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
- 2003-07-29 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 | $15.72 | $38.99 | 403,900 | — | — |
| 2014-12-30 | $15.38 | $38.15 | 281,100 | — | — |
| 2014-12-29 | $15.47 | $38.37 | 235,500 | — | — |
| 2014-12-26 | $15.68 | $38.40 | 117,700 | — | — |
| 2014-12-24 | $15.73 | $38.53 | 215,900 | — | — |
| 2014-12-23 | $15.63 | $38.28 | 250,900 | — | — |
| 2014-12-22 | $15.46 | $37.87 | 467,400 | — | — |
| 2014-12-19 | $15.57 | $38.13 | 302,300 | — | — |
| 2014-12-18 | $15.64 | $38.31 | 219,900 | — | — |
| 2014-12-17 | $15.55 | $38.09 | 248,100 | — | — |
| 2014-12-16 | $15.33 | $37.55 | 375,100 | — | — |
| 2014-12-15 | $15.25 | $37.35 | 208,400 | — | — |
| 2014-12-12 | $15.44 | $37.82 | 248,500 | — | — |
| 2014-12-11 | $15.51 | $37.99 | 385,000 | — | — |
| 2014-12-10 | $15.62 | $38.26 | 221,900 | — | — |
| 2014-12-09 | $15.79 | $38.43 | 166,200 | — | — |
| 2014-12-08 | $15.80 | $38.45 | 196,800 | — | — |
| 2014-12-05 | $15.94 | $38.79 | 158,300 | — | — |
| 2014-12-04 | $16.06 | $39.09 | 177,900 | — | — |
| 2014-12-03 | $16.12 | $39.23 | 247,700 | — | — |
| 2014-12-02 | $15.95 | $38.82 | 151,500 | — | — |
| 2014-12-01 | $15.97 | $38.87 | 169,200 | — | — |
| 2014-11-28 | $16.05 | $39.06 | 88,000 | — | — |
| 2014-11-26 | $16.00 | $38.94 | 160,400 | — | — |
| 2014-11-25 | $16.01 | $38.96 | 225,300 | — | — |
| 2014-11-24 | $15.99 | $38.92 | 166,800 | — | — |
| 2014-11-21 | $15.92 | $38.74 | 202,200 | — | — |
| 2014-11-20 | $15.86 | $38.60 | 181,100 | — | — |
| 2014-11-19 | $15.89 | $38.67 | 127,700 | — | — |
| 2014-11-18 | $15.93 | $38.77 | 214,600 | — | — |
| 2014-11-17 | $15.94 | $38.79 | 135,700 | — | — |
| 2014-11-14 | $16.01 | $38.96 | 81,800 | — | — |
| 2014-11-13 | $16.00 | $38.94 | 98,300 | — | — |
| 2014-11-12 | $16.04 | $39.04 | 108,900 | — | — |
| 2014-11-11 | $16.10 | $38.94 | 110,600 | — | — |
| 2014-11-10 | $16.08 | $38.89 | 88,800 | — | — |
| 2014-11-07 | $16.10 | $38.94 | 97,800 | — | — |
| 2014-11-06 | $16.05 | $38.82 | 146,800 | — | — |
| 2014-11-05 | $16.14 | $39.04 | 81,600 | — | — |
| 2014-11-04 | $16.15 | $39.06 | 68,400 | — | — |
| 2014-11-03 | $16.19 | $39.16 | 138,900 | — | — |
| 2014-10-31 | $16.13 | $39.01 | 134,200 | — | — |
| 2014-10-30 | $16.09 | $38.92 | 120,900 | — | — |
| 2014-10-29 | $16.14 | $39.04 | 96,700 | — | — |
| 2014-10-28 | $16.20 | $39.18 | 97,800 | — | — |
| 2014-10-27 | $16.08 | $38.89 | 128,600 | — | — |
| 2014-10-24 | $16.14 | $39.04 | 95,500 | — | — |
