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
- 2009-09-24 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 | $16.36 | $26.62 | 230,000 | — | — |
| 2014-12-30 | $16.63 | $27.06 | 154,800 | — | — |
| 2014-12-29 | $16.60 | $27.01 | 257,000 | — | — |
| 2014-12-26 | $16.88 | $26.81 | 200,900 | — | — |
| 2014-12-24 | $16.86 | $26.78 | 161,700 | — | — |
| 2014-12-23 | $16.90 | $26.85 | 238,700 | — | — |
| 2014-12-22 | $16.98 | $26.97 | 240,600 | — | — |
| 2014-12-19 | $16.92 | $26.88 | 531,400 | — | — |
| 2014-12-18 | $16.84 | $26.75 | 339,300 | — | — |
| 2014-12-17 | $16.73 | $26.58 | 282,600 | — | — |
| 2014-12-16 | $16.30 | $25.89 | 337,500 | — | — |
| 2014-12-15 | $16.34 | $25.96 | 250,300 | — | — |
| 2014-12-12 | $16.45 | $26.13 | 261,900 | — | — |
| 2014-12-11 | $16.69 | $26.51 | 387,000 | — | — |
| 2014-12-10 | $16.56 | $26.31 | 169,600 | — | — |
| 2014-12-09 | $16.74 | $26.59 | 286,500 | — | — |
| 2014-12-08 | $16.62 | $26.40 | 218,300 | — | — |
| 2014-12-05 | $16.68 | $26.50 | 318,600 | — | — |
| 2014-12-04 | $16.69 | $26.51 | 209,000 | — | — |
| 2014-12-03 | $16.64 | $26.43 | 188,400 | — | — |
| 2014-12-02 | $16.70 | $26.53 | 214,200 | — | — |
| 2014-12-01 | $16.51 | $26.23 | 212,100 | — | — |
| 2014-11-28 | $16.68 | $26.50 | 190,700 | — | — |
| 2014-11-26 | $16.65 | $26.45 | 174,200 | — | — |
| 2014-11-25 | $16.53 | $26.26 | 156,100 | — | — |
| 2014-11-24 | $16.51 | $26.23 | 174,500 | — | — |
| 2014-11-21 | $16.40 | $26.05 | 229,300 | — | — |
| 2014-11-20 | $16.42 | $26.08 | 463,700 | — | — |
| 2014-11-19 | $16.42 | $26.08 | 210,200 | — | — |
| 2014-11-18 | $16.59 | $26.35 | 206,100 | — | — |
| 2014-11-17 | $16.46 | $26.15 | 225,700 | — | — |
| 2014-11-14 | $16.44 | $26.12 | 149,800 | — | — |
| 2014-11-13 | $16.45 | $26.13 | 289,500 | — | — |
| 2014-11-12 | $16.50 | $26.21 | 242,000 | — | — |
| 2014-11-11 | $16.51 | $26.23 | 224,000 | — | — |
| 2014-11-10 | $16.58 | $26.34 | 404,800 | — | — |
| 2014-11-07 | $16.45 | $26.13 | 368,500 | — | — |
| 2014-11-06 | $16.45 | $26.13 | 239,000 | — | — |
| 2014-11-05 | $16.39 | $26.04 | 249,500 | — | — |
| 2014-11-04 | $16.18 | $25.70 | 232,300 | — | — |
| 2014-11-03 | $16.35 | $25.97 | 331,100 | — | — |
| 2014-10-31 | $16.44 | $26.12 | 383,500 | — | — |
| 2014-10-30 | $16.36 | $25.99 | 362,800 | — | — |
| 2014-10-29 | $16.19 | $25.72 | 689,100 | — | — |
| 2014-10-28 | $16.52 | $26.24 | 277,300 | — | — |
| 2014-10-27 | $16.40 | $26.05 | 249,500 | — | — |
| 2014-10-24 | $16.35 | $25.97 | 149,800 | — | — |
| 2014-10-23 | $16.36 | $25.99 | 268,100 | — | — |
| 2014-10-22 | $16.30 | $25.89 | 374,800 | — | — |
