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
- 2001-11-13 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 | $19.60 | $19.60 | 188,600 | — | — |
| 2014-12-30 | $19.84 | $19.84 | 178,000 | — | — |
| 2014-12-29 | $19.90 | $19.90 | 144,700 | — | — |
| 2014-12-26 | $19.91 | $19.91 | 119,100 | — | — |
| 2014-12-24 | $19.89 | $19.89 | 111,600 | — | — |
| 2014-12-23 | $19.75 | $19.75 | 233,800 | — | — |
| 2014-12-22 | $20.08 | $20.08 | 427,300 | — | — |
| 2014-12-19 | $19.87 | $19.87 | 1,345,900 | — | — |
| 2014-12-18 | $19.10 | $19.10 | 379,800 | — | — |
| 2014-12-17 | $18.09 | $18.09 | 159,500 | — | — |
| 2014-12-16 | $17.71 | $17.71 | 197,000 | — | — |
| 2014-12-15 | $17.74 | $17.74 | 229,200 | — | — |
| 2014-12-12 | $17.79 | $17.79 | 200,800 | — | — |
| 2014-12-11 | $18.08 | $18.08 | 232,600 | — | — |
| 2014-12-10 | $18.01 | $18.01 | 266,800 | — | — |
| 2014-12-09 | $18.47 | $18.47 | 264,700 | — | — |
| 2014-12-08 | $18.06 | $18.06 | 305,700 | — | — |
| 2014-12-05 | $17.87 | $17.87 | 211,000 | — | — |
| 2014-12-04 | $17.49 | $17.49 | 261,200 | — | — |
| 2014-12-03 | $17.22 | $17.22 | 280,400 | — | — |
| 2014-12-02 | $17.03 | $17.03 | 123,500 | — | — |
| 2014-12-01 | $16.85 | $16.85 | 242,100 | — | — |
| 2014-11-28 | $17.12 | $17.12 | 117,400 | — | — |
| 2014-11-26 | $17.27 | $17.27 | 189,000 | — | — |
| 2014-11-25 | $17.08 | $17.08 | 132,200 | — | — |
| 2014-11-24 | $17.09 | $17.09 | 223,400 | — | — |
| 2014-11-21 | $16.75 | $16.75 | 245,500 | — | — |
| 2014-11-20 | $16.68 | $16.68 | 177,000 | — | — |
| 2014-11-19 | $16.30 | $16.30 | 286,400 | — | — |
| 2014-11-18 | $16.26 | $16.26 | 560,800 | — | — |
| 2014-11-17 | $15.79 | $15.79 | 389,100 | — | — |
| 2014-11-14 | $16.07 | $16.07 | 309,500 | — | — |
| 2014-11-13 | $16.21 | $16.21 | 175,800 | — | — |
| 2014-11-12 | $16.62 | $16.62 | 156,700 | — | — |
| 2014-11-11 | $16.61 | $16.61 | 167,300 | — | — |
| 2014-11-10 | $16.73 | $16.73 | 276,700 | — | — |
| 2014-11-07 | $16.80 | $16.80 | 582,400 | — | — |
| 2014-11-06 | $17.02 | $17.02 | 177,900 | — | — |
| 2014-11-05 | $16.80 | $16.80 | 212,700 | — | — |
| 2014-11-04 | $17.31 | $17.31 | 262,900 | — | — |
| 2014-11-03 | $17.05 | $17.05 | 253,400 | — | — |
| 2014-10-31 | $17.15 | $17.15 | 795,000 | — | — |
| 2014-10-30 | $17.17 | $17.17 | 410,000 | — | — |
| 2014-10-29 | $16.92 | $16.92 | 287,600 | — | — |
| 2014-10-28 | $16.88 | $16.88 | 283,200 | — | — |
| 2014-10-27 | $16.36 | $16.36 | 191,000 | — | — |
| 2014-10-24 | $16.70 | $16.70 | 116,500 | — | — |
| 2014-10-23 | $16.72 | $16.72 | 167,900 | — | — |
| 2014-10-22 | $16.62 | $16.62 | 153,900 | — | — |
