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
- 2013-02-26 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 | $16.77 | $19.43 | 330,700 | — | — |
| 2014-12-30 | $16.75 | $19.41 | 265,000 | — | — |
| 2014-12-29 | $16.93 | $19.62 | 191,900 | — | — |
| 2014-12-26 | $17.33 | $19.85 | 151,000 | — | — |
| 2014-12-24 | $17.28 | $19.80 | 108,400 | — | — |
| 2014-12-23 | $17.04 | $19.52 | 287,300 | — | — |
| 2014-12-22 | $16.99 | $19.47 | 220,400 | — | — |
| 2014-12-19 | $17.00 | $19.48 | 186,900 | — | — |
| 2014-12-18 | $16.86 | $19.32 | 215,800 | — | — |
| 2014-12-17 | $16.95 | $19.42 | 204,000 | — | — |
| 2014-12-16 | $16.60 | $19.02 | 320,100 | — | — |
| 2014-12-15 | $16.67 | $19.10 | 183,600 | — | — |
| 2014-12-12 | $16.91 | $19.37 | 136,100 | — | — |
| 2014-12-11 | $17.03 | $19.51 | 316,500 | — | — |
| 2014-12-10 | $17.00 | $19.48 | 113,800 | — | — |
| 2014-12-09 | $17.22 | $19.60 | 93,700 | — | — |
| 2014-12-08 | $17.25 | $19.63 | 74,900 | — | — |
| 2014-12-05 | $17.38 | $19.78 | 205,600 | — | — |
| 2014-12-04 | $17.41 | $19.81 | 167,800 | — | — |
| 2014-12-03 | $17.50 | $19.92 | 161,100 | — | — |
| 2014-12-02 | $17.52 | $19.94 | 88,200 | — | — |
| 2014-12-01 | $17.52 | $19.94 | 68,000 | — | — |
| 2014-11-28 | $17.71 | $20.16 | 94,900 | — | — |
| 2014-11-26 | $17.69 | $20.13 | 105,700 | — | — |
| 2014-11-25 | $17.50 | $19.92 | 188,500 | — | — |
| 2014-11-24 | $17.46 | $19.87 | 225,900 | — | — |
| 2014-11-21 | $17.32 | $19.71 | 156,400 | — | — |
| 2014-11-20 | $17.40 | $19.80 | 114,800 | — | — |
| 2014-11-19 | $17.40 | $19.80 | 111,500 | — | — |
| 2014-11-18 | $17.47 | $19.88 | 104,100 | — | — |
| 2014-11-17 | $17.55 | $19.97 | 84,900 | — | — |
| 2014-11-14 | $17.57 | $20.00 | 106,700 | — | — |
| 2014-11-13 | $17.73 | $20.18 | 80,800 | — | — |
| 2014-11-12 | $17.74 | $20.19 | 110,600 | — | — |
| 2014-11-11 | $17.92 | $20.27 | 66,400 | — | — |
| 2014-11-10 | $17.90 | $20.24 | 59,100 | — | — |
| 2014-11-07 | $17.87 | $20.21 | 91,100 | — | — |
| 2014-11-06 | $17.82 | $20.15 | 120,400 | — | — |
| 2014-11-05 | $17.80 | $20.13 | 92,000 | — | — |
| 2014-11-04 | $17.72 | $20.04 | 82,400 | — | — |
| 2014-11-03 | $17.79 | $20.12 | 96,200 | — | — |
| 2014-10-31 | $17.79 | $20.12 | 98,300 | — | — |
| 2014-10-30 | $17.79 | $20.12 | 64,400 | — | — |
| 2014-10-29 | $17.81 | $20.14 | 92,900 | — | — |
| 2014-10-28 | $17.76 | $20.08 | 100,700 | — | — |
| 2014-10-27 | $17.70 | $20.02 | 112,700 | — | — |
| 2014-10-24 | $17.82 | $20.15 | 101,500 | — | — |
| 2014-10-23 | $17.67 | $19.98 | 129,300 | — | — |
| 2014-10-22 | $17.63 | $19.94 | 130,900 | — | — |
