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
- 2004-10-28 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 | $20.10 | $20.10 | 125,700 | — | — |
| 2014-12-30 | $19.92 | $19.92 | 91,300 | — | — |
| 2014-12-29 | $19.99 | $19.99 | 106,400 | — | — |
| 2014-12-26 | $19.70 | $19.70 | 85,800 | — | — |
| 2014-12-24 | $19.35 | $19.35 | 57,300 | — | — |
| 2014-12-23 | $19.10 | $19.10 | 116,000 | — | — |
| 2014-12-22 | $19.16 | $19.16 | 175,400 | — | — |
| 2014-12-19 | $18.75 | $18.75 | 272,100 | — | — |
| 2014-12-18 | $19.80 | $19.80 | 252,200 | — | — |
| 2014-12-17 | $20.26 | $20.26 | 229,900 | — | — |
| 2014-12-16 | $19.94 | $19.94 | 160,400 | — | — |
| 2014-12-15 | $20.38 | $20.38 | 129,700 | — | — |
| 2014-12-12 | $20.57 | $20.57 | 228,200 | — | — |
| 2014-12-11 | $20.68 | $20.68 | 246,400 | — | — |
| 2014-12-10 | $20.14 | $20.14 | 248,100 | — | — |
| 2014-12-09 | $20.02 | $20.02 | 284,500 | — | — |
| 2014-12-08 | $20.00 | $20.00 | 183,600 | — | — |
| 2014-12-05 | $20.27 | $20.27 | 127,500 | — | — |
| 2014-12-04 | $20.24 | $20.24 | 153,300 | — | — |
| 2014-12-03 | $19.88 | $19.88 | 303,100 | — | — |
| 2014-12-02 | $19.79 | $19.79 | 276,700 | — | — |
| 2014-12-01 | $20.49 | $20.49 | 223,200 | — | — |
| 2014-11-28 | $20.58 | $20.58 | 110,000 | — | — |
| 2014-11-26 | $20.16 | $20.16 | 212,800 | — | — |
| 2014-11-25 | $20.48 | $20.48 | 671,900 | — | — |
| 2014-11-24 | $18.80 | $18.80 | 355,500 | — | — |
| 2014-11-21 | $17.94 | $17.94 | 160,000 | — | — |
| 2014-11-20 | $18.34 | $18.34 | 232,100 | — | — |
| 2014-11-19 | $17.91 | $17.91 | 298,800 | — | — |
| 2014-11-18 | $18.74 | $18.74 | 176,800 | — | — |
| 2014-11-17 | $18.88 | $18.88 | 222,500 | — | — |
| 2014-11-14 | $18.61 | $18.61 | 223,800 | — | — |
| 2014-11-13 | $18.29 | $18.29 | 210,500 | — | — |
| 2014-11-12 | $18.23 | $18.23 | 242,900 | — | — |
| 2014-11-11 | $18.42 | $18.42 | 225,100 | — | — |
| 2014-11-10 | $18.00 | $18.00 | 136,000 | — | — |
| 2014-11-07 | $17.78 | $17.78 | 206,800 | — | — |
| 2014-11-06 | $18.39 | $18.39 | 339,600 | — | — |
| 2014-11-05 | $18.32 | $18.32 | 447,500 | — | — |
| 2014-11-04 | $17.79 | $17.79 | 145,500 | — | — |
| 2014-11-03 | $17.69 | $17.69 | 213,800 | — | — |
| 2014-10-31 | $16.95 | $16.95 | 338,800 | — | — |
| 2014-10-30 | $16.89 | $16.89 | 242,800 | — | — |
| 2014-10-29 | $17.25 | $17.25 | 373,700 | — | — |
| 2014-10-28 | $16.88 | $16.88 | 370,000 | — | — |
| 2014-10-27 | $16.55 | $16.55 | 452,000 | — | — |
| 2014-10-24 | $15.49 | $15.49 | 325,100 | — | — |
| 2014-10-23 | $15.00 | $15.00 | 871,500 | — | — |
