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
- 2013-11-06 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 | $16.99 | $17.25 | 139,279 | — | — |
| 2014-12-30 | $17.01 | $17.27 | 149,985 | — | — |
| 2014-12-29 | $17.22 | $17.48 | 110,797 | — | — |
| 2014-12-26 | $17.33 | $17.54 | 83,022 | — | — |
| 2014-12-24 | $17.21 | $17.42 | 43,632 | — | — |
| 2014-12-23 | $17.28 | $17.49 | 91,405 | — | — |
| 2014-12-22 | $17.27 | $17.48 | 80,800 | — | — |
| 2014-12-19 | $17.22 | $17.43 | 187,557 | — | — |
| 2014-12-18 | $17.13 | $17.34 | 272,801 | — | — |
| 2014-12-17 | $17.16 | $17.37 | 175,538 | — | — |
| 2014-12-16 | $16.68 | $16.89 | 93,829 | — | — |
| 2014-12-15 | $16.46 | $16.66 | 77,063 | — | — |
| 2014-12-12 | $16.94 | $17.15 | 60,398 | — | — |
| 2014-12-11 | $17.41 | $17.62 | 69,185 | — | — |
| 2014-12-10 | $17.31 | $17.52 | 97,162 | — | — |
| 2014-12-09 | $17.41 | $17.62 | 101,909 | — | — |
| 2014-12-08 | $17.25 | $17.46 | 226,341 | — | — |
| 2014-12-05 | $17.03 | $17.24 | 219,473 | — | — |
| 2014-12-04 | $17.07 | $17.28 | 119,685 | — | — |
| 2014-12-03 | $17.37 | $17.58 | 108,878 | — | — |
| 2014-12-02 | $17.17 | $17.38 | 58,580 | — | — |
| 2014-12-01 | $17.04 | $17.25 | 68,983 | — | — |
| 2014-11-28 | $17.38 | $17.59 | 51,207 | — | — |
| 2014-11-26 | $17.18 | $17.39 | 69,589 | — | — |
| 2014-11-25 | $17.19 | $17.40 | 550,046 | — | — |
| 2014-11-24 | $17.25 | $17.46 | 98,374 | — | — |
| 2014-11-21 | $17.24 | $17.45 | 148,369 | — | — |
| 2014-11-20 | $17.29 | $17.50 | 50,803 | — | — |
| 2014-11-19 | $17.09 | $17.30 | 60,802 | — | — |
| 2014-11-18 | $17.32 | $17.53 | 59,691 | — | — |
| 2014-11-17 | $17.25 | $17.46 | 51,712 | — | — |
| 2014-11-14 | $17.23 | $17.44 | 111,201 | — | — |
| 2014-11-13 | $17.31 | $17.52 | 210,585 | — | — |
| 2014-11-12 | $17.26 | $17.47 | 138,370 | — | — |
| 2014-11-11 | $17.27 | $17.48 | 249,672 | — | — |
| 2014-11-10 | $17.37 | $17.58 | 150,995 | — | — |
| 2014-11-07 | $17.33 | $17.54 | 100,394 | — | — |
| 2014-11-06 | $17.25 | $17.46 | 527,826 | — | — |
| 2014-11-05 | $17.31 | $17.52 | 88,981 | — | — |
| 2014-11-04 | $17.32 | $17.53 | 170,084 | — | — |
| 2014-11-03 | $17.33 | $17.54 | 112,817 | — | — |
| 2014-10-31 | $17.16 | $17.37 | 146,349 | — | — |
| 2014-10-30 | $17.35 | $17.56 | 88,476 | — | — |
| 2014-10-29 | $16.75 | $16.96 | 71,609 | — | — |
| 2014-10-28 | $16.71 | $16.92 | 160,489 | — | — |
| 2014-10-27 | $16.64 | $16.85 | 120,897 | — | — |
| 2014-10-24 | $15.89 | $16.09 | 79,083 | — | — |
| 2014-10-23 | $15.94 | $16.14 | 113,524 | — | — |
| 2014-10-22 | $15.58 | $15.78 | 46,662 | — | — |