| 2014-10-23 | $16.20 | $39.18 | 100,000 | — | — |
| 2014-10-22 | $16.06 | $38.84 | 105,700 | — | — |
| 2014-10-21 | $16.06 | $38.84 | 174,500 | — | — |
| 2014-10-20 | $16.01 | $38.72 | 210,800 | — | — |
| 2014-10-17 | $15.98 | $38.65 | 228,400 | — | — |
| 2014-10-16 | $15.94 | $38.55 | 137,000 | — | — |
| 2014-10-15 | $15.83 | $38.29 | 170,600 | — | — |
| 2014-10-14 | $16.04 | $38.79 | 137,500 | — | — |
| 2014-10-13 | $16.17 | $39.11 | 87,000 | — | — |
| 2014-10-10 | $16.24 | $39.28 | 71,500 | — | — |
| 2014-10-09 | $16.40 | $39.42 | 126,100 | — | — |
| 2014-10-08 | $16.46 | $39.57 | 166,900 | — | — |
| 2014-10-07 | $16.38 | $39.38 | 122,100 | — | — |
| 2014-10-06 | $16.31 | $39.21 | 82,900 | — | — |
| 2014-10-03 | $16.31 | $39.21 | 91,000 | — | — |
| 2014-10-02 | $16.21 | $38.97 | 130,200 | — | — |
| 2014-10-01 | $16.27 | $39.11 | 161,900 | — | — |
| 2014-09-30 | $16.17 | $38.87 | 188,700 | — | — |
| 2014-09-29 | $16.10 | $38.70 | 113,000 | — | — |
| 2014-09-26 | $16.20 | $38.94 | 122,600 | — | — |
| 2014-09-25 | $16.19 | $38.92 | 188,900 | — | — |
| 2014-09-24 | $16.31 | $39.21 | 144,200 | — | — |
| 2014-09-23 | $16.34 | $39.28 | 106,200 | — | — |
| 2014-09-22 | $16.35 | $39.30 | 81,100 | — | — |
| 2014-09-19 | $16.42 | $39.47 | 67,600 | — | — |
| 2014-09-18 | $16.38 | $39.38 | 79,700 | — | — |
| 2014-09-17 | $16.36 | $39.33 | 173,100 | — | — |
| 2014-09-16 | $16.44 | $39.52 | 94,400 | — | — |
| 2014-09-15 | $16.42 | $39.47 | 71,800 | — | — |
| 2014-09-12 | $16.42 | $39.47 | 79,700 | — | — |
| 2014-09-11 | $16.43 | $39.50 | 105,900 | — | — |
| 2014-09-10 | $16.54 | $39.52 | 154,400 | — | — |
| 2014-09-09 | $16.58 | $39.61 | 98,000 | — | — |
| 2014-09-08 | $16.63 | $39.73 | 89,200 | — | — |
| 2014-09-05 | $16.70 | $39.90 | 103,600 | — | — |
| 2014-09-04 | $16.72 | $39.95 | 81,500 | — | — |
| 2014-09-03 | $16.81 | $40.16 | 102,500 | — | — |
| 2014-09-02 | $16.84 | $40.24 | 74,200 | — | — |
| 2014-08-29 | $16.81 | $40.16 | 130,700 | — | — |
| 2014-08-28 | $16.78 | $40.09 | 186,800 | — | — |
| 2014-08-27 | $16.75 | $40.02 | 140,800 | — | — |
| 2014-08-26 | $16.76 | $40.04 | 109,400 | — | — |
| 2014-08-25 | $16.73 | $39.97 | 179,500 | — | — |
| 2014-08-22 | $16.68 | $39.85 | 118,300 | — | — |
| 2014-08-21 | $16.77 | $40.07 | 85,200 | — | — |
| 2014-08-20 | $16.80 | $40.14 | 92,200 | — | — |
| 2014-08-19 | $16.84 | $40.24 | 89,600 | — | — |
| 2014-08-18 | $16.80 | $40.14 | 70,700 | — | — |
| 2014-08-15 | $16.76 | $40.04 | 124,400 | — | — |
| 2014-08-14 | $16.65 | $39.78 | 94,400 | — | — |