| 2014-10-21 | $17.61 | $19.92 | 90,600 | — | — |
| 2014-10-20 | $17.57 | $19.87 | 73,600 | — | — |
| 2014-10-17 | $17.67 | $19.98 | 146,800 | — | — |
| 2014-10-16 | $17.49 | $19.78 | 161,700 | — | — |
| 2014-10-15 | $17.28 | $19.54 | 203,800 | — | — |
| 2014-10-14 | $17.33 | $19.60 | 131,200 | — | — |
| 2014-10-13 | $17.40 | $19.68 | 113,600 | — | — |
| 2014-10-10 | $17.49 | $19.78 | 79,000 | — | — |
| 2014-10-09 | $17.57 | $19.74 | 83,000 | — | — |
| 2014-10-08 | $17.74 | $19.93 | 115,300 | — | — |
| 2014-10-07 | $17.86 | $20.07 | 109,500 | — | — |
| 2014-10-06 | $17.86 | $20.07 | 69,800 | — | — |
| 2014-10-03 | $17.77 | $19.97 | 129,500 | — | — |
| 2014-10-02 | $17.63 | $19.81 | 79,200 | — | — |
| 2014-10-01 | $17.68 | $19.87 | 132,600 | — | — |
| 2014-09-30 | $17.74 | $19.93 | 226,600 | — | — |
| 2014-09-29 | $17.51 | $19.67 | 156,700 | — | — |
| 2014-09-26 | $17.47 | $19.63 | 266,700 | — | — |
| 2014-09-25 | $17.53 | $19.70 | 110,100 | — | — |
| 2014-09-24 | $17.64 | $19.82 | 157,900 | — | — |
| 2014-09-23 | $17.62 | $19.80 | 140,800 | — | — |
| 2014-09-22 | $17.64 | $19.82 | 130,300 | — | — |
| 2014-09-19 | $17.71 | $19.90 | 110,200 | — | — |
| 2014-09-18 | $17.67 | $19.85 | 165,000 | — | — |
| 2014-09-17 | $17.68 | $19.87 | 163,200 | — | — |
| 2014-09-16 | $17.69 | $19.88 | 103,900 | — | — |
| 2014-09-15 | $17.77 | $19.97 | 129,900 | — | — |
| 2014-09-12 | $17.90 | $20.11 | 66,300 | — | — |
| 2014-09-11 | $18.00 | $20.22 | 70,300 | — | — |
| 2014-09-10 | $18.07 | $20.18 | 113,300 | — | — |
| 2014-09-09 | $18.04 | $20.14 | 83,700 | — | — |
| 2014-09-08 | $18.30 | $20.43 | 107,800 | — | — |
| 2014-09-05 | $18.33 | $20.47 | 57,500 | — | — |
| 2014-09-04 | $18.30 | $20.43 | 175,000 | — | — |
| 2014-09-03 | $18.35 | $20.49 | 91,700 | — | — |
| 2014-09-02 | $18.20 | $20.32 | 92,400 | — | — |
| 2014-08-29 | $18.38 | $20.52 | 137,300 | — | — |
| 2014-08-28 | $18.33 | $20.47 | 159,800 | — | — |
| 2014-08-27 | $18.17 | $20.29 | 107,500 | — | — |
| 2014-08-26 | $18.10 | $20.21 | 185,800 | — | — |
| 2014-08-25 | $18.18 | $20.30 | 200,000 | — | — |
| 2014-08-22 | $18.14 | $20.25 | 70,500 | — | — |
| 2014-08-21 | $18.17 | $20.29 | 124,600 | — | — |
| 2014-08-20 | $18.06 | $20.16 | 119,200 | — | — |
| 2014-08-19 | $18.18 | $20.30 | 89,200 | — | — |
| 2014-08-18 | $18.06 | $20.16 | 123,100 | — | — |
| 2014-08-15 | $18.04 | $20.14 | 62,300 | — | — |
| 2014-08-14 | $18.05 | $20.15 | 48,800 | — | — |
| 2014-08-13 | $18.04 | $20.14 | 68,900 | — | — |
| 2014-08-12 | $18.12 | $20.10 | 71,400 | — | — |
| 2014-08-11 | $18.06 | $20.04 | 76,700 | — | — |