| 2014-10-21 | $16.88 | $16.88 | 317,100 | — | — |
| 2014-10-20 | $16.78 | $16.78 | 248,400 | — | — |
| 2014-10-17 | $16.47 | $16.47 | 359,000 | — | — |
| 2014-10-16 | $16.28 | $16.28 | 364,700 | — | — |
| 2014-10-15 | $15.99 | $15.99 | 295,400 | — | — |
| 2014-10-14 | $15.93 | $15.93 | 476,400 | — | — |
| 2014-10-13 | $15.51 | $15.51 | 397,300 | — | — |
| 2014-10-10 | $15.28 | $15.28 | 234,800 | — | — |
| 2014-10-09 | $15.82 | $15.82 | 416,100 | — | — |
| 2014-10-08 | $15.61 | $15.61 | 218,100 | — | — |
| 2014-10-07 | $15.38 | $15.38 | 293,100 | — | — |
| 2014-10-06 | $15.92 | $15.92 | 240,800 | — | — |
| 2014-10-03 | $15.88 | $15.88 | 478,300 | — | — |
| 2014-10-02 | $15.48 | $15.48 | 212,400 | — | — |
| 2014-10-01 | $15.33 | $15.33 | 273,400 | — | — |
| 2014-09-30 | $15.70 | $15.70 | 384,500 | — | — |
| 2014-09-29 | $15.50 | $15.50 | 196,900 | — | — |
| 2014-09-26 | $15.60 | $15.60 | 179,100 | — | — |
| 2014-09-25 | $15.20 | $15.20 | 324,200 | — | — |
| 2014-09-24 | $15.29 | $15.29 | 154,000 | — | — |
| 2014-09-23 | $14.96 | $14.96 | 264,100 | — | — |
| 2014-09-22 | $15.38 | $15.38 | 183,400 | — | — |
| 2014-09-19 | $15.46 | $15.46 | 602,000 | — | — |
| 2014-09-18 | $16.21 | $16.21 | 155,800 | — | — |
| 2014-09-17 | $15.90 | $15.90 | 224,000 | — | — |
| 2014-09-16 | $16.03 | $16.03 | 270,100 | — | — |
| 2014-09-15 | $16.04 | $16.04 | 706,700 | — | — |
| 2014-09-12 | $15.96 | $15.96 | 371,900 | — | — |
| 2014-09-11 | $16.12 | $16.12 | 385,000 | — | — |
| 2014-09-10 | $15.50 | $15.50 | 175,700 | — | — |
| 2014-09-09 | $15.46 | $15.46 | 223,100 | — | — |
| 2014-09-08 | $15.67 | $15.67 | 305,800 | — | — |
| 2014-09-05 | $15.11 | $15.11 | 206,600 | — | — |
| 2014-09-04 | $15.18 | $15.18 | 258,200 | — | — |
| 2014-09-03 | $15.32 | $15.32 | 179,100 | — | — |
| 2014-09-02 | $15.47 | $15.47 | 302,200 | — | — |
| 2014-08-29 | $15.12 | $15.12 | 338,700 | — | — |
| 2014-08-28 | $15.28 | $15.28 | 323,400 | — | — |
| 2014-08-27 | $15.77 | $15.77 | 618,000 | — | — |
| 2014-08-26 | $15.30 | $15.30 | 612,800 | — | — |
| 2014-08-25 | $15.02 | $15.02 | 227,900 | — | — |
| 2014-08-22 | $15.05 | $15.05 | 493,300 | — | — |
| 2014-08-21 | $15.01 | $15.01 | 537,000 | — | — |
| 2014-08-20 | $14.76 | $14.76 | 266,600 | — | — |
| 2014-08-19 | $14.59 | $14.59 | 1,047,800 | — | — |
| 2014-08-18 | $14.33 | $14.33 | 186,300 | — | — |
| 2014-08-15 | $14.20 | $14.20 | 172,000 | — | — |
| 2014-08-14 | $14.10 | $14.10 | 143,100 | — | — |
| 2014-08-13 | $14.12 | $14.12 | 216,100 | — | — |
| 2014-08-12 | $13.94 | $13.94 | 200,400 | — | — |
