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
- 2006-06-12 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 | $16.92 | $16.92 | 21,342 | — | — |
| 2014-12-30 | $15.96 | $15.96 | 12,408 | — | — |
| 2014-12-29 | $15.48 | $15.48 | 9,850 | — | — |
| 2014-12-26 | $15.60 | $15.60 | 25,300 | — | — |
| 2014-12-24 | $15.24 | $15.24 | 20,892 | — | — |
| 2014-12-23 | $15.96 | $15.96 | 9,458 | — | — |
| 2014-12-22 | $16.56 | $16.56 | 12,350 | — | — |
| 2014-12-19 | $16.08 | $16.08 | 21,533 | — | — |
| 2014-12-18 | $16.56 | $16.56 | 12,475 | — | — |
| 2014-12-17 | $15.60 | $15.60 | 5,333 | — | — |
| 2014-12-16 | $15.72 | $15.72 | 25,358 | — | — |
| 2014-12-15 | $15.72 | $15.72 | 16,517 | — | — |
| 2014-12-12 | $15.36 | $15.36 | 7,350 | — | — |
| 2014-12-11 | $15.48 | $15.48 | 33,850 | — | — |
| 2014-12-10 | $15.60 | $15.60 | 4,875 | — | — |
| 2014-12-09 | $15.96 | $15.96 | 10,942 | — | — |
| 2014-12-08 | $15.60 | $15.60 | 19,675 | — | — |
| 2014-12-05 | $16.92 | $16.92 | 17,217 | — | — |
| 2014-12-04 | $15.60 | $15.60 | 8,092 | — | — |
| 2014-12-03 | $15.84 | $15.84 | 9,100 | — | — |
| 2014-12-02 | $15.48 | $15.48 | 5,333 | — | — |
| 2014-12-01 | $15.36 | $15.36 | 30,058 | — | — |
| 2014-11-28 | $15.36 | $15.36 | 34,192 | — | — |
| 2014-11-26 | $15.60 | $15.60 | 23,392 | — | — |
| 2014-11-25 | $16.68 | $16.68 | 16,450 | — | — |
| 2014-11-24 | $16.80 | $16.80 | 14,150 | — | — |
| 2014-11-21 | $16.56 | $16.56 | 7,042 | — | — |
| 2014-11-20 | $16.44 | $16.44 | 8,650 | — | — |
| 2014-11-19 | $16.44 | $16.44 | 4,542 | — | — |
| 2014-11-18 | $16.80 | $16.80 | 14,017 | — | — |
| 2014-11-17 | $16.56 | $16.56 | 7,067 | — | — |
| 2014-11-14 | $16.80 | $16.80 | 9,775 | — | — |
| 2014-11-13 | $16.32 | $16.32 | 6,833 | — | — |
| 2014-11-12 | $17.04 | $17.04 | 7,592 | — | — |
| 2014-11-11 | $17.04 | $17.04 | 6,817 | — | — |
| 2014-11-10 | $17.04 | $17.04 | 7,600 | — | — |
| 2014-11-07 | $16.68 | $16.68 | 17,742 | — | — |
| 2014-11-06 | $17.40 | $17.40 | 6,875 | — | — |
| 2014-11-05 | $16.92 | $16.92 | 9,317 | — | — |
| 2014-11-04 | $17.52 | $17.52 | 11,008 | — | — |
| 2014-11-03 | $18.36 | $18.36 | 10,942 | — | — |
| 2014-10-31 | $18.24 | $18.24 | 24,892 | — | — |
| 2014-10-30 | $18.84 | $18.84 | 18,892 | — | — |
| 2014-10-29 | $18.36 | $18.36 | 11,833 | — | — |
| 2014-10-28 | $18.36 | $18.36 | 12,683 | — | — |
| 2014-10-27 | $17.52 | $17.52 | 17,858 | — | — |
| 2014-10-24 | $17.52 | $17.52 | 16,275 | — | — |
| 2014-10-23 | $17.64 | $17.64 | 11,100 | — | — |
| 2014-10-22 | $17.52 | $17.52 | 6,842 | — | — |