| 2014-08-08 | $17.99 | $19.96 | 85,600 | — | — |
| 2014-08-07 | $18.00 | $19.97 | 54,900 | — | — |
| 2014-08-06 | $17.87 | $19.83 | 71,600 | — | — |
| 2014-08-05 | $17.73 | $19.67 | 143,500 | — | — |
| 2014-08-04 | $17.95 | $19.92 | 78,200 | — | — |
| 2014-08-01 | $17.94 | $19.90 | 117,300 | — | — |
| 2014-07-31 | $17.94 | $19.90 | 141,000 | — | — |
| 2014-07-30 | $18.22 | $20.22 | 140,100 | — | — |
| 2014-07-29 | $18.28 | $20.28 | 177,600 | — | — |
| 2014-07-28 | $18.27 | $20.27 | 87,500 | — | — |
| 2014-07-25 | $18.30 | $20.30 | 108,200 | — | — |
| 2014-07-24 | $18.28 | $20.28 | 92,000 | — | — |
| 2014-07-23 | $18.28 | $20.28 | 104,800 | — | — |
| 2014-07-22 | $18.25 | $20.25 | 101,700 | — | — |
| 2014-07-21 | $18.22 | $20.22 | 106,900 | — | — |
| 2014-07-18 | $18.33 | $20.34 | 83,700 | — | — |
| 2014-07-17 | $18.22 | $20.22 | 142,100 | — | — |
| 2014-07-16 | $18.29 | $20.29 | 106,700 | — | — |
| 2014-07-15 | $18.36 | $20.37 | 77,400 | — | — |
| 2014-07-14 | $18.35 | $20.36 | 89,100 | — | — |
| 2014-07-11 | $18.33 | $20.34 | 108,300 | — | — |
| 2014-07-10 | $18.46 | $20.36 | 124,100 | — | — |
| 2014-07-09 | $18.59 | $20.50 | 187,800 | — | — |
| 2014-07-08 | $18.57 | $20.48 | 108,600 | — | — |
| 2014-07-07 | $18.48 | $20.38 | 81,300 | — | — |
| 2014-07-03 | $18.46 | $20.36 | 84,800 | — | — |
| 2014-07-02 | $18.45 | $20.34 | 154,100 | — | — |
| 2014-07-01 | $18.50 | $20.40 | 87,000 | — | — |
| 2014-06-30 | $18.50 | $20.40 | 99,300 | — | — |
| 2014-06-27 | $18.51 | $20.41 | 40,900 | — | — |
| 2014-06-26 | $18.45 | $20.34 | 69,200 | — | — |
| 2014-06-25 | $18.45 | $20.34 | 98,000 | — | — |
| 2014-06-24 | $18.46 | $20.36 | 126,700 | — | — |
| 2014-06-23 | $18.45 | $20.34 | 113,200 | — | — |
| 2014-06-20 | $18.48 | $20.38 | 63,200 | — | — |
| 2014-06-19 | $18.48 | $20.38 | 76,300 | — | — |
| 2014-06-18 | $18.45 | $20.34 | 107,600 | — | — |
| 2014-06-17 | $18.38 | $20.27 | 120,200 | — | — |
| 2014-06-16 | $18.43 | $20.32 | 71,700 | — | — |
| 2014-06-13 | $18.37 | $20.26 | 329,500 | — | — |
| 2014-06-12 | $18.36 | $20.25 | 97,300 | — | — |
| 2014-06-11 | $18.52 | $20.30 | 78,700 | — | — |
| 2014-06-10 | $18.52 | $20.30 | 95,400 | — | — |
| 2014-06-09 | $18.54 | $20.32 | 86,300 | — | — |
| 2014-06-06 | $18.55 | $20.33 | 70,200 | — | — |
| 2014-06-05 | $18.59 | $20.37 | 103,500 | — | — |
| 2014-06-04 | $18.60 | $20.38 | 127,700 | — | — |
| 2014-06-03 | $18.60 | $20.38 | 102,700 | — | — |
| 2014-06-02 | $18.60 | $20.38 | 88,900 | — | — |
| 2014-05-30 | $18.63 | $20.42 | 107,600 | — | — |
| 2014-05-29 | $18.54 | $20.32 | 137,400 | — | — |
