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
- 2007-11-07 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 | $21.95 | $24.29 | 238,500 | — | — |
| 2014-12-30 | $21.29 | $23.56 | 74,500 | — | — |
| 2014-12-29 | $21.31 | $23.58 | 71,500 | — | — |
| 2014-12-26 | $21.13 | $23.38 | 126,200 | — | — |
| 2014-12-24 | $21.47 | $23.76 | 96,700 | — | — |
| 2014-12-23 | $22.02 | $24.37 | 216,700 | — | — |
| 2014-12-22 | $21.42 | $23.70 | 221,400 | — | — |
| 2014-12-19 | $21.20 | $23.46 | 206,100 | — | — |
| 2014-12-18 | $21.14 | $23.39 | 197,300 | — | — |
| 2014-12-17 | $20.78 | $23.00 | 161,800 | — | — |
| 2014-12-16 | $20.28 | $22.44 | 310,500 | — | — |
| 2014-12-15 | $20.03 | $22.17 | 231,500 | — | — |
| 2014-12-12 | $19.96 | $22.09 | 144,100 | — | — |
| 2014-12-11 | $19.99 | $22.12 | 235,800 | — | — |
| 2014-12-10 | $19.98 | $22.11 | 421,000 | — | — |
| 2014-12-09 | $22.21 | $24.58 | 392,500 | — | — |
| 2014-12-08 | $21.52 | $23.81 | 468,900 | — | — |
| 2014-12-05 | $20.59 | $22.78 | 337,500 | — | — |
| 2014-12-04 | $19.59 | $21.68 | 216,700 | — | — |
| 2014-12-03 | $19.33 | $21.39 | 130,500 | — | — |
| 2014-12-02 | $19.02 | $21.05 | 140,400 | — | — |
| 2014-12-01 | $18.61 | $20.59 | 224,300 | — | — |
| 2014-11-28 | $18.75 | $20.75 | 80,400 | — | — |
| 2014-11-26 | $19.49 | $21.57 | 114,300 | — | — |
| 2014-11-25 | $18.78 | $20.78 | 209,600 | — | — |
| 2014-11-24 | $18.37 | $20.33 | 325,400 | — | — |
| 2014-11-21 | $18.19 | $20.13 | 162,500 | — | — |
| 2014-11-20 | $18.78 | $20.78 | 90,900 | — | — |
| 2014-11-19 | $18.87 | $20.88 | 193,900 | — | — |
| 2014-11-18 | $18.46 | $20.38 | 108,800 | — | — |
| 2014-11-17 | $18.28 | $20.18 | 110,900 | — | — |
| 2014-11-14 | $18.75 | $20.70 | 183,300 | — | — |
| 2014-11-13 | $18.72 | $20.67 | 114,900 | — | — |
| 2014-11-12 | $18.93 | $20.90 | 117,400 | — | — |
| 2014-11-11 | $18.92 | $20.89 | 253,300 | — | — |
| 2014-11-10 | $19.00 | $20.98 | 305,900 | — | — |
| 2014-11-07 | $18.97 | $20.95 | 297,700 | — | — |
| 2014-11-06 | $19.57 | $21.61 | 187,900 | — | — |
| 2014-11-05 | $19.48 | $21.51 | 325,800 | — | — |
| 2014-11-04 | $19.33 | $21.34 | 239,300 | — | — |
| 2014-11-03 | $18.36 | $20.27 | 344,400 | — | — |
| 2014-10-31 | $19.60 | $21.64 | 444,400 | — | — |
| 2014-10-30 | $18.30 | $20.21 | 195,000 | — | — |
| 2014-10-29 | $18.10 | $19.99 | 301,200 | — | — |
| 2014-10-28 | $18.66 | $20.60 | 406,300 | — | — |
| 2014-10-27 | $17.57 | $19.40 | 120,600 | — | — |
| 2014-10-24 | $17.40 | $19.21 | 162,000 | — | — |
| 2014-10-23 | $17.21 | $19.00 | 219,400 | — | — |
| 2014-10-22 | $17.14 | $18.93 | 143,400 | — | — |