| 2014-10-21 | $16.28 | $25.86 | 279,800 | — | — |
| 2014-10-20 | $16.11 | $25.59 | 316,500 | — | — |
| 2014-10-17 | $15.97 | $25.37 | 294,500 | — | — |
| 2014-10-16 | $16.11 | $25.59 | 439,800 | — | — |
| 2014-10-15 | $15.90 | $25.26 | 601,000 | — | — |
| 2014-10-14 | $16.00 | $25.42 | 380,800 | — | — |
| 2014-10-13 | $16.03 | $25.46 | 263,400 | — | — |
| 2014-10-10 | $16.01 | $25.43 | 301,600 | — | — |
| 2014-10-09 | $16.11 | $25.59 | 411,500 | — | — |
| 2014-10-08 | $16.16 | $25.67 | 353,800 | — | — |
| 2014-10-07 | $15.80 | $25.10 | 221,400 | — | — |
| 2014-10-06 | $15.87 | $25.21 | 262,000 | — | — |
| 2014-10-03 | $15.87 | $25.21 | 280,400 | — | — |
| 2014-10-02 | $15.76 | $25.04 | 320,200 | — | — |
| 2014-10-01 | $15.75 | $25.02 | 403,300 | — | — |
| 2014-09-30 | $15.71 | $24.96 | 413,800 | — | — |
| 2014-09-29 | $15.92 | $25.29 | 419,300 | — | — |
| 2014-09-26 | $16.06 | $25.51 | 493,300 | — | — |
| 2014-09-25 | $16.35 | $25.34 | 471,900 | — | — |
| 2014-09-24 | $16.35 | $25.34 | 578,700 | — | — |
| 2014-09-23 | $16.40 | $25.41 | 382,400 | — | — |
| 2014-09-22 | $16.43 | $25.46 | 368,100 | — | — |
| 2014-09-19 | $16.56 | $25.66 | 636,500 | — | — |
| 2014-09-18 | $16.51 | $25.58 | 341,800 | — | — |
| 2014-09-17 | $16.42 | $25.45 | 378,200 | — | — |
| 2014-09-16 | $16.53 | $25.62 | 325,900 | — | — |
| 2014-09-15 | $16.56 | $25.66 | 530,600 | — | — |
| 2014-09-12 | $16.61 | $25.74 | 552,800 | — | — |
| 2014-09-11 | $16.84 | $26.10 | 208,900 | — | — |
| 2014-09-10 | $16.76 | $25.97 | 232,400 | — | — |
| 2014-09-09 | $16.85 | $26.11 | 287,000 | — | — |
| 2014-09-08 | $16.92 | $26.22 | 377,200 | — | — |
| 2014-09-05 | $16.81 | $26.05 | 183,300 | — | — |
| 2014-09-04 | $16.73 | $25.93 | 254,400 | — | — |
| 2014-09-03 | $16.67 | $25.83 | 446,400 | — | — |
| 2014-09-02 | $16.72 | $25.91 | 248,800 | — | — |
| 2014-08-29 | $16.82 | $26.07 | 291,000 | — | — |
| 2014-08-28 | $16.68 | $25.85 | 196,500 | — | — |
| 2014-08-27 | $16.76 | $25.97 | 271,700 | — | — |
| 2014-08-26 | $16.74 | $25.94 | 257,200 | — | — |
| 2014-08-25 | $16.61 | $25.74 | 232,200 | — | — |
| 2014-08-22 | $16.62 | $25.76 | 170,900 | — | — |
| 2014-08-21 | $16.69 | $25.86 | 177,100 | — | — |
| 2014-08-20 | $16.74 | $25.94 | 214,600 | — | — |
| 2014-08-19 | $16.74 | $25.94 | 224,100 | — | — |
| 2014-08-18 | $16.74 | $25.94 | 261,300 | — | — |
| 2014-08-15 | $16.71 | $25.89 | 355,400 | — | — |
| 2014-08-14 | $16.58 | $25.69 | 255,800 | — | — |
| 2014-08-13 | $16.44 | $25.48 | 650,900 | — | — |
| 2014-08-12 | $16.45 | $25.49 | 472,600 | — | — |
| 2014-08-11 | $16.63 | $25.77 | 189,500 | — | — |
