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
- 2004-06-01 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 | $19.01 | $19.01 | 157,900 | — | — |
| 2014-12-30 | $19.13 | $19.13 | 170,000 | — | — |
| 2014-12-29 | $19.07 | $19.07 | 135,200 | — | — |
| 2014-12-26 | $19.17 | $19.17 | 73,500 | — | — |
| 2014-12-24 | $19.19 | $19.19 | 71,300 | — | — |
| 2014-12-23 | $18.86 | $18.86 | 91,700 | — | — |
| 2014-12-22 | $19.10 | $19.10 | 197,400 | — | — |
| 2014-12-19 | $19.02 | $19.02 | 273,300 | — | — |
| 2014-12-18 | $19.14 | $19.14 | 125,200 | — | — |
| 2014-12-17 | $19.18 | $19.18 | 265,900 | — | — |
| 2014-12-16 | $18.47 | $18.47 | 162,000 | — | — |
| 2014-12-15 | $18.58 | $18.58 | 192,600 | — | — |
| 2014-12-12 | $18.88 | $18.88 | 320,500 | — | — |
| 2014-12-11 | $18.73 | $18.73 | 314,400 | — | — |
| 2014-12-10 | $17.87 | $17.87 | 271,400 | — | — |
| 2014-12-09 | $18.00 | $18.00 | 394,000 | — | — |
| 2014-12-08 | $17.48 | $17.48 | 149,500 | — | — |
| 2014-12-05 | $17.45 | $17.45 | 179,000 | — | — |
| 2014-12-04 | $17.50 | $17.50 | 224,200 | — | — |
| 2014-12-03 | $17.46 | $17.46 | 255,700 | — | — |
| 2014-12-02 | $17.29 | $17.29 | 136,400 | — | — |
| 2014-12-01 | $17.45 | $17.45 | 212,600 | — | — |
| 2014-11-28 | $17.50 | $17.50 | 130,500 | — | — |
| 2014-11-26 | $17.85 | $17.85 | 306,600 | — | — |
| 2014-11-25 | $17.25 | $17.25 | 328,500 | — | — |
| 2014-11-24 | $17.25 | $17.25 | 268,500 | — | — |
| 2014-11-21 | $17.26 | $17.26 | 638,800 | — | — |
| 2014-11-20 | $17.30 | $17.30 | 228,000 | — | — |
| 2014-11-19 | $17.04 | $17.04 | 262,900 | — | — |
| 2014-11-18 | $16.86 | $16.86 | 287,000 | — | — |
| 2014-11-17 | $16.85 | $16.85 | 319,200 | — | — |
| 2014-11-14 | $16.82 | $16.82 | 123,600 | — | — |
| 2014-11-13 | $16.86 | $16.86 | 74,900 | — | — |
| 2014-11-12 | $16.98 | $16.98 | 128,700 | — | — |
| 2014-11-11 | $16.96 | $16.96 | 133,800 | — | — |
| 2014-11-10 | $16.96 | $16.96 | 126,400 | — | — |
| 2014-11-07 | $16.95 | $16.95 | 396,500 | — | — |
| 2014-11-06 | $16.85 | $16.85 | 136,300 | — | — |
| 2014-11-05 | $16.75 | $16.75 | 220,200 | — | — |
| 2014-11-04 | $16.94 | $16.94 | 162,100 | — | — |
| 2014-11-03 | $16.99 | $16.99 | 229,000 | — | — |
| 2014-10-31 | $17.00 | $17.00 | 377,300 | — | — |
| 2014-10-30 | $16.85 | $16.85 | 205,800 | — | — |
| 2014-10-29 | $16.77 | $16.77 | 166,500 | — | — |
| 2014-10-28 | $17.00 | $17.00 | 316,400 | — | — |
| 2014-10-27 | $16.28 | $16.28 | 201,200 | — | — |
| 2014-10-24 | $16.29 | $16.29 | 322,900 | — | — |
| 2014-10-23 | $16.45 | $16.45 | 578,500 | — | — |