| 2014-10-22 | $12.74 | $12.74 | 278,200 | — | — |
| 2014-10-21 | $13.52 | $13.52 | 100,500 | — | — |
| 2014-10-20 | $13.30 | $13.30 | 104,500 | — | — |
| 2014-10-17 | $13.58 | $13.58 | 126,000 | — | — |
| 2014-10-16 | $13.82 | $13.82 | 173,400 | — | — |
| 2014-10-15 | $12.94 | $12.94 | 107,800 | — | — |
| 2014-10-14 | $12.66 | $12.66 | 77,600 | — | — |
| 2014-10-13 | $12.18 | $12.18 | 79,200 | — | — |
| 2014-10-10 | $12.32 | $12.32 | 52,700 | — | — |
| 2014-10-09 | $12.52 | $12.52 | 80,700 | — | — |
| 2014-10-08 | $13.01 | $13.01 | 84,000 | — | — |
| 2014-10-07 | $12.71 | $12.71 | 57,000 | — | — |
| 2014-10-06 | $12.95 | $12.95 | 97,900 | — | — |
| 2014-10-03 | $13.25 | $13.25 | 108,500 | — | — |
| 2014-10-02 | $13.19 | $13.19 | 61,200 | — | — |
| 2014-10-01 | $13.01 | $13.01 | 82,800 | — | — |
| 2014-09-30 | $13.08 | $13.08 | 96,600 | — | — |
| 2014-09-29 | $13.24 | $13.24 | 84,200 | — | — |
| 2014-09-26 | $13.30 | $13.30 | 130,500 | — | — |
| 2014-09-25 | $13.04 | $13.04 | 76,400 | — | — |
| 2014-09-24 | $13.44 | $13.44 | 35,800 | — | — |
| 2014-09-23 | $12.99 | $12.99 | 36,800 | — | — |
| 2014-09-22 | $13.20 | $13.20 | 91,300 | — | — |
| 2014-09-19 | $13.42 | $13.42 | 89,500 | — | — |
| 2014-09-18 | $13.24 | $13.24 | 78,100 | — | — |
| 2014-09-17 | $13.22 | $13.22 | 117,900 | — | — |
| 2014-09-16 | $13.26 | $13.26 | 116,000 | — | — |
| 2014-09-15 | $12.64 | $12.64 | 75,600 | — | — |
| 2014-09-12 | $13.01 | $13.01 | 204,000 | — | — |
| 2014-09-11 | $13.10 | $13.10 | 74,900 | — | — |
| 2014-09-10 | $12.94 | $12.94 | 128,400 | — | — |
| 2014-09-09 | $13.30 | $13.30 | 123,700 | — | — |
| 2014-09-08 | $13.91 | $13.91 | 124,700 | — | — |
| 2014-09-05 | $14.24 | $14.24 | 167,800 | — | — |
| 2014-09-04 | $13.49 | $13.49 | 203,500 | — | — |
| 2014-09-03 | $13.38 | $13.38 | 154,300 | — | — |
| 2014-09-02 | $12.73 | $12.73 | 133,200 | — | — |
| 2014-08-29 | $13.04 | $13.04 | 119,700 | — | — |
| 2014-08-28 | $13.18 | $13.18 | 167,400 | — | — |
| 2014-08-27 | $13.49 | $13.49 | 104,900 | — | — |
| 2014-08-26 | $13.55 | $13.55 | 209,600 | — | — |
| 2014-08-25 | $13.26 | $13.26 | 411,400 | — | — |
| 2014-08-22 | $12.66 | $12.66 | 176,400 | — | — |
| 2014-08-21 | $12.42 | $12.42 | 170,700 | — | — |
| 2014-08-20 | $11.70 | $11.70 | 70,800 | — | — |
| 2014-08-19 | $11.49 | $11.49 | 142,200 | — | — |
| 2014-08-18 | $11.00 | $11.00 | 188,700 | — | — |
| 2014-08-15 | $10.81 | $10.81 | 80,500 | — | — |
| 2014-08-14 | $11.11 | $11.11 | 52,900 | — | — |
| 2014-08-13 | $11.41 | $11.41 | 64,300 | — | — |