| 2014-08-11 | $14.11 | $14.11 | 233,500 | — | — |
| 2014-08-08 | $13.95 | $13.95 | 325,600 | — | — |
| 2014-08-07 | $13.92 | $13.92 | 312,300 | — | — |
| 2014-08-06 | $13.95 | $13.95 | 225,700 | — | — |
| 2014-08-05 | $13.90 | $13.90 | 306,600 | — | — |
| 2014-08-04 | $13.85 | $13.85 | 421,500 | — | — |
| 2014-08-01 | $13.89 | $13.89 | 656,400 | — | — |
| 2014-07-31 | $13.10 | $13.10 | 281,000 | — | — |
| 2014-07-30 | $13.59 | $13.59 | 173,900 | — | — |
| 2014-07-29 | $13.52 | $13.52 | 332,900 | — | — |
| 2014-07-28 | $13.33 | $13.33 | 330,500 | — | — |
| 2014-07-25 | $12.98 | $12.98 | 401,600 | — | — |
| 2014-07-24 | $12.71 | $12.71 | 130,800 | — | — |
| 2014-07-23 | $12.87 | $12.87 | 127,500 | — | — |
| 2014-07-22 | $12.93 | $12.93 | 154,000 | — | — |
| 2014-07-21 | $12.68 | $12.68 | 146,100 | — | — |
| 2014-07-18 | $12.73 | $12.73 | 141,700 | — | — |
| 2014-07-17 | $12.53 | $12.53 | 310,300 | — | — |
| 2014-07-16 | $12.70 | $12.70 | 295,900 | — | — |
| 2014-07-15 | $12.58 | $12.58 | 431,700 | — | — |
| 2014-07-14 | $12.81 | $12.81 | 454,600 | — | — |
| 2014-07-11 | $12.54 | $12.54 | 261,800 | — | — |
| 2014-07-10 | $12.27 | $12.27 | 687,900 | — | — |
| 2014-07-09 | $12.38 | $12.38 | 257,100 | — | — |
| 2014-07-08 | $12.42 | $12.42 | 348,900 | — | — |
| 2014-07-07 | $12.49 | $12.49 | 224,200 | — | — |
| 2014-07-03 | $12.50 | $12.50 | 128,400 | — | — |
| 2014-07-02 | $12.44 | $12.44 | 247,800 | — | — |
| 2014-07-01 | $12.65 | $12.65 | 290,800 | — | — |
| 2014-06-30 | $12.30 | $12.30 | 226,300 | — | — |
| 2014-06-27 | $12.36 | $12.36 | 1,430,100 | — | — |
| 2014-06-26 | $12.05 | $12.05 | 249,800 | — | — |
| 2014-06-25 | $12.02 | $12.02 | 217,700 | — | — |
| 2014-06-24 | $11.80 | $11.80 | 385,900 | — | — |
| 2014-06-23 | $11.62 | $11.62 | 137,200 | — | — |
| 2014-06-20 | $11.62 | $11.62 | 349,500 | — | — |
| 2014-06-19 | $11.60 | $11.60 | 158,000 | — | — |
| 2014-06-18 | $11.37 | $11.37 | 99,600 | — | — |
| 2014-06-17 | $11.45 | $11.45 | 160,800 | — | — |
| 2014-06-16 | $11.25 | $11.25 | 225,700 | — | — |
| 2014-06-13 | $11.23 | $11.23 | 88,600 | — | — |
| 2014-06-12 | $11.38 | $11.38 | 120,100 | — | — |
| 2014-06-11 | $11.43 | $11.43 | 146,500 | — | — |
| 2014-06-10 | $11.67 | $11.67 | 188,700 | — | — |
| 2014-06-09 | $12.10 | $12.10 | 90,400 | — | — |
| 2014-06-06 | $11.99 | $11.99 | 201,200 | — | — |
| 2014-06-05 | $11.94 | $11.94 | 534,000 | — | — |
| 2014-06-04 | $11.18 | $11.18 | 127,200 | — | — |
| 2014-06-03 | $11.17 | $11.17 | 149,000 | — | — |
| 2014-06-02 | $11.18 | $11.18 | 281,100 | — | — |
| 2014-05-30 | $11.20 | $11.20 | 120,500 | — | — |