| 2014-10-21 | $15.58 | $15.78 | 85,143 | — | — |
| 2014-10-20 | $15.46 | $15.65 | 398,344 | — | — |
| 2014-10-17 | $15.17 | $15.36 | 121,200 | — | — |
| 2014-10-16 | $15.13 | $15.32 | 197,859 | — | — |
| 2014-10-15 | $14.86 | $15.05 | 463,489 | — | — |
| 2014-10-14 | $15.03 | $15.22 | 144,127 | — | — |
| 2014-10-13 | $15.03 | $15.22 | 91,304 | — | — |
| 2014-10-10 | $15.06 | $15.25 | 131,401 | — | — |
| 2014-10-09 | $15.21 | $15.40 | 47,167 | — | — |
| 2014-10-08 | $15.39 | $15.58 | 145,339 | — | — |
| 2014-10-07 | $15.05 | $15.24 | 85,244 | — | — |
| 2014-10-06 | $15.19 | $15.38 | 79,790 | — | — |
| 2014-10-03 | $15.06 | $15.25 | 67,569 | — | — |
| 2014-10-02 | $14.95 | $15.14 | 82,315 | — | — |
| 2014-10-01 | $14.80 | $14.99 | 133,017 | — | — |
| 2014-09-30 | $15.08 | $15.27 | 151,096 | — | — |
| 2014-09-29 | $15.08 | $15.27 | 57,368 | — | — |
| 2014-09-26 | $15.05 | $15.24 | 67,569 | — | — |
| 2014-09-25 | $14.87 | $15.01 | 71,306 | — | — |
| 2014-09-24 | $14.91 | $15.05 | 341,481 | — | — |
| 2014-09-23 | $14.87 | $15.01 | 301,081 | — | — |
| 2014-09-22 | $15.12 | $15.26 | 182,103 | — | — |
| 2014-09-19 | $15.35 | $15.49 | 322,190 | — | — |
| 2014-09-18 | $15.57 | $15.72 | 70,195 | — | — |
| 2014-09-17 | $15.66 | $15.81 | 123,624 | — | — |
| 2014-09-16 | $15.65 | $15.80 | 157,358 | — | — |
| 2014-09-15 | $15.79 | $15.94 | 82,214 | — | — |
| 2014-09-12 | $15.86 | $16.01 | 150,894 | — | — |
| 2014-09-11 | $16.02 | $16.17 | 71,912 | — | — |
| 2014-09-10 | $15.83 | $15.98 | 215,433 | — | — |
| 2014-09-09 | $15.90 | $16.05 | 105,040 | — | — |
| 2014-09-08 | $16.01 | $16.16 | 80,699 | — | — |
| 2014-09-05 | $15.98 | $16.13 | 53,025 | — | — |
| 2014-09-04 | $15.98 | $16.13 | 72,619 | — | — |
| 2014-09-03 | $16.16 | $16.31 | 132,815 | — | — |
| 2014-09-02 | $16.12 | $16.27 | 46,359 | — | — |
| 2014-08-29 | $16.03 | $16.18 | 175,538 | — | — |
| 2014-08-28 | $15.95 | $16.10 | 51,914 | — | — |
| 2014-08-27 | $16.02 | $16.17 | 61,004 | — | — |
| 2014-08-26 | $16.09 | $16.24 | 47,874 | — | — |
| 2014-08-25 | $16.03 | $16.18 | 61,206 | — | — |
| 2014-08-22 | $16.09 | $16.24 | 142,309 | — | — |
| 2014-08-21 | $16.26 | $16.41 | 90,092 | — | — |
| 2014-08-20 | $16.40 | $16.55 | 68,478 | — | — |
| 2014-08-19 | $16.52 | $16.68 | 42,925 | — | — |
| 2014-08-18 | $16.63 | $16.79 | 39,289 | — | — |
| 2014-08-15 | $16.50 | $16.65 | 66,660 | — | — |
| 2014-08-14 | $16.49 | $16.64 | 64,236 | — | — |
| 2014-08-13 | $16.35 | $16.50 | 105,040 | — | — |
| 2014-08-12 | $16.44 | $16.59 | 66,054 | — | — |
| 2014-08-11 | $16.54 | $16.70 | 47,672 | — | — |