| 2014-08-08 | $16.57 | $25.68 | 234,600 | — | — |
| 2014-08-07 | $16.57 | $25.68 | 351,600 | — | — |
| 2014-08-06 | $16.54 | $25.63 | 288,400 | — | — |
| 2014-08-05 | $16.46 | $25.51 | 460,100 | — | — |
| 2014-08-04 | $16.48 | $25.54 | 434,200 | — | — |
| 2014-08-01 | $16.36 | $25.35 | 650,000 | — | — |
| 2014-07-31 | $16.57 | $25.68 | 364,000 | — | — |
| 2014-07-30 | $16.65 | $25.80 | 519,500 | — | — |
| 2014-07-29 | $16.36 | $25.35 | 270,900 | — | — |
| 2014-07-28 | $16.41 | $25.43 | 262,400 | — | — |
| 2014-07-25 | $16.40 | $25.41 | 299,300 | — | — |
| 2014-07-24 | $16.44 | $25.48 | 182,300 | — | — |
| 2014-07-23 | $16.52 | $25.60 | 195,700 | — | — |
| 2014-07-22 | $16.52 | $25.60 | 240,400 | — | — |
| 2014-07-21 | $16.46 | $25.51 | 186,500 | — | — |
| 2014-07-18 | $16.55 | $25.65 | 225,200 | — | — |
| 2014-07-17 | $16.55 | $25.65 | 378,000 | — | — |
| 2014-07-16 | $16.59 | $25.71 | 300,200 | — | — |
| 2014-07-15 | $16.61 | $25.74 | 331,500 | — | — |
| 2014-07-14 | $16.61 | $25.74 | 298,600 | — | — |
| 2014-07-11 | $16.50 | $25.57 | 216,300 | — | — |
| 2014-07-10 | $16.53 | $25.62 | 271,800 | — | — |
| 2014-07-09 | $16.56 | $25.66 | 293,100 | — | — |
| 2014-07-08 | $16.59 | $25.71 | 496,000 | — | — |
| 2014-07-07 | $16.39 | $25.40 | 285,400 | — | — |
| 2014-07-03 | $16.41 | $25.43 | 314,100 | — | — |
| 2014-07-02 | $16.63 | $25.77 | 488,400 | — | — |
| 2014-07-01 | $16.51 | $25.58 | 817,700 | — | — |
| 2014-06-30 | $16.49 | $25.55 | 524,200 | — | — |
| 2014-06-27 | $16.40 | $25.41 | 802,900 | — | — |
| 2014-06-26 | $16.39 | $25.40 | 465,700 | — | — |
| 2014-06-25 | $16.59 | $25.09 | 365,900 | — | — |
| 2014-06-24 | $16.59 | $25.09 | 445,900 | — | — |
| 2014-06-23 | $16.65 | $25.18 | 387,600 | — | — |
| 2014-06-20 | $16.65 | $25.18 | 694,200 | — | — |
| 2014-06-19 | $16.64 | $25.16 | 339,300 | — | — |
| 2014-06-18 | $16.63 | $25.15 | 400,800 | — | — |
| 2014-06-17 | $16.60 | $25.10 | 451,200 | — | — |
| 2014-06-16 | $16.64 | $25.16 | 258,600 | — | — |
| 2014-06-13 | $16.68 | $25.23 | 356,000 | — | — |
| 2014-06-12 | $16.68 | $25.23 | 387,300 | — | — |
| 2014-06-11 | $16.71 | $25.27 | 402,200 | — | — |
| 2014-06-10 | $16.79 | $25.39 | 343,400 | — | — |
| 2014-06-09 | $17.04 | $25.77 | 1,346,600 | — | — |
| 2014-06-06 | $16.97 | $25.66 | 224,200 | — | — |
| 2014-06-05 | $16.76 | $25.35 | 498,900 | — | — |
| 2014-06-04 | $16.74 | $25.32 | 254,200 | — | — |
| 2014-06-03 | $16.64 | $25.16 | 261,000 | — | — |
| 2014-06-02 | $16.73 | $25.30 | 346,200 | — | — |
| 2014-05-30 | $16.75 | $25.33 | 1,341,600 | — | — |