| 2014-08-12 | $11.43 | $11.43 | 57,000 | — | — |
| 2014-08-11 | $11.42 | $11.42 | 137,100 | — | — |
| 2014-08-08 | $11.30 | $11.30 | 62,700 | — | — |
| 2014-08-07 | $11.06 | $11.06 | 91,200 | — | — |
| 2014-08-06 | $11.44 | $11.44 | 115,200 | — | — |
| 2014-08-05 | $11.40 | $11.40 | 212,900 | — | — |
| 2014-08-04 | $10.98 | $10.98 | 191,800 | — | — |
| 2014-08-01 | $10.49 | $10.49 | 123,400 | — | — |
| 2014-07-31 | $10.55 | $10.55 | 145,300 | — | — |
| 2014-07-30 | $10.62 | $10.62 | 125,600 | — | — |
| 2014-07-29 | $10.46 | $10.46 | 149,400 | — | — |
| 2014-07-28 | $10.46 | $10.46 | 435,900 | — | — |
| 2014-07-25 | $10.53 | $10.53 | 344,800 | — | — |
| 2014-07-24 | $11.04 | $11.04 | 517,700 | — | — |
| 2014-07-23 | $12.42 | $12.42 | 170,800 | — | — |
| 2014-07-22 | $12.17 | $12.17 | 133,700 | — | — |
| 2014-07-21 | $12.02 | $12.02 | 97,200 | — | — |
| 2014-07-18 | $12.13 | $12.13 | 72,100 | — | — |
| 2014-07-17 | $11.97 | $11.97 | 160,100 | — | — |
| 2014-07-16 | $12.04 | $12.04 | 75,700 | — | — |
| 2014-07-15 | $12.02 | $12.02 | 65,300 | — | — |
| 2014-07-14 | $12.36 | $12.36 | 94,200 | — | — |
| 2014-07-11 | $12.20 | $12.20 | 85,900 | — | — |
| 2014-07-10 | $12.10 | $12.10 | 94,300 | — | — |
| 2014-07-09 | $12.40 | $12.40 | 68,500 | — | — |
| 2014-07-08 | $12.61 | $12.61 | 89,800 | — | — |
| 2014-07-07 | $12.58 | $12.58 | 150,000 | — | — |
| 2014-07-03 | $13.45 | $13.45 | 37,700 | — | — |
| 2014-07-02 | $13.36 | $13.36 | 141,200 | — | — |
| 2014-07-01 | $13.71 | $13.71 | 178,800 | — | — |
| 2014-06-30 | $13.36 | $13.36 | 367,600 | — | — |
| 2014-06-27 | $12.54 | $12.54 | 1,355,300 | — | — |
| 2014-06-26 | $13.42 | $13.42 | 118,600 | — | — |
| 2014-06-25 | $13.39 | $13.39 | 168,300 | — | — |
| 2014-06-24 | $13.12 | $13.12 | 204,900 | — | — |
| 2014-06-23 | $13.43 | $13.43 | 158,200 | — | — |
| 2014-06-20 | $13.58 | $13.58 | 182,300 | — | — |
| 2014-06-19 | $13.88 | $13.88 | 181,600 | — | — |
| 2014-06-18 | $14.23 | $14.23 | 87,800 | — | — |
| 2014-06-17 | $14.16 | $14.16 | 80,700 | — | — |
| 2014-06-16 | $14.12 | $14.12 | 187,300 | — | — |
| 2014-06-13 | $14.39 | $14.39 | 75,100 | — | — |
| 2014-06-12 | $14.43 | $14.43 | 89,100 | — | — |
| 2014-06-11 | $14.75 | $14.75 | 290,300 | — | — |
| 2014-06-10 | $15.00 | $15.00 | 197,500 | — | — |
| 2014-06-09 | $14.78 | $14.78 | 188,200 | — | — |
| 2014-06-06 | $15.26 | $15.26 | 263,300 | — | — |
| 2014-06-05 | $14.38 | $14.38 | 254,600 | — | — |
| 2014-06-04 | $13.99 | $13.99 | 133,700 | — | — |
| 2014-06-03 | $14.23 | $14.23 | 164,200 | — | — |