| 2014-10-21 | $17.60 | $19.43 | 258,600 | — | — |
| 2014-10-20 | $17.29 | $19.09 | 469,800 | — | — |
| 2014-10-17 | $16.43 | $18.14 | 347,600 | — | — |
| 2014-10-16 | $16.87 | $18.63 | 438,200 | — | — |
| 2014-10-15 | $15.48 | $17.09 | 252,600 | — | — |
| 2014-10-14 | $14.95 | $16.51 | 276,900 | — | — |
| 2014-10-13 | $14.89 | $16.44 | 250,800 | — | — |
| 2014-10-10 | $14.98 | $16.54 | 162,700 | — | — |
| 2014-10-09 | $15.01 | $16.57 | 173,200 | — | — |
| 2014-10-08 | $15.51 | $17.13 | 184,400 | — | — |
| 2014-10-07 | $15.11 | $16.68 | 188,300 | — | — |
| 2014-10-06 | $15.05 | $16.62 | 125,200 | — | — |
| 2014-10-03 | $15.13 | $16.71 | 120,500 | — | — |
| 2014-10-02 | $14.99 | $16.55 | 223,400 | — | — |
| 2014-10-01 | $15.00 | $16.56 | 257,400 | — | — |
| 2014-09-30 | $15.00 | $16.56 | 277,100 | — | — |
| 2014-09-29 | $14.56 | $16.08 | 220,300 | — | — |
| 2014-09-26 | $14.08 | $15.55 | 379,400 | — | — |
| 2014-09-25 | $13.05 | $14.41 | 320,700 | — | — |
| 2014-09-24 | $13.37 | $14.76 | 246,700 | — | — |
| 2014-09-23 | $13.29 | $14.67 | 480,600 | — | — |
| 2014-09-22 | $14.18 | $15.66 | 197,600 | — | — |
| 2014-09-19 | $14.89 | $16.44 | 213,200 | — | — |
| 2014-09-18 | $15.38 | $16.98 | 123,100 | — | — |
| 2014-09-17 | $15.13 | $16.71 | 201,000 | — | — |
| 2014-09-16 | $14.59 | $16.11 | 248,800 | — | — |
| 2014-09-15 | $14.71 | $16.24 | 373,600 | — | — |
| 2014-09-12 | $15.48 | $17.09 | 125,000 | — | — |
| 2014-09-11 | $16.03 | $17.70 | 104,300 | — | — |
| 2014-09-10 | $15.98 | $17.65 | 100,400 | — | — |
| 2014-09-09 | $16.27 | $17.97 | 145,100 | — | — |
| 2014-09-08 | $16.60 | $18.33 | 154,700 | — | — |
| 2014-09-05 | $16.87 | $18.63 | 161,800 | — | — |
| 2014-09-04 | $16.91 | $18.67 | 151,500 | — | — |
| 2014-09-03 | $16.90 | $18.66 | 207,500 | — | — |
| 2014-09-02 | $16.43 | $18.14 | 275,800 | — | — |
| 2014-08-29 | $16.14 | $17.82 | 189,100 | — | — |
| 2014-08-28 | $15.94 | $17.60 | 326,700 | — | — |
| 2014-08-27 | $16.27 | $17.97 | 269,400 | — | — |
| 2014-08-26 | $16.74 | $18.48 | 389,200 | — | — |
| 2014-08-25 | $16.54 | $18.26 | 305,500 | — | — |
| 2014-08-22 | $16.00 | $17.67 | 137,900 | — | — |
| 2014-08-21 | $16.06 | $17.73 | 197,500 | — | — |
| 2014-08-20 | $15.46 | $17.07 | 103,800 | — | — |
| 2014-08-19 | $15.86 | $17.51 | 211,300 | — | — |
| 2014-08-18 | $16.06 | $17.73 | 381,800 | — | — |
| 2014-08-15 | $15.23 | $16.82 | 127,700 | — | — |
| 2014-08-14 | $15.48 | $17.09 | 156,200 | — | — |
| 2014-08-13 | $14.96 | $16.52 | 228,800 | — | — |
| 2014-08-12 | $15.14 | $16.67 | 220,700 | — | — |