| 2014-08-08 | $16.51 | $16.67 | 133,219 | — | — |
| 2014-08-07 | $16.69 | $16.85 | 41,107 | — | — |
| 2014-08-06 | $16.56 | $16.72 | 51,106 | — | — |
| 2014-08-05 | $16.52 | $16.68 | 58,984 | — | — |
| 2014-08-04 | $16.66 | $16.82 | 70,498 | — | — |
| 2014-08-01 | $16.43 | $16.58 | 60,701 | — | — |
| 2014-07-31 | $16.49 | $16.64 | 97,869 | — | — |
| 2014-07-30 | $16.77 | $16.93 | 36,158 | — | — |
| 2014-07-29 | $16.72 | $16.88 | 57,772 | — | — |
| 2014-07-28 | $16.81 | $16.97 | 69,387 | — | — |
| 2014-07-25 | $16.73 | $16.89 | 102,414 | — | — |
| 2014-07-24 | $16.86 | $17.02 | 55,550 | — | — |
| 2014-07-23 | $16.91 | $17.07 | 40,703 | — | — |
| 2014-07-22 | $16.86 | $17.02 | 62,418 | — | — |
| 2014-07-21 | $16.83 | $16.99 | 92,718 | — | — |
| 2014-07-18 | $17.03 | $17.19 | 123,220 | — | — |
| 2014-07-17 | $17.05 | $17.21 | 279,669 | — | — |
| 2014-07-16 | $17.48 | $17.64 | 56,661 | — | — |
| 2014-07-15 | $17.42 | $17.58 | 104,939 | — | — |
| 2014-07-14 | $17.54 | $17.71 | 259,065 | — | — |
| 2014-07-11 | $17.52 | $17.69 | 155,742 | — | — |
| 2014-07-10 | $17.42 | $17.58 | 88,476 | — | — |
| 2014-07-09 | $17.31 | $17.47 | 166,347 | — | — |
| 2014-07-08 | $17.18 | $17.34 | 109,080 | — | — |
| 2014-07-07 | $17.33 | $17.49 | 179,679 | — | — |
| 2014-07-03 | $17.40 | $17.56 | 73,023 | — | — |
| 2014-07-02 | $17.48 | $17.64 | 84,537 | — | — |
| 2014-07-01 | $17.54 | $17.71 | 358,045 | — | — |
| 2014-06-30 | $16.99 | $17.15 | 344,006 | — | — |
| 2014-06-27 | $16.88 | $17.04 | 927,483 | — | — |
| 2014-06-26 | $16.93 | $17.09 | 98,475 | — | — |
| 2014-06-25 | $16.94 | $17.05 | 277,750 | — | — |
| 2014-06-24 | $16.92 | $17.03 | 239,168 | — | — |
| 2014-06-23 | $16.94 | $17.05 | 259,065 | — | — |
| 2014-06-20 | $17.05 | $17.16 | 273,811 | — | — |
| 2014-06-19 | $16.92 | $17.03 | 179,174 | — | — |
| 2014-06-18 | $16.76 | $16.87 | 170,993 | — | — |
| 2014-06-17 | $16.63 | $16.74 | 327,442 | — | — |
| 2014-06-16 | $16.62 | $16.73 | 327,644 | — | — |
| 2014-06-13 | $16.50 | $16.60 | 216,948 | — | — |
| 2014-06-12 | $16.63 | $16.74 | 125,846 | — | — |
| 2014-06-11 | $16.87 | $16.98 | 489,244 | — | — |
| 2014-06-10 | $16.59 | $16.70 | 636,704 | — | — |
| 2014-06-09 | $16.45 | $16.55 | 384,709 | — | — |
| 2014-06-06 | $16.56 | $16.67 | 169,377 | — | — |
| 2014-06-05 | $16.76 | $16.87 | 259,974 | — | — |
| 2014-06-04 | $16.77 | $16.88 | 212,403 | — | — |
| 2014-06-03 | $16.64 | $16.75 | 350,369 | — | — |
| 2014-06-02 | $16.46 | $16.56 | 412,383 | — | — |
| 2014-05-30 | $16.14 | $16.24 | 353,399 | — | — |
| 2014-05-29 | $15.60 | $15.70 | 324,715 | — | — |