| 2014-10-21 | $17.88 | $17.88 | 17,025 | — | — |
| 2014-10-20 | $17.88 | $17.88 | 18,850 | — | — |
| 2014-10-17 | $17.40 | $17.40 | 21,442 | — | — |
| 2014-10-16 | $17.64 | $17.64 | 14,325 | — | — |
| 2014-10-15 | $17.88 | $17.88 | 17,208 | — | — |
| 2014-10-14 | $18.12 | $18.12 | 6,000 | — | — |
| 2014-10-13 | $18.84 | $18.84 | 47,833 | — | — |
| 2014-10-10 | $18.48 | $18.48 | 16,892 | — | — |
| 2014-10-09 | $18.96 | $18.96 | 16,942 | — | — |
| 2014-10-08 | $19.20 | $19.20 | 24,033 | — | — |
| 2014-10-07 | $19.44 | $19.44 | 19,933 | — | — |
| 2014-10-06 | $19.32 | $19.32 | 17,267 | — | — |
| 2014-10-03 | $19.68 | $19.68 | 9,525 | — | — |
| 2014-10-02 | $19.20 | $19.20 | 23,342 | — | — |
| 2014-10-01 | $18.84 | $18.84 | 15,992 | — | — |
| 2014-09-30 | $20.40 | $20.40 | 5,300 | — | — |
| 2014-09-29 | $20.64 | $20.64 | 11,183 | — | — |
| 2014-09-26 | $20.76 | $20.76 | 11,442 | — | — |
| 2014-09-25 | $20.64 | $20.64 | 21,100 | — | — |
| 2014-09-24 | $21.00 | $21.00 | 18,950 | — | — |
| 2014-09-23 | $20.64 | $20.64 | 12,942 | — | — |
| 2014-09-22 | $20.52 | $20.52 | 16,150 | — | — |
| 2014-09-19 | $20.40 | $20.40 | 21,225 | — | — |
| 2014-09-18 | $21.60 | $21.60 | 26,117 | — | — |
| 2014-09-17 | $22.44 | $22.44 | 76,258 | — | — |
| 2014-09-16 | $21.96 | $21.96 | 75,350 | — | — |
| 2014-09-15 | $20.52 | $20.52 | 73,883 | — | — |
| 2014-09-12 | $20.16 | $20.16 | 37,325 | — | — |
| 2014-09-11 | $20.16 | $20.16 | 32,433 | — | — |
| 2014-09-10 | $20.40 | $20.40 | 45,633 | — | — |
| 2014-09-09 | $19.56 | $19.56 | 15,867 | — | — |
| 2014-09-08 | $19.32 | $19.32 | 19,017 | — | — |
| 2014-09-05 | $18.84 | $18.84 | 11,550 | — | — |
| 2014-09-04 | $18.72 | $18.72 | 9,242 | — | — |
| 2014-09-03 | $18.12 | $18.12 | 13,300 | — | — |
| 2014-09-02 | $18.36 | $18.36 | 21,583 | — | — |
| 2014-08-29 | $18.72 | $18.72 | 15,050 | — | — |
| 2014-08-28 | $19.32 | $19.32 | 22,058 | — | — |
| 2014-08-27 | $18.96 | $18.96 | 18,467 | — | — |
| 2014-08-26 | $18.72 | $18.72 | 9,200 | — | — |
| 2014-08-25 | $18.60 | $18.60 | 29,300 | — | — |
| 2014-08-22 | $18.36 | $18.36 | 9,275 | — | — |
| 2014-08-21 | $18.96 | $18.96 | 25,108 | — | — |
| 2014-08-20 | $18.48 | $18.48 | 21,450 | — | — |
| 2014-08-19 | $19.32 | $19.32 | 22,108 | — | — |
| 2014-08-18 | $19.80 | $19.80 | 55,358 | — | — |
| 2014-08-15 | $19.68 | $19.68 | 41,592 | — | — |
| 2014-08-14 | $19.32 | $19.32 | 59,775 | — | — |
| 2014-08-13 | $18.72 | $18.72 | 43,233 | — | — |
| 2014-08-12 | $17.04 | $17.04 | 17,200 | — | — |
| 2014-08-11 | $16.80 | $16.80 | 19,858 | — | — |