| 2014-08-11 | $15.22 | $16.76 | 124,700 | — | — |
| 2014-08-08 | $15.00 | $16.52 | 94,700 | — | — |
| 2014-08-07 | $14.90 | $16.41 | 146,700 | — | — |
| 2014-08-06 | $14.81 | $16.31 | 277,100 | — | — |
| 2014-08-05 | $15.05 | $16.57 | 287,300 | — | — |
| 2014-08-04 | $14.66 | $16.14 | 368,600 | — | — |
| 2014-08-01 | $14.93 | $16.44 | 441,200 | — | — |
| 2014-07-31 | $14.52 | $15.99 | 380,000 | — | — |
| 2014-07-30 | $15.00 | $16.52 | 1,282,500 | — | — |
| 2014-07-29 | $17.48 | $19.25 | 355,700 | — | — |
| 2014-07-28 | $17.36 | $19.12 | 454,300 | — | — |
| 2014-07-25 | $16.22 | $17.86 | 195,400 | — | — |
| 2014-07-24 | $16.39 | $18.05 | 99,300 | — | — |
| 2014-07-23 | $16.58 | $18.26 | 120,700 | — | — |
| 2014-07-22 | $16.96 | $18.68 | 224,300 | — | — |
| 2014-07-21 | $16.85 | $18.56 | 191,700 | — | — |
| 2014-07-18 | $16.56 | $18.24 | 213,300 | — | — |
| 2014-07-17 | $15.92 | $17.53 | 200,200 | — | — |
| 2014-07-16 | $16.21 | $17.85 | 140,400 | — | — |
| 2014-07-15 | $16.58 | $18.26 | 225,500 | — | — |
| 2014-07-14 | $16.51 | $18.18 | 340,100 | — | — |
| 2014-07-11 | $15.99 | $17.61 | 142,500 | — | — |
| 2014-07-10 | $16.28 | $17.93 | 246,900 | — | — |
| 2014-07-09 | $16.34 | $17.99 | 180,700 | — | — |
| 2014-07-08 | $16.33 | $17.98 | 338,200 | — | — |
| 2014-07-07 | $16.18 | $17.82 | 566,800 | — | — |
| 2014-07-03 | $16.75 | $18.45 | 121,000 | — | — |
| 2014-07-02 | $16.80 | $18.50 | 210,900 | — | — |
| 2014-07-01 | $17.29 | $19.04 | 279,200 | — | — |
| 2014-06-30 | $17.26 | $19.01 | 385,800 | — | — |
| 2014-06-27 | $16.63 | $18.31 | 2,520,900 | — | — |
| 2014-06-26 | $17.19 | $18.93 | 177,500 | — | — |
| 2014-06-25 | $16.71 | $18.40 | 203,600 | — | — |
| 2014-06-24 | $16.88 | $18.59 | 509,800 | — | — |
| 2014-06-23 | $17.51 | $19.28 | 278,100 | — | — |
| 2014-06-20 | $17.87 | $19.68 | 325,600 | — | — |
| 2014-06-19 | $17.97 | $19.79 | 162,500 | — | — |
| 2014-06-18 | $18.32 | $20.18 | 163,400 | — | — |
| 2014-06-17 | $18.36 | $20.22 | 253,700 | — | — |
| 2014-06-16 | $17.98 | $19.80 | 190,100 | — | — |
| 2014-06-13 | $18.02 | $19.85 | 120,000 | — | — |
| 2014-06-12 | $17.75 | $19.55 | 229,500 | — | — |
| 2014-06-11 | $18.26 | $20.11 | 144,500 | — | — |
| 2014-06-10 | $18.30 | $20.15 | 172,000 | — | — |
| 2014-06-09 | $18.42 | $20.29 | 334,200 | — | — |
| 2014-06-06 | $18.25 | $20.10 | 262,200 | — | — |
| 2014-06-05 | $18.05 | $19.88 | 235,800 | — | — |
| 2014-06-04 | $17.78 | $19.58 | 205,700 | — | — |
| 2014-06-03 | $17.38 | $19.14 | 154,700 | — | — |
| 2014-06-02 | $17.38 | $19.14 | 201,200 | — | — |
| 2014-05-30 | $17.65 | $19.44 | 236,100 | — | — |