| 2014-10-22 | $16.19 | $16.19 | 599,600 | — | — |
| 2014-10-21 | $16.09 | $16.09 | 735,400 | — | — |
| 2014-10-20 | $15.60 | $15.60 | 3,580,800 | — | — |
| 2014-10-17 | $15.29 | $15.29 | 486,100 | — | — |
| 2014-10-16 | $15.66 | $15.66 | 271,600 | — | — |
| 2014-10-15 | $15.79 | $15.79 | 298,700 | — | — |
| 2014-10-14 | $15.66 | $15.66 | 419,500 | — | — |
| 2014-10-13 | $15.34 | $15.34 | 551,300 | — | — |
| 2014-10-10 | $14.53 | $14.53 | 266,400 | — | — |
| 2014-10-09 | $14.03 | $14.03 | 441,500 | — | — |
| 2014-10-08 | $14.00 | $14.00 | 111,000 | — | — |
| 2014-10-07 | $13.67 | $13.67 | 106,200 | — | — |
| 2014-10-06 | $13.81 | $13.81 | 118,000 | — | — |
| 2014-10-03 | $14.00 | $14.00 | 117,600 | — | — |
| 2014-10-02 | $13.97 | $13.97 | 75,200 | — | — |
| 2014-10-01 | $13.87 | $13.87 | 134,100 | — | — |
| 2014-09-30 | $13.72 | $13.72 | 97,800 | — | — |
| 2014-09-29 | $13.90 | $13.90 | 61,700 | — | — |
| 2014-09-26 | $13.72 | $13.72 | 112,600 | — | — |
| 2014-09-25 | $13.36 | $13.36 | 133,100 | — | — |
| 2014-09-24 | $13.51 | $13.51 | 95,700 | — | — |
| 2014-09-23 | $13.43 | $13.43 | 82,200 | — | — |
| 2014-09-22 | $13.43 | $13.43 | 82,000 | — | — |
| 2014-09-19 | $13.29 | $13.29 | 157,500 | — | — |
| 2014-09-18 | $13.89 | $13.89 | 81,200 | — | — |
| 2014-09-17 | $13.49 | $13.49 | 74,000 | — | — |
| 2014-09-16 | $13.42 | $13.42 | 88,300 | — | — |
| 2014-09-15 | $13.47 | $13.47 | 119,300 | — | — |
| 2014-09-12 | $13.40 | $13.40 | 135,000 | — | — |
| 2014-09-11 | $13.43 | $13.43 | 129,900 | — | — |
| 2014-09-10 | $13.36 | $13.36 | 85,800 | — | — |
| 2014-09-09 | $13.52 | $13.52 | 160,800 | — | — |
| 2014-09-08 | $13.55 | $13.55 | 63,500 | — | — |
| 2014-09-05 | $13.54 | $13.54 | 91,100 | — | — |
| 2014-09-04 | $13.45 | $13.45 | 55,200 | — | — |
| 2014-09-03 | $13.67 | $13.67 | 64,200 | — | — |
| 2014-09-02 | $13.85 | $13.85 | 75,400 | — | — |
| 2014-08-29 | $14.11 | $14.11 | 61,000 | — | — |
| 2014-08-28 | $13.96 | $13.96 | 63,600 | — | — |
| 2014-08-27 | $13.88 | $13.88 | 41,100 | — | — |
| 2014-08-26 | $13.90 | $13.90 | 71,600 | — | — |
| 2014-08-25 | $13.89 | $13.89 | 39,500 | — | — |
| 2014-08-22 | $14.10 | $14.10 | 56,500 | — | — |
| 2014-08-21 | $14.18 | $14.18 | 68,700 | — | — |
| 2014-08-20 | $13.80 | $13.80 | 46,800 | — | — |
| 2014-08-19 | $14.14 | $14.14 | 39,800 | — | — |
| 2014-08-18 | $13.89 | $13.89 | 145,500 | — | — |
| 2014-08-15 | $13.88 | $13.88 | 161,500 | — | — |
| 2014-08-14 | $14.41 | $14.41 | 72,400 | — | — |
| 2014-08-13 | $14.76 | $14.76 | 74,300 | — | — |
| 2014-08-12 | $14.64 | $14.64 | 98,700 | — | — |