| 2014-05-29 | $16.76 | $25.35 | 370,500 | — | — |
| 2014-05-28 | $16.78 | $25.38 | 804,800 | — | — |
| 2014-05-27 | $16.73 | $25.30 | 442,500 | — | — |
| 2014-05-23 | $16.63 | $25.15 | 254,000 | — | — |
| 2014-05-22 | $16.52 | $24.98 | 295,800 | — | — |
| 2014-05-21 | $16.50 | $24.95 | 568,400 | — | — |
| 2014-05-20 | $16.44 | $24.86 | 401,900 | — | — |
| 2014-05-19 | $16.45 | $24.88 | 284,500 | — | — |
| 2014-05-16 | $16.49 | $24.94 | 301,000 | — | — |
| 2014-05-15 | $16.40 | $24.80 | 456,700 | — | — |
| 2014-05-14 | $16.57 | $25.06 | 286,800 | — | — |
| 2014-05-13 | $16.55 | $25.03 | 1,066,200 | — | — |
| 2014-05-12 | $16.43 | $24.85 | 717,500 | — | — |
| 2014-05-09 | $16.42 | $24.83 | 597,000 | — | — |
| 2014-05-08 | $16.47 | $24.91 | 510,700 | — | — |
| 2014-05-07 | $16.48 | $24.92 | 689,900 | — | — |
| 2014-05-06 | $16.41 | $24.82 | 577,300 | — | — |
| 2014-05-05 | $16.45 | $24.88 | 1,032,400 | — | — |
| 2014-05-02 | $16.34 | $24.71 | 1,202,500 | — | — |
| 2014-05-01 | $16.33 | $24.70 | 6,060,900 | — | — |
| 2014-04-30 | $17.01 | $25.72 | 240,900 | — | — |
| 2014-04-29 | $16.91 | $25.57 | 181,700 | — | — |
| 2014-04-28 | $17.04 | $25.77 | 93,300 | — | — |
| 2014-04-25 | $17.05 | $25.78 | 231,300 | — | — |
| 2014-04-24 | $17.02 | $25.74 | 125,600 | — | — |
| 2014-04-23 | $17.09 | $25.85 | 153,100 | — | — |
| 2014-04-22 | $17.12 | $25.89 | 183,900 | — | — |
| 2014-04-21 | $17.09 | $25.85 | 229,700 | — | — |
| 2014-04-17 | $17.03 | $25.75 | 330,800 | — | — |
| 2014-04-16 | $16.85 | $25.48 | 172,000 | — | — |
| 2014-04-15 | $16.85 | $25.48 | 254,300 | — | — |
| 2014-04-14 | $16.76 | $25.35 | 143,000 | — | — |
| 2014-04-11 | $16.74 | $25.32 | 243,000 | — | — |
| 2014-04-10 | $16.78 | $25.38 | 209,200 | — | — |
| 2014-04-09 | $16.86 | $25.50 | 206,400 | — | — |
| 2014-04-08 | $16.89 | $25.54 | 199,700 | — | — |
| 2014-04-07 | $16.89 | $25.54 | 349,700 | — | — |
| 2014-04-04 | $16.73 | $25.30 | 286,400 | — | — |
| 2014-04-03 | $16.79 | $25.39 | 232,900 | — | — |
| 2014-04-02 | $16.82 | $25.44 | 219,600 | — | — |
| 2014-04-01 | $16.79 | $25.39 | 296,200 | — | — |
| 2014-03-31 | $16.63 | $25.15 | 328,800 | — | — |
| 2014-03-28 | $16.53 | $25.00 | 170,200 | — | — |
| 2014-03-27 | $16.40 | $24.80 | 271,600 | — | — |
| 2014-03-26 | $16.73 | $24.70 | 324,200 | — | — |
| 2014-03-25 | $16.90 | $24.95 | 274,300 | — | — |
| 2014-03-24 | $17.01 | $25.11 | 253,000 | — | — |
| 2014-03-21 | $16.98 | $25.06 | 341,600 | — | — |
| 2014-03-20 | $16.79 | $24.78 | 263,200 | — | — |
| 2014-03-19 | $16.79 | $24.78 | 168,400 | — | — |
| 2014-03-18 | $16.93 | $24.99 | 234,500 | — | — |