| 2014-05-29 | $17.28 | $19.03 | 619,400 | — | — |
| 2014-05-28 | $17.91 | $19.72 | 281,800 | — | — |
| 2014-05-27 | $18.27 | $20.12 | 419,400 | — | — |
| 2014-05-23 | $17.85 | $19.66 | 238,000 | — | — |
| 2014-05-22 | $17.83 | $19.64 | 253,900 | — | — |
| 2014-05-21 | $17.92 | $19.74 | 535,300 | — | — |
| 2014-05-20 | $17.34 | $19.10 | 388,100 | — | — |
| 2014-05-19 | $16.81 | $18.51 | 331,900 | — | — |
| 2014-05-16 | $16.15 | $17.79 | 134,300 | — | — |
| 2014-05-15 | $15.95 | $17.57 | 252,900 | — | — |
| 2014-05-14 | $16.27 | $17.92 | 274,200 | — | — |
| 2014-05-13 | $16.15 | $17.74 | 378,900 | — | — |
| 2014-05-12 | $15.38 | $16.90 | 311,900 | — | — |
| 2014-05-09 | $14.59 | $16.03 | 348,000 | — | — |
| 2014-05-08 | $14.60 | $16.04 | 286,800 | — | — |
| 2014-05-07 | $15.50 | $17.03 | 123,000 | — | — |
| 2014-05-06 | $15.45 | $16.97 | 144,300 | — | — |
| 2014-05-05 | $15.68 | $17.23 | 249,300 | — | — |
| 2014-05-02 | $15.48 | $17.01 | 229,200 | — | — |
| 2014-05-01 | $15.38 | $16.90 | 271,400 | — | — |
| 2014-04-30 | $15.25 | $16.75 | 223,100 | — | — |
| 2014-04-29 | $15.38 | $16.90 | 165,800 | — | — |
| 2014-04-28 | $15.60 | $17.14 | 324,200 | — | — |
| 2014-04-25 | $14.88 | $16.35 | 122,800 | — | — |
| 2014-04-24 | $14.98 | $16.46 | 239,200 | — | — |
| 2014-04-23 | $14.39 | $15.81 | 82,000 | — | — |
| 2014-04-22 | $14.42 | $15.84 | 125,900 | — | — |
| 2014-04-21 | $14.22 | $15.62 | 126,400 | — | — |
| 2014-04-17 | $14.18 | $15.58 | 82,700 | — | — |
| 2014-04-16 | $14.27 | $15.68 | 111,900 | — | — |
| 2014-04-15 | $14.21 | $15.61 | 113,700 | — | — |
| 2014-04-14 | $14.10 | $15.49 | 234,300 | — | — |
| 2014-04-11 | $14.13 | $15.52 | 321,400 | — | — |
| 2014-04-10 | $14.81 | $16.27 | 106,200 | — | — |
| 2014-04-09 | $15.29 | $16.80 | 139,300 | — | — |
| 2014-04-08 | $15.00 | $16.48 | 119,000 | — | — |
| 2014-04-07 | $14.64 | $16.08 | 153,000 | — | — |
| 2014-04-04 | $14.73 | $16.18 | 116,500 | — | — |
| 2014-04-03 | $15.18 | $16.68 | 116,400 | — | — |
| 2014-04-02 | $15.40 | $16.92 | 296,800 | — | — |
| 2014-04-01 | $14.75 | $16.20 | 199,600 | — | — |
| 2014-03-31 | $14.61 | $16.05 | 170,300 | — | — |
| 2014-03-28 | $14.32 | $15.73 | 166,800 | — | — |
| 2014-03-27 | $14.21 | $15.61 | 135,400 | — | — |
| 2014-03-26 | $14.26 | $15.67 | 211,500 | — | — |
| 2014-03-25 | $14.50 | $15.93 | 187,600 | — | — |
| 2014-03-24 | $14.62 | $16.06 | 305,300 | — | — |
| 2014-03-21 | $14.97 | $16.45 | 253,300 | — | — |
| 2014-03-20 | $15.20 | $16.70 | 272,200 | — | — |
| 2014-03-19 | $15.65 | $17.19 | 1,016,100 | — | — |
| 2014-03-18 | $15.25 | $16.75 | 155,400 | — | — |