| 2014-06-02 | $14.28 | $14.28 | 234,200 | — | — |
| 2014-05-30 | $14.06 | $14.06 | 167,500 | — | — |
| 2014-05-29 | $13.89 | $13.89 | 207,400 | — | — |
| 2014-05-28 | $14.03 | $14.03 | 135,100 | — | — |
| 2014-05-27 | $14.29 | $14.29 | 285,100 | — | — |
| 2014-05-23 | $14.36 | $14.36 | 152,900 | — | — |
| 2014-05-22 | $14.05 | $14.05 | 135,500 | — | — |
| 2014-05-21 | $13.73 | $13.73 | 109,100 | — | — |
| 2014-05-20 | $13.49 | $13.49 | 69,400 | — | — |
| 2014-05-19 | $13.59 | $13.59 | 103,600 | — | — |
| 2014-05-16 | $13.47 | $13.47 | 121,200 | — | — |
| 2014-05-15 | $13.35 | $13.35 | 100,700 | — | — |
| 2014-05-14 | $13.64 | $13.64 | 80,800 | — | — |
| 2014-05-13 | $13.74 | $13.74 | 161,500 | — | — |
| 2014-05-12 | $13.79 | $13.79 | 284,300 | — | — |
| 2014-05-09 | $13.80 | $13.80 | 200,800 | — | — |
| 2014-05-08 | $13.72 | $13.72 | 165,600 | — | — |
| 2014-05-07 | $13.65 | $13.65 | 162,300 | — | — |
| 2014-05-06 | $13.75 | $13.75 | 411,500 | — | — |
| 2014-05-05 | $13.95 | $13.95 | 372,500 | — | — |
| 2014-05-02 | $13.31 | $13.31 | 522,500 | — | — |
| 2014-05-01 | $13.63 | $13.63 | 740,600 | — | — |
| 2014-04-30 | $11.22 | $11.22 | 142,600 | — | — |
| 2014-04-29 | $11.74 | $11.74 | 82,800 | — | — |
| 2014-04-28 | $11.69 | $11.69 | 131,500 | — | — |
| 2014-04-25 | $11.93 | $11.93 | 73,100 | — | — |
| 2014-04-24 | $11.93 | $11.93 | 49,600 | — | — |
| 2014-04-23 | $11.87 | $11.87 | 47,500 | — | — |
| 2014-04-22 | $11.93 | $11.93 | 108,400 | — | — |
| 2014-04-21 | $11.93 | $11.93 | 135,700 | — | — |
| 2014-04-17 | $11.74 | $11.74 | 81,500 | — | — |
| 2014-04-16 | $11.20 | $11.20 | 51,200 | — | — |
| 2014-04-15 | $11.20 | $11.20 | 95,500 | — | — |
| 2014-04-14 | $11.23 | $11.23 | 106,600 | — | — |
| 2014-04-11 | $11.14 | $11.14 | 160,300 | — | — |
| 2014-04-10 | $11.15 | $11.15 | 160,000 | — | — |
| 2014-04-09 | $10.96 | $10.96 | 128,100 | — | — |
| 2014-04-08 | $10.95 | $10.95 | 77,700 | — | — |
| 2014-04-07 | $10.84 | $10.84 | 85,500 | — | — |
| 2014-04-04 | $10.93 | $10.93 | 72,700 | — | — |
| 2014-04-03 | $10.89 | $10.89 | 104,800 | — | — |
| 2014-04-02 | $10.87 | $10.87 | 172,300 | — | — |
| 2014-04-01 | $10.49 | $10.49 | 203,600 | — | — |
| 2014-03-31 | $9.63 | $9.63 | 67,400 | — | — |
| 2014-03-28 | $9.20 | $9.20 | 32,100 | — | — |
| 2014-03-27 | $9.00 | $9.00 | 36,400 | — | — |
| 2014-03-26 | $9.01 | $9.01 | 46,300 | — | — |
| 2014-03-25 | $9.20 | $9.20 | 43,100 | — | — |
| 2014-03-24 | $9.16 | $9.16 | 58,700 | — | — |
| 2014-03-21 | $9.06 | $9.06 | 216,000 | — | — |
| 2014-03-20 | $9.26 | $9.26 | 38,400 | — | — |