| 2014-05-28 | $15.22 | $15.31 | 162,509 | — | — |
| 2014-05-27 | $15.41 | $15.50 | 155,338 | — | — |
| 2014-05-23 | $15.12 | $15.21 | 85,446 | — | — |
| 2014-05-22 | $14.92 | $15.01 | 195,536 | — | — |
| 2014-05-21 | $14.98 | $15.07 | 145,945 | — | — |
| 2014-05-20 | $15.15 | $15.24 | 110,292 | — | — |
| 2014-05-19 | $15.11 | $15.20 | 62,216 | — | — |
| 2014-05-16 | $15.15 | $15.24 | 179,578 | — | — |
| 2014-05-15 | $15.15 | $15.24 | 136,855 | — | — |
| 2014-05-14 | $15.25 | $15.34 | 114,837 | — | — |
| 2014-05-13 | $15.24 | $15.33 | 227,452 | — | — |
| 2014-05-12 | $15.45 | $15.54 | 222,806 | — | — |
| 2014-05-09 | $15.32 | $15.41 | 235,027 | — | — |
| 2014-05-08 | $15.25 | $15.34 | 109,989 | — | — |
| 2014-05-07 | $15.35 | $15.44 | 73,528 | — | — |
| 2014-05-06 | $15.20 | $15.29 | 77,164 | — | — |
| 2014-05-05 | $15.18 | $15.27 | 35,956 | — | — |
| 2014-05-02 | $15.28 | $15.37 | 59,287 | — | — |
| 2014-05-01 | $15.21 | $15.30 | 245,834 | — | — |
| 2014-04-30 | $15.19 | $15.28 | 57,267 | — | — |
| 2014-04-29 | $15.08 | $15.17 | 65,549 | — | — |
| 2014-04-28 | $15.01 | $15.10 | 77,972 | — | — |
| 2014-04-25 | $15.05 | $15.14 | 58,580 | — | — |
| 2014-04-24 | $15.20 | $15.29 | 59,590 | — | — |
| 2014-04-23 | $15.26 | $15.35 | 165,236 | — | — |
| 2014-04-22 | $15.26 | $15.35 | 65,852 | — | — |
| 2014-04-21 | $15.22 | $15.31 | 57,065 | — | — |
| 2014-04-17 | $15.32 | $15.41 | 57,570 | — | — |
| 2014-04-16 | $15.22 | $15.31 | 62,115 | — | — |
| 2014-04-15 | $15.30 | $15.39 | 158,267 | — | — |
| 2014-04-14 | $15.20 | $15.29 | 94,334 | — | — |
| 2014-04-11 | $15.12 | $15.21 | 67,165 | — | — |
| 2014-04-10 | $15.50 | $15.59 | 95,950 | — | — |
| 2014-04-09 | $15.58 | $15.68 | 155,641 | — | — |
| 2014-04-08 | $15.34 | $15.43 | 55,045 | — | — |
| 2014-04-07 | $15.32 | $15.41 | 59,691 | — | — |
| 2014-04-04 | $15.36 | $15.45 | 114,534 | — | — |
| 2014-04-03 | $15.53 | $15.63 | 42,925 | — | — |
| 2014-04-02 | $15.54 | $15.64 | 101,808 | — | — |
| 2014-04-01 | $15.17 | $15.26 | 164,529 | — | — |
| 2014-03-31 | $14.97 | $15.06 | 85,345 | — | — |
| 2014-03-28 | $14.85 | $14.94 | 135,946 | — | — |
| 2014-03-27 | $14.71 | $14.80 | 132,512 | — | — |
| 2014-03-26 | $14.64 | $14.69 | 289,567 | — | — |
| 2014-03-25 | $14.99 | $15.03 | 95,041 | — | — |
| 2014-03-24 | $15.40 | $15.44 | 95,546 | — | — |
| 2014-03-21 | $15.69 | $15.74 | 290,375 | — | — |
| 2014-03-20 | $15.51 | $15.56 | 104,131 | — | — |
| 2014-03-19 | $15.77 | $15.82 | 117,059 | — | — |
| 2014-03-18 | $15.67 | $15.72 | 68,175 | — | — |