| 2014-05-29 | $11.27 | $11.27 | 122,700 | — | — |
| 2014-05-28 | $11.45 | $11.45 | 165,400 | — | — |
| 2014-05-27 | $11.66 | $11.66 | 143,600 | — | — |
| 2014-05-23 | $11.46 | $11.46 | 254,300 | — | — |
| 2014-05-22 | $11.43 | $11.43 | 441,200 | — | — |
| 2014-05-21 | $11.13 | $11.13 | 418,500 | — | — |
| 2014-05-20 | $11.00 | $11.00 | 791,100 | — | — |
| 2014-05-19 | $11.02 | $11.02 | 490,700 | — | — |
| 2014-05-16 | $11.00 | $11.00 | 214,800 | — | — |
| 2014-05-15 | $10.90 | $10.90 | 305,900 | — | — |
| 2014-05-14 | $10.90 | $10.90 | 285,200 | — | — |
| 2014-05-13 | $10.84 | $10.84 | 285,600 | — | — |
| 2014-05-12 | $10.90 | $10.90 | 463,100 | — | — |
| 2014-05-09 | $10.71 | $10.71 | 260,800 | — | — |
| 2014-05-08 | $10.53 | $10.53 | 263,100 | — | — |
| 2014-05-07 | $10.60 | $10.60 | 437,300 | — | — |
| 2014-05-06 | $10.80 | $10.80 | 462,400 | — | — |
| 2014-05-05 | $10.99 | $10.99 | 546,300 | — | — |
| 2014-05-02 | $11.25 | $11.25 | 1,278,200 | — | — |
| 2014-05-01 | $12.60 | $12.60 | 274,400 | — | — |
| 2014-04-30 | $12.48 | $12.48 | 328,100 | — | — |
| 2014-04-29 | $12.57 | $12.57 | 108,800 | — | — |
| 2014-04-28 | $12.62 | $12.62 | 173,400 | — | — |
| 2014-04-25 | $12.75 | $12.75 | 285,700 | — | — |
| 2014-04-24 | $12.76 | $12.76 | 111,700 | — | — |
| 2014-04-23 | $12.84 | $12.84 | 182,000 | — | — |
| 2014-04-22 | $12.79 | $12.79 | 138,500 | — | — |
| 2014-04-21 | $12.91 | $12.91 | 111,600 | — | — |
| 2014-04-17 | $12.81 | $12.81 | 200,500 | — | — |
| 2014-04-16 | $12.49 | $12.49 | 130,000 | — | — |
| 2014-04-15 | $12.77 | $12.77 | 142,900 | — | — |
| 2014-04-14 | $12.74 | $12.74 | 141,400 | — | — |
| 2014-04-11 | $12.78 | $12.78 | 177,500 | — | — |
| 2014-04-10 | $13.06 | $13.06 | 189,300 | — | — |
| 2014-04-09 | $13.47 | $13.47 | 267,900 | — | — |
| 2014-04-08 | $13.40 | $13.40 | 198,200 | — | — |
| 2014-04-07 | $13.48 | $13.48 | 213,600 | — | — |
| 2014-04-04 | $13.70 | $13.70 | 181,500 | — | — |
| 2014-04-03 | $14.21 | $14.21 | 149,400 | — | — |
| 2014-04-02 | $14.24 | $14.24 | 151,300 | — | — |
| 2014-04-01 | $14.21 | $14.21 | 196,100 | — | — |
| 2014-03-31 | $13.74 | $13.74 | 183,600 | — | — |
| 2014-03-28 | $13.69 | $13.69 | 145,200 | — | — |
| 2014-03-27 | $13.71 | $13.71 | 142,500 | — | — |
| 2014-03-26 | $13.76 | $13.76 | 190,900 | — | — |
| 2014-03-25 | $13.86 | $13.86 | 263,700 | — | — |
| 2014-03-24 | $13.90 | $13.90 | 185,800 | — | — |
| 2014-03-21 | $14.02 | $14.02 | 220,000 | — | — |
| 2014-03-20 | $14.26 | $14.26 | 99,800 | — | — |
| 2014-03-19 | $14.15 | $14.15 | 130,700 | — | — |
| 2014-03-18 | $14.35 | $14.35 | 181,900 | — | — |