| 2014-08-08 | $16.56 | $16.56 | 23,750 | — | — |
| 2014-08-07 | $16.44 | $16.44 | 11,208 | — | — |
| 2014-08-06 | $16.92 | $16.92 | 13,192 | — | — |
| 2014-08-05 | $17.04 | $17.04 | 12,308 | — | — |
| 2014-08-04 | $16.68 | $16.68 | 44,758 | — | — |
| 2014-08-01 | $17.04 | $17.04 | 22,542 | — | — |
| 2014-07-31 | $16.80 | $16.80 | 28,800 | — | — |
| 2014-07-30 | $17.04 | $17.04 | 21,025 | — | — |
| 2014-07-29 | $16.08 | $16.08 | 3,617 | — | — |
| 2014-07-28 | $16.20 | $16.20 | 13,925 | — | — |
| 2014-07-25 | $16.20 | $16.20 | 13,633 | — | — |
| 2014-07-24 | $16.08 | $16.08 | 10,150 | — | — |
| 2014-07-23 | $16.44 | $16.44 | 7,350 | — | — |
| 2014-07-22 | $16.80 | $16.80 | 14,100 | — | — |
| 2014-07-21 | $16.56 | $16.56 | 12,858 | — | — |
| 2014-07-18 | $15.96 | $15.96 | 8,917 | — | — |
| 2014-07-17 | $16.08 | $16.08 | 19,325 | — | — |
| 2014-07-16 | $16.20 | $16.20 | 11,517 | — | — |
| 2014-07-15 | $16.92 | $16.92 | 5,708 | — | — |
| 2014-07-14 | $16.80 | $16.80 | 4,225 | — | — |
| 2014-07-11 | $16.56 | $16.56 | 11,167 | — | — |
| 2014-07-10 | $16.68 | $16.68 | 7,108 | — | — |
| 2014-07-09 | $16.92 | $16.92 | 8,133 | — | — |
| 2014-07-08 | $17.04 | $17.04 | 23,942 | — | — |
| 2014-07-07 | $17.52 | $17.52 | 20,017 | — | — |
| 2014-07-03 | $18.00 | $18.00 | 6,442 | — | — |
| 2014-07-02 | $18.24 | $18.24 | 22,975 | — | — |
| 2014-07-01 | $18.60 | $18.60 | 36,917 | — | — |
| 2014-06-30 | $19.56 | $19.56 | 96,950 | — | — |
| 2014-06-27 | $17.28 | $17.28 | 674,833 | — | — |
| 2014-06-26 | $16.56 | $16.56 | 33,950 | — | — |
| 2014-06-25 | $16.08 | $16.08 | 51,608 | — | — |
| 2014-06-24 | $15.96 | $15.96 | 42,892 | — | — |
| 2014-06-23 | $15.96 | $15.96 | 33,508 | — | — |
| 2014-06-20 | $15.96 | $15.96 | 41,808 | — | — |
| 2014-06-19 | $16.32 | $16.32 | 8,400 | — | — |
| 2014-06-18 | $16.44 | $16.44 | 12,750 | — | — |
| 2014-06-17 | $15.84 | $15.84 | 13,775 | — | — |
| 2014-06-16 | $16.20 | $16.20 | 11,708 | — | — |
| 2014-06-13 | $16.32 | $16.32 | 13,842 | — | — |
| 2014-06-12 | $16.56 | $16.56 | 16,950 | — | — |
| 2014-06-11 | $16.92 | $16.92 | 7,650 | — | — |
| 2014-06-10 | $16.68 | $16.68 | 10,908 | — | — |
| 2014-06-09 | $17.16 | $17.16 | 13,658 | — | — |
| 2014-06-06 | $17.04 | $17.04 | 10,417 | — | — |
| 2014-06-05 | $16.68 | $16.68 | 27,992 | — | — |
| 2014-06-04 | $16.20 | $16.20 | 23,800 | — | — |
| 2014-06-03 | $16.56 | $16.56 | 20,592 | — | — |
| 2014-06-02 | $17.28 | $17.28 | 15,900 | — | — |
| 2014-05-30 | $18.00 | $18.00 | 18,708 | — | — |
| 2014-05-29 | $18.00 | $18.00 | 15,642 | — | — |