| 2014-08-11 | $14.77 | $14.77 | 132,500 | — | — |
| 2014-08-08 | $14.85 | $14.85 | 78,100 | — | — |
| 2014-08-07 | $14.75 | $14.75 | 97,400 | — | — |
| 2014-08-06 | $14.75 | $14.75 | 113,200 | — | — |
| 2014-08-05 | $14.52 | $14.52 | 91,400 | — | — |
| 2014-08-04 | $14.69 | $14.69 | 91,900 | — | — |
| 2014-08-01 | $14.42 | $14.42 | 102,800 | — | — |
| 2014-07-31 | $14.60 | $14.60 | 149,800 | — | — |
| 2014-07-30 | $14.69 | $14.69 | 75,400 | — | — |
| 2014-07-29 | $14.55 | $14.55 | 68,500 | — | — |
| 2014-07-28 | $14.31 | $14.31 | 276,300 | — | — |
| 2014-07-25 | $14.07 | $14.07 | 167,100 | — | — |
| 2014-07-24 | $14.15 | $14.15 | 423,500 | — | — |
| 2014-07-23 | $15.28 | $15.28 | 175,600 | — | — |
| 2014-07-22 | $14.90 | $14.90 | 60,000 | — | — |
| 2014-07-21 | $14.89 | $14.89 | 143,700 | — | — |
| 2014-07-18 | $14.53 | $14.53 | 135,100 | — | — |
| 2014-07-17 | $14.18 | $14.18 | 82,700 | — | — |
| 2014-07-16 | $14.66 | $14.66 | 82,200 | — | — |
| 2014-07-15 | $14.85 | $14.85 | 118,000 | — | — |
| 2014-07-14 | $14.95 | $14.95 | 86,200 | — | — |
| 2014-07-11 | $14.75 | $14.75 | 64,200 | — | — |
| 2014-07-10 | $14.62 | $14.62 | 102,300 | — | — |
| 2014-07-09 | $14.56 | $14.56 | 154,500 | — | — |
| 2014-07-08 | $14.96 | $14.96 | 213,600 | — | — |
| 2014-07-07 | $15.90 | $15.90 | 95,400 | — | — |
| 2014-07-03 | $16.34 | $16.34 | 40,700 | — | — |
| 2014-07-02 | $16.31 | $16.31 | 102,200 | — | — |
| 2014-07-01 | $16.60 | $16.60 | 94,000 | — | — |
| 2014-06-30 | $16.33 | $16.33 | 73,200 | — | — |
| 2014-06-27 | $16.17 | $16.17 | 217,300 | — | — |
| 2014-06-26 | $16.02 | $16.02 | 74,600 | — | — |
| 2014-06-25 | $16.11 | $16.11 | 57,500 | — | — |
| 2014-06-24 | $15.91 | $15.91 | 60,700 | — | — |
| 2014-06-23 | $16.09 | $16.09 | 93,400 | — | — |
| 2014-06-20 | $16.17 | $16.17 | 171,200 | — | — |
| 2014-06-19 | $16.00 | $16.00 | 272,500 | — | — |
| 2014-06-18 | $15.31 | $15.31 | 148,200 | — | — |
| 2014-06-17 | $14.35 | $14.35 | 104,800 | — | — |
| 2014-06-16 | $14.04 | $14.04 | 67,700 | — | — |
| 2014-06-13 | $14.01 | $14.01 | 38,300 | — | — |
| 2014-06-12 | $14.06 | $14.06 | 70,200 | — | — |
| 2014-06-11 | $14.10 | $14.10 | 57,300 | — | — |
| 2014-06-10 | $14.28 | $14.28 | 66,900 | — | — |
| 2014-06-09 | $14.37 | $14.37 | 46,900 | — | — |
| 2014-06-06 | $14.32 | $14.32 | 73,100 | — | — |
| 2014-06-05 | $14.47 | $14.47 | 86,300 | — | — |
| 2014-06-04 | $14.09 | $14.09 | 66,400 | — | — |
| 2014-06-03 | $14.02 | $14.02 | 116,400 | — | — |
| 2014-06-02 | $14.01 | $14.01 | 75,400 | — | — |
| 2014-05-30 | $14.33 | $14.33 | 115,700 | — | — |
