2014-02-19 | $18.92 | $18.92 | 384,200 | — | — |
| 2014-02-18 | $18.30 | $18.30 | 666,200 | — | — |
| 2014-02-14 | $17.85 | $17.85 | 597,600 | — | — |
| 2014-02-13 | $16.52 | $16.52 | 893,500 | — | — |
| 2014-02-12 | $15.75 | $15.75 | 240,500 | — | — |
| 2014-02-11 | $15.74 | $15.74 | 387,800 | — | — |
| 2014-02-10 | $14.84 | $14.84 | 369,100 | — | — |
| 2014-02-07 | $14.64 | $14.64 | 171,800 | — | — |
| 2014-02-06 | $14.35 | $14.35 | 163,000 | — | — |
| 2014-02-05 | $14.82 | $14.82 | 393,900 | — | — |
| 2014-02-04 | $15.28 | $15.28 | 611,400 | — | — |
| 2014-02-03 | $14.40 | $14.40 | 437,400 | — | — |
| 2014-01-31 | $13.96 | $13.96 | 734,500 | — | — |
| 2014-01-30 | $13.00 | $13.00 | 460,400 | — | — |
| 2014-01-29 | $12.05 | $12.05 | 124,000 | — | — |
| 2014-01-28 | $12.06 | $12.06 | 78,000 | — | — |
| 2014-01-27 | $11.75 | $11.75 | 173,800 | — | — |
| 2014-01-24 | $12.15 | $12.15 | 112,400 | — | — |
| 2014-01-23 | $12.36 | $12.36 | 150,900 | — | — |
| 2014-01-22 | $12.43 | $12.43 | 153,600 | — | — |
| 2014-01-21 | $12.44 | $12.44 | 258,400 | — | — |
| 2014-01-17 | $12.73 | $12.73 | 375,700 | — | — |
| 2014-01-16 | $12.08 | $12.08 | 228,500 | — | — |
| 2014-01-15 | $11.45 | $11.45 | 209,700 | — | — |
| 2014-01-14 | $11.35 | $11.35 | 518,100 | — | — |
| 2014-01-13 | $12.04 | $12.04 | 2,206,200 | — | — |
| 2014-01-10 | $9.88 | $9.88 | 366,200 | — | — |
| 2014-01-09 | $9.36 | $9.36 | 484,000 | — | — |
| 2014-01-08 | $8.52 | $8.52 | 197,500 | — | — |
| 2014-01-07 | $7.88 | $7.88 | 73,100 | — | — |
| 2014-01-06 | $7.76 | $7.76 | 18,000 | — | — |
| 2014-01-03 | $7.80 | $7.80 | 14,500 | — | — |
| 2014-01-02 | $7.77 | $7.77 | 35,500 | — | — |