| 2014-08-13 | $16.59 | $39.64 | 305,000 | — | — |
| 2014-08-12 | $16.80 | $39.90 | 75,300 | — | — |
| 2014-08-11 | $16.89 | $40.12 | 73,600 | — | — |
| 2014-08-08 | $16.87 | $40.07 | 90,300 | — | — |
| 2014-08-07 | $16.95 | $40.26 | 77,600 | — | — |
| 2014-08-06 | $16.92 | $40.19 | 129,400 | — | — |
| 2014-08-05 | $16.60 | $39.43 | 152,100 | — | — |
| 2014-08-04 | $16.87 | $40.07 | 74,900 | — | — |
| 2014-08-01 | $16.89 | $40.12 | 138,700 | — | — |
| 2014-07-31 | $16.95 | $40.26 | 96,100 | — | — |
| 2014-07-30 | $17.15 | $40.73 | 63,900 | — | — |
| 2014-07-29 | $17.22 | $40.90 | 95,900 | — | — |
| 2014-07-28 | $17.29 | $41.07 | 62,200 | — | — |
| 2014-07-25 | $17.35 | $41.21 | 90,800 | — | — |
| 2014-07-24 | $17.26 | $40.99 | 80,100 | — | — |
| 2014-07-23 | $17.26 | $40.99 | 78,400 | — | — |
| 2014-07-22 | $17.19 | $40.83 | 77,500 | — | — |
| 2014-07-21 | $17.08 | $40.57 | 94,100 | — | — |
| 2014-07-18 | $17.08 | $40.57 | 70,700 | — | — |
| 2014-07-17 | $17.10 | $40.61 | 76,700 | — | — |
| 2014-07-16 | $17.08 | $40.57 | 109,500 | — | — |
| 2014-07-15 | $17.13 | $40.69 | 108,400 | — | — |
| 2014-07-14 | $17.27 | $41.02 | 70,100 | — | — |
| 2014-07-11 | $17.33 | $41.16 | 42,500 | — | — |
| 2014-07-10 | $17.39 | $41.07 | 75,300 | — | — |
| 2014-07-09 | $17.35 | $40.97 | 62,700 | — | — |
| 2014-07-08 | $17.33 | $40.92 | 110,500 | — | — |
| 2014-07-07 | $17.34 | $40.95 | 80,700 | — | — |
| 2014-07-03 | $17.30 | $40.85 | 59,700 | — | — |
| 2014-07-02 | $17.27 | $40.78 | 49,500 | — | — |
| 2014-07-01 | $17.31 | $40.88 | 88,800 | — | — |
| 2014-06-30 | $17.29 | $40.83 | 122,100 | — | — |
| 2014-06-27 | $17.29 | $40.83 | 68,100 | — | — |
| 2014-06-26 | $17.25 | $40.73 | 70,100 | — | — |
| 2014-06-25 | $17.29 | $40.83 | 95,600 | — | — |
| 2014-06-24 | $17.17 | $40.55 | 89,800 | — | — |
| 2014-06-23 | $17.28 | $40.81 | 85,500 | — | — |
| 2014-06-20 | $17.23 | $40.69 | 70,300 | — | — |
| 2014-06-19 | $17.24 | $40.71 | 81,000 | — | — |
| 2014-06-18 | $17.23 | $40.69 | 92,400 | — | — |
| 2014-06-17 | $17.25 | $40.73 | 78,000 | — | — |
| 2014-06-16 | $17.29 | $40.83 | 68,700 | — | — |
| 2014-06-13 | $17.29 | $40.83 | 65,100 | — | — |
| 2014-06-12 | $17.27 | $40.78 | 86,200 | — | — |
| 2014-06-11 | $17.37 | $40.78 | 69,200 | — | — |
| 2014-06-10 | $17.30 | $40.62 | 70,800 | — | — |
| 2014-06-09 | $17.20 | $40.38 | 126,200 | — | — |
| 2014-06-06 | $17.25 | $40.50 | 103,300 | — | — |
| 2014-06-05 | $17.33 | $40.69 | 200,300 | — | — |
| 2014-06-04 | $17.23 | $40.45 | 119,700 | — | — |