| 2014-05-29 | $14.28 | $14.28 | 74,900 | — | — |
| 2014-05-28 | $14.21 | $14.21 | 96,900 | — | — |
| 2014-05-27 | $14.34 | $14.34 | 91,200 | — | — |
| 2014-05-23 | $14.14 | $14.14 | 120,500 | — | — |
| 2014-05-22 | $14.11 | $14.11 | 109,200 | — | — |
| 2014-05-21 | $14.12 | $14.12 | 84,400 | — | — |
| 2014-05-20 | $14.12 | $14.12 | 123,300 | — | — |
| 2014-05-19 | $14.31 | $14.31 | 129,400 | — | — |
| 2014-05-16 | $14.02 | $14.02 | 134,700 | — | — |
| 2014-05-15 | $13.90 | $13.90 | 115,900 | — | — |
| 2014-05-14 | $13.75 | $13.75 | 134,900 | — | — |
| 2014-05-13 | $13.78 | $13.78 | 174,400 | — | — |
| 2014-05-12 | $13.84 | $13.84 | 108,000 | — | — |
| 2014-05-09 | $13.53 | $13.53 | 90,900 | — | — |
| 2014-05-08 | $13.39 | $13.39 | 148,700 | — | — |
| 2014-05-07 | $13.31 | $13.31 | 114,900 | — | — |
| 2014-05-06 | $13.61 | $13.61 | 81,800 | — | — |
| 2014-05-05 | $13.70 | $13.70 | 100,500 | — | — |
| 2014-05-02 | $13.54 | $13.54 | 132,000 | — | — |
| 2014-05-01 | $13.18 | $13.18 | 214,300 | — | — |
| 2014-04-30 | $13.44 | $13.44 | 204,500 | — | — |
| 2014-04-29 | $13.70 | $13.70 | 122,100 | — | — |
| 2014-04-28 | $13.68 | $13.68 | 280,500 | — | — |
| 2014-04-25 | $13.61 | $13.61 | 225,800 | — | — |
| 2014-04-24 | $13.87 | $13.87 | 158,500 | — | — |
| 2014-04-23 | $13.99 | $13.99 | 94,000 | — | — |
| 2014-04-22 | $14.38 | $14.38 | 104,400 | — | — |
| 2014-04-21 | $14.60 | $14.60 | 126,600 | — | — |
| 2014-04-17 | $14.36 | $14.36 | 218,900 | — | — |
| 2014-04-16 | $13.97 | $13.97 | 174,400 | — | — |
| 2014-04-15 | $13.47 | $13.47 | 247,900 | — | — |
| 2014-04-14 | $13.78 | $13.78 | 196,400 | — | — |
| 2014-04-11 | $13.93 | $13.93 | 429,700 | — | — |
| 2014-04-10 | $15.10 | $15.10 | 386,600 | — | — |
| 2014-04-09 | $15.85 | $15.85 | 246,300 | — | — |
| 2014-04-08 | $15.33 | $15.33 | 116,800 | — | — |
| 2014-04-07 | $15.58 | $15.58 | 129,900 | — | — |
| 2014-04-04 | $15.59 | $15.59 | 104,600 | — | — |
| 2014-04-03 | $16.09 | $16.09 | 79,500 | — | — |
| 2014-04-02 | $15.99 | $15.99 | 42,400 | — | — |
| 2014-04-01 | $15.92 | $15.92 | 80,900 | — | — |
| 2014-03-31 | $15.75 | $15.75 | 79,000 | — | — |
| 2014-03-28 | $15.46 | $15.46 | 55,100 | — | — |
| 2014-03-27 | $15.72 | $15.72 | 76,300 | — | — |
| 2014-03-26 | $15.88 | $15.88 | 145,600 | — | — |
| 2014-03-25 | $16.04 | $16.04 | 98,200 | — | — |
| 2014-03-24 | $15.93 | $15.93 | 161,200 | — | — |
| 2014-03-21 | $16.02 | $16.02 | 137,800 | — | — |
| 2014-03-20 | $16.46 | $16.46 | 137,400 | — | — |
| 2014-03-19 | $16.65 | $16.65 | 53,300 | — | — |
| 2014-03-18 | $16.88 | $16.88 | 116,800 | — | — |