| 2014-05-28 | $18.65 | $20.44 | 247,900 | — | — |
| 2014-05-27 | $18.51 | $20.29 | 174,400 | — | — |
| 2014-05-23 | $18.54 | $20.32 | 88,700 | — | — |
| 2014-05-22 | $18.47 | $20.24 | 191,800 | — | — |
| 2014-05-21 | $18.46 | $20.23 | 155,600 | — | — |
| 2014-05-20 | $18.36 | $20.12 | 133,200 | — | — |
| 2014-05-19 | $18.46 | $20.23 | 106,000 | — | — |
| 2014-05-16 | $18.44 | $20.21 | 78,200 | — | — |
| 2014-05-15 | $18.33 | $20.09 | 133,200 | — | — |
| 2014-05-14 | $18.46 | $20.23 | 133,300 | — | — |
| 2014-05-13 | $18.43 | $20.20 | 152,300 | — | — |
| 2014-05-12 | $18.50 | $20.15 | 125,300 | — | — |
| 2014-05-09 | $18.37 | $20.01 | 133,800 | — | — |
| 2014-05-08 | $18.25 | $19.88 | 169,700 | — | — |
| 2014-05-07 | $18.29 | $19.92 | 114,800 | — | — |
| 2014-05-06 | $18.18 | $19.80 | 206,700 | — | — |
| 2014-05-05 | $18.15 | $19.77 | 230,000 | — | — |
| 2014-05-02 | $18.26 | $19.89 | 150,700 | — | — |
| 2014-05-01 | $18.26 | $19.89 | 187,800 | — | — |
| 2014-04-30 | $18.39 | $20.03 | 195,300 | — | — |
| 2014-04-29 | $18.36 | $20.00 | 199,200 | — | — |
| 2014-04-28 | $18.28 | $19.91 | 140,200 | — | — |
| 2014-04-25 | $18.29 | $19.92 | 156,200 | — | — |
| 2014-04-24 | $18.19 | $19.81 | 157,600 | — | — |
| 2014-04-23 | $18.11 | $19.72 | 217,000 | — | — |
| 2014-04-22 | $18.18 | $19.80 | 148,700 | — | — |
| 2014-04-21 | $18.09 | $19.70 | 174,000 | — | — |
| 2014-04-17 | $18.14 | $19.76 | 125,000 | — | — |
| 2014-04-16 | $18.17 | $19.79 | 185,000 | — | — |
| 2014-04-15 | $18.06 | $19.67 | 167,000 | — | — |
| 2014-04-14 | $18.07 | $19.68 | 113,500 | — | — |
| 2014-04-11 | $17.93 | $19.53 | 137,700 | — | — |
| 2014-04-10 | $18.14 | $19.63 | 199,100 | — | — |
| 2014-04-09 | $18.06 | $19.55 | 177,500 | — | — |
| 2014-04-08 | $18.02 | $19.50 | 181,300 | — | — |
| 2014-04-07 | $17.99 | $19.47 | 330,800 | — | — |
| 2014-04-04 | $17.83 | $19.30 | 118,800 | — | — |
| 2014-04-03 | $17.68 | $19.14 | 128,300 | — | — |
| 2014-04-02 | $17.79 | $19.25 | 135,600 | — | — |
| 2014-04-01 | $17.72 | $19.18 | 122,000 | — | — |
| 2014-03-31 | $17.75 | $19.21 | 154,600 | — | — |
| 2014-03-28 | $17.58 | $19.03 | 126,100 | — | — |
| 2014-03-27 | $17.44 | $18.88 | 139,900 | — | — |
| 2014-03-26 | $17.47 | $18.91 | 141,000 | — | — |
| 2014-03-25 | $17.50 | $18.94 | 151,500 | — | — |
| 2014-03-24 | $17.58 | $19.03 | 75,300 | — | — |
| 2014-03-21 | $17.58 | $19.03 | 94,900 | — | — |
| 2014-03-20 | $17.57 | $19.02 | 224,700 | — | — |
| 2014-03-19 | $17.64 | $19.09 | 247,900 | — | — |
| 2014-03-18 | $17.80 | $19.27 | 92,200 | — | — |