| 2014-03-17 | $15.21 | $16.71 | 230,100 | — | — |
| 2014-03-14 | $15.46 | $16.98 | 287,200 | — | — |
| 2014-03-13 | $15.25 | $16.75 | 108,700 | — | — |
| 2014-03-12 | $15.20 | $16.70 | 104,900 | — | — |
| 2014-03-11 | $15.12 | $16.57 | 209,200 | — | — |
| 2014-03-10 | $15.23 | $16.69 | 218,000 | — | — |
| 2014-03-07 | $14.62 | $16.02 | 335,900 | — | — |
| 2014-03-06 | $15.40 | $16.87 | 446,700 | — | — |
| 2014-03-05 | $15.05 | $16.49 | 761,800 | — | — |
| 2014-03-04 | $14.09 | $15.44 | 368,200 | — | — |
| 2014-03-03 | $13.72 | $15.03 | 322,600 | — | — |
| 2014-02-28 | $13.06 | $14.31 | 1,208,100 | — | — |
| 2014-02-27 | $14.14 | $15.49 | 197,100 | — | — |
| 2014-02-26 | $14.10 | $15.45 | 97,300 | — | — |
| 2014-02-25 | $13.74 | $15.05 | 138,600 | — | — |
| 2014-02-24 | $14.01 | $15.35 | 227,200 | — | — |
| 2014-02-21 | $14.64 | $16.04 | 75,000 | — | — |
| 2014-02-20 | $14.59 | $15.99 | 106,700 | — | — |
| 2014-02-19 | $13.28 | $14.55 | 50,600 | — | — |
| 2014-02-18 | $12.88 | $14.11 | 89,600 | — | — |
| 2014-02-14 | $12.89 | $14.12 | 51,800 | — | — |
| 2014-02-13 | $13.26 | $14.53 | 31,300 | — | — |
| 2014-02-12 | $13.16 | $14.42 | 52,600 | — | — |
| 2014-02-11 | $13.04 | $14.29 | 34,000 | — | — |
| 2014-02-10 | $12.63 | $13.84 | 97,900 | — | — |
| 2014-02-07 | $13.28 | $14.55 | 75,200 | — | — |
| 2014-02-06 | $12.79 | $14.01 | 35,800 | — | — |
| 2014-02-05 | $12.46 | $13.65 | 20,600 | — | — |
| 2014-02-04 | $12.42 | $13.61 | 52,400 | — | — |
| 2014-02-03 | $12.39 | $13.58 | 80,600 | — | — |
| 2014-01-31 | $13.16 | $14.42 | 35,100 | — | — |
| 2014-01-30 | $13.18 | $14.44 | 90,200 | — | — |
| 2014-01-29 | $13.11 | $14.36 | 65,800 | — | — |
| 2014-01-28 | $13.12 | $14.37 | 104,600 | — | — |
| 2014-01-27 | $12.94 | $14.18 | 133,800 | — | — |
| 2014-01-24 | $12.84 | $14.07 | 73,200 | — | — |
| 2014-01-23 | $12.72 | $13.94 | 114,900 | — | — |
| 2014-01-22 | $12.88 | $14.11 | 120,100 | — | — |
| 2014-01-21 | $13.32 | $14.59 | 90,100 | — | — |
| 2014-01-17 | $13.65 | $14.96 | 103,800 | — | — |
| 2014-01-16 | $13.80 | $15.12 | 76,000 | — | — |
| 2014-01-15 | $13.75 | $15.07 | 79,200 | — | — |
| 2014-01-14 | $13.48 | $14.77 | 115,000 | — | — |
| 2014-01-13 | $13.13 | $14.39 | 112,800 | — | — |
| 2014-01-10 | $13.13 | $14.39 | 77,000 | — | — |
| 2014-01-09 | $13.00 | $14.24 | 119,300 | — | — |
| 2014-01-08 | $12.60 | $13.81 | 111,800 | — | — |
| 2014-01-07 | $13.00 | $14.24 | 97,300 | — | — |
| 2014-01-06 | $12.99 | $14.23 | 149,000 | — | — |
| 2014-01-03 | $13.19 | $14.45 | 95,600 | — | — |
| 2014-01-02 | $12.83 | $14.06 | 210,900 | — | — |