| 2014-03-17 | $16.89 | $24.93 | 214,900 | — | — |
| 2014-03-14 | $16.96 | $25.04 | 276,400 | — | — |
| 2014-03-13 | $16.80 | $24.80 | 305,600 | — | — |
| 2014-03-12 | $16.65 | $24.58 | 839,900 | — | — |
| 2014-03-11 | $16.42 | $24.24 | 984,700 | — | — |
| 2014-03-10 | $16.78 | $24.77 | 260,400 | — | — |
| 2014-03-07 | $16.57 | $24.46 | 150,800 | — | — |
| 2014-03-06 | $16.82 | $24.83 | 186,500 | — | — |
| 2014-03-05 | $16.90 | $24.95 | 427,400 | — | — |
| 2014-03-04 | $16.83 | $24.84 | 606,100 | — | — |
| 2014-03-03 | $16.81 | $24.81 | 282,900 | — | — |
| 2014-02-28 | $16.74 | $24.71 | 358,100 | — | — |
| 2014-02-27 | $16.65 | $24.58 | 249,500 | — | — |
| 2014-02-26 | $16.57 | $24.46 | 162,300 | — | — |
| 2014-02-25 | $16.59 | $24.49 | 199,600 | — | — |
| 2014-02-24 | $16.59 | $24.49 | 179,300 | — | — |
| 2014-02-21 | $16.75 | $24.73 | 189,600 | — | — |
| 2014-02-20 | $16.71 | $24.67 | 119,400 | — | — |
| 2014-02-19 | $16.62 | $24.53 | 213,300 | — | — |
| 2014-02-18 | $16.90 | $24.95 | 381,500 | — | — |
| 2014-02-14 | $16.66 | $24.59 | 128,100 | — | — |
| 2014-02-13 | $16.63 | $24.55 | 233,100 | — | — |
| 2014-02-12 | $16.40 | $24.21 | 169,400 | — | — |
| 2014-02-11 | $16.41 | $24.22 | 186,400 | — | — |
| 2014-02-10 | $16.50 | $24.36 | 212,400 | — | — |
| 2014-02-07 | $16.43 | $24.25 | 306,100 | — | — |
| 2014-02-06 | $16.26 | $24.00 | 259,600 | — | — |
| 2014-02-05 | $16.23 | $23.96 | 395,200 | — | — |
| 2014-02-04 | $16.25 | $23.99 | 382,600 | — | — |
| 2014-02-03 | $16.38 | $24.18 | 400,400 | — | — |
| 2014-01-31 | $16.82 | $24.83 | 385,000 | — | — |
| 2014-01-30 | $16.64 | $24.56 | 199,900 | — | — |
| 2014-01-29 | $16.57 | $24.46 | 384,100 | — | — |
| 2014-01-28 | $16.55 | $24.43 | 487,000 | — | — |
| 2014-01-27 | $16.53 | $24.40 | 260,200 | — | — |
| 2014-01-24 | $16.60 | $24.50 | 274,700 | — | — |
| 2014-01-23 | $16.68 | $24.62 | 313,700 | — | — |
| 2014-01-22 | $16.73 | $24.70 | 178,100 | — | — |
| 2014-01-21 | $16.71 | $24.67 | 178,000 | — | — |
| 2014-01-17 | $16.61 | $24.52 | 140,000 | — | — |
| 2014-01-16 | $16.55 | $24.43 | 167,300 | — | — |
| 2014-01-15 | $16.63 | $24.55 | 200,600 | — | — |
| 2014-01-14 | $16.61 | $24.52 | 227,600 | — | — |
| 2014-01-13 | $16.67 | $24.61 | 216,400 | — | — |
| 2014-01-10 | $16.59 | $24.49 | 124,900 | — | — |
| 2014-01-09 | $16.55 | $24.43 | 141,000 | — | — |
| 2014-01-08 | $16.58 | $24.47 | 153,700 | — | — |
| 2014-01-07 | $16.70 | $24.65 | 194,900 | — | — |
| 2014-01-06 | $16.60 | $24.50 | 184,800 | — | — |
| 2014-01-03 | $16.44 | $24.27 | 104,000 | — | — |
| 2014-01-02 | $16.37 | $24.16 | 162,300 | — | — |