| 2014-03-17 | $17.69 | $19.15 | 73,100 | — | — |
| 2014-03-14 | $17.64 | $19.09 | 81,500 | — | — |
| 2014-03-13 | $17.68 | $19.14 | 94,200 | — | — |
| 2014-03-12 | $17.78 | $19.24 | 100,000 | — | — |
| 2014-03-11 | $17.68 | $19.01 | 145,000 | — | — |
| 2014-03-10 | $17.71 | $19.05 | 100,600 | — | — |
| 2014-03-07 | $17.71 | $19.05 | 131,300 | — | — |
| 2014-03-06 | $17.88 | $19.23 | 97,700 | — | — |
| 2014-03-05 | $17.99 | $19.35 | 128,900 | — | — |
| 2014-03-04 | $17.93 | $19.28 | 159,100 | — | — |
| 2014-03-03 | $17.76 | $19.10 | 90,200 | — | — |
| 2014-02-28 | $17.78 | $19.12 | 195,500 | — | — |
| 2014-02-27 | $17.67 | $19.00 | 210,500 | — | — |
| 2014-02-26 | $17.63 | $18.96 | 144,100 | — | — |
| 2014-02-25 | $17.52 | $18.84 | 311,100 | — | — |
| 2014-02-24 | $17.57 | $18.89 | 187,700 | — | — |
| 2014-02-21 | $17.64 | $18.97 | 118,500 | — | — |
| 2014-02-20 | $17.52 | $18.84 | 229,800 | — | — |
| 2014-02-19 | $17.60 | $18.93 | 199,400 | — | — |
| 2014-02-18 | $17.51 | $18.83 | 191,300 | — | — |
| 2014-02-14 | $17.59 | $18.92 | 159,200 | — | — |
| 2014-02-13 | $17.52 | $18.84 | 104,300 | — | — |
| 2014-02-12 | $17.56 | $18.88 | 93,200 | — | — |
| 2014-02-11 | $17.63 | $18.84 | 167,200 | — | — |
| 2014-02-10 | $17.48 | $18.68 | 229,300 | — | — |
| 2014-02-07 | $17.33 | $18.52 | 159,700 | — | — |
| 2014-02-06 | $17.33 | $18.52 | 131,200 | — | — |
| 2014-02-05 | $17.33 | $18.52 | 76,800 | — | — |
| 2014-02-04 | $17.23 | $18.41 | 143,500 | — | — |
| 2014-02-03 | $17.36 | $18.55 | 125,100 | — | — |
| 2014-01-31 | $17.32 | $18.51 | 81,700 | — | — |
| 2014-01-30 | $17.30 | $18.48 | 124,000 | — | — |
| 2014-01-29 | $17.31 | $18.49 | 350,500 | — | — |
| 2014-01-28 | $17.45 | $18.64 | 162,300 | — | — |
| 2014-01-27 | $17.35 | $18.54 | 203,700 | — | — |
| 2014-01-24 | $17.45 | $18.64 | 126,700 | — | — |
| 2014-01-23 | $17.48 | $18.68 | 209,500 | — | — |
| 2014-01-22 | $17.44 | $18.63 | 185,800 | — | — |
| 2014-01-21 | $17.49 | $18.69 | 170,500 | — | — |
| 2014-01-17 | $17.43 | $18.62 | 74,900 | — | — |
| 2014-01-16 | $17.41 | $18.60 | 136,400 | — | — |
| 2014-01-15 | $17.36 | $18.55 | 106,400 | — | — |
| 2014-01-14 | $17.31 | $18.49 | 120,200 | — | — |
| 2014-01-13 | $17.31 | $18.49 | 134,100 | — | — |
| 2014-01-10 | $17.27 | $18.45 | 127,000 | — | — |
| 2014-01-09 | $17.32 | $18.51 | 112,400 | — | — |
| 2014-01-08 | $17.34 | $18.53 | 254,300 | — | — |
| 2014-01-07 | $17.48 | $18.68 | 283,000 | — | — |
| 2014-01-06 | $17.24 | $18.42 | 100,800 | — | — |
| 2014-01-03 | $17.21 | $18.39 | 103,500 | — | — |
| 2014-01-02 | $17.25 | $18.43 | 130,000 | — | — |