| 2014-03-17 | $16.54 | $16.54 | 82,100 | — | — |
| 2014-03-14 | $16.69 | $16.69 | 62,500 | — | — |
| 2014-03-13 | $16.72 | $16.72 | 146,200 | — | — |
| 2014-03-12 | $16.76 | $16.76 | 343,500 | — | — |
| 2014-03-11 | $15.85 | $15.85 | 177,200 | — | — |
| 2014-03-10 | $15.52 | $15.52 | 67,700 | — | — |
| 2014-03-07 | $15.49 | $15.49 | 329,300 | — | — |
| 2014-03-06 | $15.60 | $15.60 | 42,100 | — | — |
| 2014-03-05 | $15.67 | $15.67 | 97,100 | — | — |
| 2014-03-04 | $15.92 | $15.92 | 139,300 | — | — |
| 2014-03-03 | $15.42 | $15.42 | 75,500 | — | — |
| 2014-02-28 | $15.40 | $15.40 | 133,000 | — | — |
| 2014-02-27 | $15.80 | $15.80 | 104,600 | — | — |
| 2014-02-26 | $15.71 | $15.71 | 103,000 | — | — |
| 2014-02-25 | $15.56 | $15.56 | 68,400 | — | — |
| 2014-02-24 | $15.78 | $15.78 | 161,200 | — | — |
| 2014-02-21 | $15.91 | $15.91 | 204,500 | — | — |
| 2014-02-20 | $15.90 | $15.90 | 388,700 | — | — |
| 2014-02-19 | $16.06 | $16.06 | 108,600 | — | — |
| 2014-02-18 | $16.20 | $16.20 | 69,500 | — | — |
| 2014-02-14 | $15.82 | $15.82 | 60,600 | — | — |
| 2014-02-13 | $15.90 | $15.90 | 161,000 | — | — |
| 2014-02-12 | $15.90 | $15.90 | 112,700 | — | — |
| 2014-02-11 | $15.46 | $15.46 | 101,100 | — | — |
| 2014-02-10 | $15.39 | $15.39 | 118,100 | — | — |
| 2014-02-07 | $15.49 | $15.49 | 99,500 | — | — |
| 2014-02-06 | $15.33 | $15.33 | 105,700 | — | — |
| 2014-02-05 | $15.29 | $15.29 | 131,300 | — | — |
| 2014-02-04 | $15.33 | $15.33 | 115,400 | — | — |
| 2014-02-03 | $15.38 | $15.38 | 172,700 | — | — |
| 2014-01-31 | $15.91 | $15.91 | 249,100 | — | — |
| 2014-01-30 | $16.39 | $16.39 | 102,400 | — | — |
| 2014-01-29 | $16.25 | $16.25 | 93,400 | — | — |
| 2014-01-28 | $16.67 | $16.67 | 130,000 | — | — |
| 2014-01-27 | $16.73 | $16.73 | 329,700 | — | — |
| 2014-01-24 | $16.91 | $16.91 | 272,400 | — | — |
| 2014-01-23 | $17.24 | $17.24 | 300,600 | — | — |
| 2014-01-22 | $17.11 | $17.11 | 467,000 | — | — |
| 2014-01-21 | $17.07 | $17.07 | 152,800 | — | — |
| 2014-01-17 | $16.87 | $16.87 | 79,400 | — | — |
| 2014-01-16 | $17.17 | $17.17 | 154,900 | — | — |
| 2014-01-15 | $17.20 | $17.20 | 254,800 | — | — |
| 2014-01-14 | $17.42 | $17.42 | 179,600 | — | — |
| 2014-01-13 | $17.40 | $17.40 | 223,100 | — | — |
| 2014-01-10 | $18.46 | $18.46 | 776,200 | — | — |
| 2014-01-09 | $17.98 | $17.98 | 374,400 | — | — |
| 2014-01-08 | $17.40 | $17.40 | 135,900 | — | — |
| 2014-01-07 | $17.34 | $17.34 | 99,000 | — | — |
| 2014-01-06 | $17.11 | $17.11 | 165,200 | — | — |
| 2014-01-03 | $17.33 | $17.33 | 210,600 | — | — |
| 2014-01-02 | $17.34 | $17.34 | 289,000 | — | — |