| 2014-05-28 | $18.00 | $18.00 | 18,708 | — | — |
| 2014-05-27 | $17.88 | $17.88 | 22,942 | — | — |
| 2014-05-23 | $17.52 | $17.52 | 22,600 | — | — |
| 2014-05-22 | $16.92 | $16.92 | 25,250 | — | — |
| 2014-05-21 | $16.32 | $16.32 | 17,392 | — | — |
| 2014-05-20 | $16.20 | $16.20 | 33,708 | — | — |
| 2014-05-19 | $16.56 | $16.56 | 13,642 | — | — |
| 2014-05-16 | $16.08 | $16.08 | 14,417 | — | — |
| 2014-05-15 | $15.60 | $15.60 | 9,750 | — | — |
| 2014-05-14 | $15.96 | $15.96 | 22,958 | — | — |
| 2014-05-13 | $16.32 | $16.32 | 20,842 | — | — |
| 2014-05-12 | $16.20 | $16.20 | 16,333 | — | — |
| 2014-05-09 | $14.76 | $14.76 | 43,417 | — | — |
| 2014-05-08 | $14.88 | $14.88 | 37,283 | — | — |
| 2014-05-07 | $15.24 | $15.24 | 36,850 | — | — |
| 2014-05-06 | $16.08 | $16.08 | 24,467 | — | — |
| 2014-05-05 | $17.40 | $17.40 | 26,050 | — | — |
| 2014-05-02 | $17.52 | $17.52 | 39,708 | — | — |
| 2014-05-01 | $16.32 | $16.32 | 34,650 | — | — |
| 2014-04-30 | $16.20 | $16.20 | 18,658 | — | — |
| 2014-04-29 | $15.96 | $15.96 | 17,758 | — | — |
| 2014-04-28 | $16.32 | $16.32 | 33,508 | — | — |
| 2014-04-25 | $16.32 | $16.32 | 18,242 | — | — |
| 2014-04-24 | $16.92 | $16.92 | 26,983 | — | — |
| 2014-04-23 | $17.28 | $17.28 | 13,333 | — | — |
| 2014-04-22 | $17.76 | $17.76 | 21,917 | — | — |
| 2014-04-21 | $17.64 | $17.64 | 12,950 | — | — |
| 2014-04-17 | $17.04 | $17.04 | 20,900 | — | — |
| 2014-04-16 | $16.80 | $16.80 | 16,850 | — | — |
| 2014-04-15 | $17.04 | $17.04 | 22,700 | — | — |
| 2014-04-14 | $17.04 | $17.04 | 12,992 | — | — |
| 2014-04-11 | $17.28 | $17.28 | 21,133 | — | — |
| 2014-04-10 | $17.28 | $17.28 | 22,883 | — | — |
| 2014-04-09 | $17.76 | $17.76 | 12,542 | — | — |
| 2014-04-08 | $17.52 | $17.52 | 25,783 | — | — |
| 2014-04-07 | $17.04 | $17.04 | 17,300 | — | — |
| 2014-04-04 | $17.40 | $17.40 | 33,050 | — | — |
| 2014-04-03 | $17.88 | $17.88 | 17,017 | — | — |
| 2014-04-02 | $18.00 | $18.00 | 37,942 | — | — |
| 2014-04-01 | $18.12 | $18.12 | 23,492 | — | — |
| 2014-03-31 | $18.00 | $18.00 | 29,458 | — | — |
| 2014-03-28 | $18.00 | $18.00 | 24,425 | — | — |
| 2014-03-27 | $18.36 | $18.36 | 34,742 | — | — |
| 2014-03-26 | $19.08 | $19.08 | 62,092 | — | — |
| 2014-03-25 | $19.20 | $19.20 | 46,217 | — | — |
| 2014-03-24 | $19.80 | $19.80 | 40,183 | — | — |
| 2014-03-21 | $20.28 | $20.28 | 61,167 | — | — |
| 2014-03-20 | $20.40 | $20.40 | 39,467 | — | — |
| 2014-03-19 | $20.40 | $20.40 | 103,108 | — | — |
| 2014-03-18 | $20.40 | $20.40 | 183,725 | — | — |