| 2014-03-17 | $15.59 | $15.64 | 112,918 | — | — |
| 2014-03-14 | $15.52 | $15.57 | 98,374 | — | — |
| 2014-03-13 | $15.40 | $15.44 | 176,548 | — | — |
| 2014-03-12 | $15.96 | $16.01 | 73,932 | — | — |
| 2014-03-11 | $16.06 | $16.11 | 143,319 | — | — |
| 2014-03-10 | $15.89 | $15.94 | 185,133 | — | — |
| 2014-03-07 | $16.50 | $16.54 | 101,202 | — | — |
| 2014-03-06 | $16.79 | $16.84 | 179,881 | — | — |
| 2014-03-05 | $16.94 | $16.99 | 122,917 | — | — |
| 2014-03-04 | $16.94 | $16.99 | 223,513 | — | — |
| 2014-03-03 | $16.56 | $16.61 | 130,896 | — | — |
| 2014-02-28 | $16.58 | $16.63 | 171,801 | — | — |
| 2014-02-27 | $16.65 | $16.70 | 88,375 | — | — |
| 2014-02-26 | $16.75 | $16.80 | 93,728 | — | — |
| 2014-02-25 | $17.02 | $17.07 | 394,910 | — | — |
| 2014-02-24 | $16.74 | $16.79 | 128,169 | — | — |
| 2014-02-21 | $16.50 | $16.54 | 134,936 | — | — |
| 2014-02-20 | $16.55 | $16.60 | 84,133 | — | — |
| 2014-02-19 | $16.56 | $16.61 | 442,279 | — | — |
| 2014-02-18 | $16.93 | $16.98 | 229,068 | — | — |
| 2014-02-14 | $16.68 | $16.73 | 495,708 | — | — |
| 2014-02-13 | $16.75 | $16.80 | 964,853 | — | — |
| 2014-02-12 | $16.29 | $16.33 | 300,980 | — | — |
| 2014-02-11 | $16.27 | $16.31 | 201,798 | — | — |
| 2014-02-10 | $16.31 | $16.35 | 144,329 | — | — |
| 2014-02-07 | $15.91 | $15.96 | 252,399 | — | — |
| 2014-02-06 | $15.90 | $15.95 | 319,766 | — | — |
| 2014-02-05 | $15.84 | $15.89 | 165,943 | — | — |
| 2014-02-04 | $15.99 | $16.04 | 260,075 | — | — |
| 2014-02-03 | $16.23 | $16.27 | 210,383 | — | — |
| 2014-01-31 | $16.34 | $16.38 | 1,079,993 | — | — |
| 2014-01-30 | $16.50 | $16.54 | 713,060 | — | — |
| 2014-01-29 | $16.50 | $16.55 | 478,235 | — | — |
| 2014-01-28 | $16.26 | $16.30 | 253,409 | — | — |
| 2014-01-27 | $16.19 | $16.23 | 489,850 | — | — |
| 2014-01-24 | $16.25 | $16.29 | 2,951,624 | — | — |
| 2014-01-23 | $16.55 | $16.60 | 359,055 | — | — |
| 2014-01-22 | $17.54 | $17.59 | 191,799 | — | — |
| 2014-01-21 | $18.17 | $18.22 | 31,714 | — | — |
| 2014-01-17 | $18.16 | $18.21 | 44,137 | — | — |
| 2014-01-16 | $17.88 | $17.93 | 139,178 | — | — |
| 2014-01-15 | $17.81 | $17.86 | 131,906 | — | — |
| 2014-01-14 | $17.83 | $17.88 | 180,790 | — | — |
| 2014-01-13 | $17.80 | $17.85 | 73,629 | — | — |
| 2014-01-10 | $17.82 | $17.87 | 252,298 | — | — |
| 2014-01-09 | $17.82 | $17.87 | 199,576 | — | — |
| 2014-01-08 | $17.92 | $17.97 | 256,237 | — | — |
| 2014-01-07 | $18.02 | $18.07 | 194,728 | — | — |
| 2014-01-06 | $18.46 | $18.51 | 50,500 | — | — |
| 2014-01-03 | $18.29 | $18.34 | 62,519 | — | — |
| 2014-01-02 | $17.97 | $18.02 | 113,928 | — | — |