| 2014-03-17 | $14.12 | $14.12 | 254,600 | — | — |
| 2014-03-14 | $13.77 | $13.77 | 236,900 | — | — |
| 2014-03-13 | $13.57 | $13.57 | 321,200 | — | — |
| 2014-03-12 | $14.22 | $14.22 | 153,400 | — | — |
| 2014-03-11 | $14.19 | $14.19 | 218,000 | — | — |
| 2014-03-10 | $14.51 | $14.51 | 219,100 | — | — |
| 2014-03-07 | $14.47 | $14.47 | 333,100 | — | — |
| 2014-03-06 | $14.21 | $14.21 | 244,900 | — | — |
| 2014-03-05 | $14.27 | $14.27 | 394,100 | — | — |
| 2014-03-04 | $14.53 | $14.53 | 427,700 | — | — |
| 2014-03-03 | $13.94 | $13.94 | 298,300 | — | — |
| 2014-02-28 | $13.93 | $13.93 | 229,400 | — | — |
| 2014-02-27 | $13.81 | $13.81 | 175,000 | — | — |
| 2014-02-26 | $13.78 | $13.78 | 170,900 | — | — |
| 2014-02-25 | $13.71 | $13.71 | 201,600 | — | — |
| 2014-02-24 | $13.89 | $13.89 | 413,500 | — | — |
| 2014-02-21 | $14.50 | $14.50 | 445,100 | — | — |
| 2014-02-20 | $13.70 | $13.70 | 828,100 | — | — |
| 2014-02-19 | $13.89 | $13.89 | 365,500 | — | — |
| 2014-02-18 | $14.11 | $14.11 | 779,600 | — | — |
| 2014-02-14 | $14.26 | $14.26 | 250,200 | — | — |
| 2014-02-13 | $14.41 | $14.41 | 227,100 | — | — |
| 2014-02-12 | $14.40 | $14.40 | 272,700 | — | — |
| 2014-02-11 | $14.33 | $14.33 | 300,500 | — | — |
| 2014-02-10 | $14.41 | $14.41 | 347,000 | — | — |
| 2014-02-07 | $14.62 | $14.62 | 181,300 | — | — |
| 2014-02-06 | $14.67 | $14.67 | 287,900 | — | — |
| 2014-02-05 | $14.62 | $14.62 | 373,000 | — | — |
| 2014-02-04 | $15.21 | $15.21 | 748,600 | — | — |
| 2014-02-03 | $14.99 | $14.99 | 956,700 | — | — |
| 2014-01-31 | $15.11 | $15.11 | 337,600 | — | — |
| 2014-01-30 | $15.08 | $15.08 | 462,500 | — | — |
| 2014-01-29 | $15.02 | $15.02 | 232,900 | — | — |
| 2014-01-28 | $15.11 | $15.11 | 295,600 | — | — |
| 2014-01-27 | $15.25 | $15.25 | 355,200 | — | — |
| 2014-01-24 | $15.07 | $15.07 | 249,300 | — | — |
| 2014-01-23 | $15.26 | $15.26 | 625,400 | — | — |
| 2014-01-22 | $15.05 | $15.05 | 125,900 | — | — |
| 2014-01-21 | $15.02 | $15.02 | 163,800 | — | — |
| 2014-01-17 | $14.97 | $14.97 | 213,400 | — | — |
| 2014-01-16 | $14.87 | $14.87 | 178,300 | — | — |
| 2014-01-15 | $14.97 | $14.97 | 235,800 | — | — |
| 2014-01-14 | $14.99 | $14.99 | 417,600 | — | — |
| 2014-01-13 | $14.60 | $14.60 | 306,700 | — | — |
| 2014-01-10 | $14.43 | $14.43 | 224,300 | — | — |
| 2014-01-09 | $14.41 | $14.41 | 156,800 | — | — |
| 2014-01-08 | $14.31 | $14.31 | 211,500 | — | — |
| 2014-01-07 | $14.53 | $14.53 | 143,100 | — | — |
| 2014-01-06 | $14.47 | $14.47 | 183,500 | — | — |
| 2014-01-03 | $14.67 | $14.67 | 196,800 | — | — |
| 2014-01-02 | $14.34 | $14.34 | 327,200 | — | — |