| 2014-03-17 | $19.20 | $19.20 | 157,517 | — | — |
| 2014-03-14 | $16.68 | $16.68 | 95,367 | — | — |
| 2014-03-13 | $16.68 | $16.68 | 32,967 | — | — |
| 2014-03-12 | $16.80 | $16.80 | 31,442 | — | — |
| 2014-03-11 | $16.80 | $16.80 | 111,567 | — | — |
| 2014-03-10 | $16.68 | $16.68 | 106,208 | — | — |
| 2014-03-07 | $15.12 | $15.12 | 80,550 | — | — |
| 2014-03-06 | $15.12 | $15.12 | 60,833 | — | — |
| 2014-03-05 | $15.36 | $15.36 | 130,017 | — | — |
| 2014-03-04 | $15.12 | $15.12 | 371,000 | — | — |
| 2014-03-03 | $15.36 | $15.36 | 175,717 | — | — |
| 2014-02-28 | $16.92 | $16.92 | 37,625 | — | — |
| 2014-02-27 | $17.40 | $17.40 | 59,833 | — | — |
| 2014-02-26 | $17.40 | $17.40 | 43,608 | — | — |
| 2014-02-25 | $17.64 | $17.64 | 26,000 | — | — |
| 2014-02-24 | $17.64 | $17.64 | 271,758 | — | — |
| 2014-02-21 | $18.00 | $18.00 | 113,758 | — | — |
| 2014-02-20 | $19.56 | $19.56 | 73,775 | — | — |
| 2014-02-19 | $20.28 | $20.28 | 36,267 | — | — |
| 2014-02-18 | $22.32 | $22.32 | 12,025 | — | — |
| 2014-02-14 | $22.32 | $22.32 | 32,725 | — | — |
| 2014-02-13 | $22.20 | $22.20 | 29,117 | — | — |
| 2014-02-12 | $21.72 | $21.72 | 65,133 | — | — |
| 2014-02-11 | $22.44 | $22.44 | 141,983 | — | — |
| 2014-02-10 | $27.48 | $27.48 | 11,908 | — | — |
| 2014-02-07 | $27.60 | $27.60 | 41,267 | — | — |
| 2014-02-06 | $29.40 | $29.40 | 60,350 | — | — |
| 2014-02-05 | $27.00 | $27.00 | 17,042 | — | — |
| 2014-02-04 | $26.28 | $26.28 | 8,400 | — | — |
| 2014-02-03 | $26.16 | $26.16 | 31,567 | — | — |
| 2014-01-31 | $26.04 | $26.04 | 11,333 | — | — |
| 2014-01-30 | $26.76 | $26.76 | 9,142 | — | — |
| 2014-01-29 | $26.28 | $26.28 | 9,725 | — | — |
| 2014-01-28 | $26.16 | $26.16 | 9,258 | — | — |
| 2014-01-27 | $26.28 | $26.28 | 11,033 | — | — |
| 2014-01-24 | $27.24 | $27.24 | 25,450 | — | — |
| 2014-01-23 | $27.60 | $27.60 | 22,825 | — | — |
| 2014-01-22 | $28.32 | $28.32 | 27,158 | — | — |
| 2014-01-21 | $27.48 | $27.48 | 21,267 | — | — |
| 2014-01-17 | $27.36 | $27.36 | 31,517 | — | — |
| 2014-01-16 | $27.00 | $27.00 | 120,533 | — | — |
| 2014-01-15 | $26.16 | $26.16 | 40,608 | — | — |
| 2014-01-14 | $26.04 | $26.04 | 6,233 | — | — |
| 2014-01-13 | $25.32 | $25.32 | 8,917 | — | — |
| 2014-01-10 | $25.56 | $25.56 | 12,350 | — | — |
| 2014-01-09 | $24.72 | $24.72 | 8,017 | — | — |
| 2014-01-08 | $24.12 | $24.12 | 6,108 | — | — |
| 2014-01-07 | $24.12 | $24.12 | 8,917 | — | — |
| 2014-01-06 | $24.12 | $24.12 | 6,133 | — | — |
| 2014-01-03 | $24.84 | $24.84 | 18,175 | — | — |
| 2014-01-02 | $24.72 | $24.72 | 10,117 | — | — |