| 2014-03-19 | $9.24 | $9.24 | 20,000 | — | — |
| 2014-03-18 | $9.43 | $9.43 | 55,400 | — | — |
| 2014-03-17 | $9.22 | $9.22 | 34,600 | — | — |
| 2014-03-14 | $9.11 | $9.11 | 50,000 | — | — |
| 2014-03-13 | $9.20 | $9.20 | 62,900 | — | — |
| 2014-03-12 | $9.11 | $9.11 | 49,100 | — | — |
| 2014-03-11 | $9.10 | $9.10 | 24,500 | — | — |
| 2014-03-10 | $9.09 | $9.09 | 56,700 | — | — |
| 2014-03-07 | $8.98 | $8.98 | 39,800 | — | — |
| 2014-03-06 | $8.90 | $8.90 | 58,100 | — | — |
| 2014-03-05 | $8.97 | $8.97 | 100,700 | — | — |
| 2014-03-04 | $8.00 | $8.00 | 340,100 | — | — |
| 2014-03-03 | $7.68 | $7.68 | 169,600 | — | — |
| 2014-02-28 | $7.74 | $7.74 | 78,800 | — | — |
| 2014-02-27 | $7.93 | $7.93 | 34,800 | — | — |
| 2014-02-26 | $8.00 | $8.00 | 47,700 | — | — |
| 2014-02-25 | $7.80 | $7.80 | 252,800 | — | — |
| 2014-02-24 | $8.13 | $8.13 | 144,000 | — | — |
| 2014-02-21 | $8.25 | $8.25 | 30,200 | — | — |
| 2014-02-20 | $8.25 | $8.25 | 60,500 | — | — |
| 2014-02-19 | $8.52 | $8.52 | 95,900 | — | — |
| 2014-02-18 | $8.69 | $8.69 | 22,600 | — | — |
| 2014-02-14 | $8.77 | $8.77 | 42,900 | — | — |
| 2014-02-13 | $9.05 | $9.05 | 44,600 | — | — |
| 2014-02-12 | $9.15 | $9.15 | 116,400 | — | — |
| 2014-02-11 | $8.98 | $8.98 | 40,600 | — | — |
| 2014-02-10 | $8.93 | $8.93 | 11,600 | — | — |
| 2014-02-07 | $8.93 | $8.93 | 17,900 | — | — |
| 2014-02-06 | $8.90 | $8.90 | 19,500 | — | — |
| 2014-02-05 | $8.81 | $8.81 | 26,000 | — | — |
| 2014-02-04 | $8.80 | $8.80 | 23,700 | — | — |
| 2014-02-03 | $8.54 | $8.54 | 62,100 | — | — |
| 2014-01-31 | $8.73 | $8.73 | 23,300 | — | — |
| 2014-01-30 | $8.53 | $8.53 | 37,600 | — | — |
| 2014-01-29 | $8.45 | $8.45 | 17,300 | — | — |
| 2014-01-28 | $8.40 | $8.40 | 19,600 | — | — |
| 2014-01-27 | $8.40 | $8.40 | 15,400 | — | — |
| 2014-01-24 | $8.28 | $8.28 | 15,600 | — | — |
| 2014-01-23 | $8.38 | $8.38 | 18,500 | — | — |
| 2014-01-22 | $8.44 | $8.44 | 17,000 | — | — |
| 2014-01-21 | $8.45 | $8.45 | 38,300 | — | — |
| 2014-01-17 | $8.45 | $8.45 | 9,800 | — | — |
| 2014-01-16 | $8.60 | $8.60 | 259,200 | — | — |
| 2014-01-15 | $8.80 | $8.80 | 82,300 | — | — |
| 2014-01-14 | $8.49 | $8.49 | 164,600 | — | — |
| 2014-01-13 | $7.52 | $7.52 | 35,000 | — | — |
| 2014-01-10 | $7.84 | $7.84 | 24,000 | — | — |
| 2014-01-09 | $7.67 | $7.67 | 81,200 | — | — |
| 2014-01-08 | $7.50 | $7.50 | 43,300 | — | — |
| 2014-01-07 | $7.58 | $7.58 | 26,400 | — | — |
| 2014-01-06 | $7.62 | $7.62 | 18,000 | — | — |
| 2014-01-03 | $7.63 | $7.63 | 52,800 | — | — |
| 2014-01-02 | $7.71 | $7.71 | 23,600 | — | — |