| 2014-06-03 | $17.25 | $40.50 | 222,200 | — | — |
| 2014-06-02 | $17.33 | $40.69 | 77,600 | — | — |
| 2014-05-30 | $17.38 | $40.81 | 147,400 | — | — |
| 2014-05-29 | $17.44 | $40.95 | 62,200 | — | — |
| 2014-05-28 | $17.41 | $40.88 | 102,500 | — | — |
| 2014-05-27 | $17.40 | $40.85 | 71,700 | — | — |
| 2014-05-23 | $17.43 | $40.92 | 68,900 | — | — |
| 2014-05-22 | $17.43 | $40.92 | 122,100 | — | — |
| 2014-05-21 | $17.35 | $40.74 | 84,200 | — | — |
| 2014-05-20 | $17.37 | $40.78 | 81,700 | — | — |
| 2014-05-19 | $17.42 | $40.90 | 113,300 | — | — |
| 2014-05-16 | $17.35 | $40.74 | 93,200 | — | — |
| 2014-05-15 | $17.46 | $40.99 | 323,100 | — | — |
| 2014-05-14 | $17.47 | $41.02 | 109,600 | — | — |
| 2014-05-13 | $17.50 | $41.09 | 120,700 | — | — |
| 2014-05-12 | $17.50 | $40.85 | 116,300 | — | — |
| 2014-05-09 | $17.42 | $40.67 | 141,300 | — | — |
| 2014-05-08 | $17.43 | $40.69 | 122,100 | — | — |
| 2014-05-07 | $17.39 | $40.60 | 141,000 | — | — |
| 2014-05-06 | $17.38 | $40.57 | 67,800 | — | — |
| 2014-05-05 | $17.43 | $40.69 | 79,600 | — | — |
| 2014-05-02 | $17.40 | $40.62 | 92,600 | — | — |
| 2014-05-01 | $17.32 | $40.43 | 162,100 | — | — |
| 2014-04-30 | $17.35 | $40.50 | 114,400 | — | — |
| 2014-04-29 | $17.36 | $40.53 | 132,600 | — | — |
| 2014-04-28 | $17.22 | $40.20 | 115,200 | — | — |
| 2014-04-25 | $17.31 | $40.41 | 98,400 | — | — |
| 2014-04-24 | $17.11 | $39.94 | 148,600 | — | — |
| 2014-04-23 | $17.28 | $40.34 | 173,500 | — | — |
| 2014-04-22 | $17.23 | $40.22 | 129,400 | — | — |
| 2014-04-21 | $17.20 | $40.15 | 186,500 | — | — |
| 2014-04-17 | $17.05 | $39.80 | 107,600 | — | — |
| 2014-04-16 | $17.01 | $39.71 | 107,000 | — | — |
| 2014-04-15 | $16.94 | $39.55 | 178,500 | — | — |
| 2014-04-14 | $16.94 | $39.55 | 115,100 | — | — |
| 2014-04-11 | $16.97 | $39.62 | 87,700 | — | — |
| 2014-04-10 | $17.15 | $39.80 | 87,300 | — | — |
| 2014-04-09 | $17.08 | $39.64 | 99,500 | — | — |
| 2014-04-08 | $17.05 | $39.57 | 115,000 | — | — |
| 2014-04-07 | $17.11 | $39.71 | 95,300 | — | — |
| 2014-04-04 | $17.12 | $39.73 | 133,400 | — | — |
| 2014-04-03 | $17.16 | $39.83 | 105,800 | — | — |
| 2014-04-02 | $17.15 | $39.80 | 140,000 | — | — |
| 2014-04-01 | $17.20 | $39.92 | 140,400 | — | — |
| 2014-03-31 | $17.15 | $39.80 | 149,100 | — | — |
| 2014-03-28 | $17.07 | $39.62 | 88,900 | — | — |
| 2014-03-27 | $17.00 | $39.45 | 117,000 | — | — |
| 2014-03-26 | $17.01 | $39.48 | 94,200 | — | — |
| 2014-03-25 | $17.02 | $39.50 | 105,300 | — | — |
| 2014-03-24 | $17.03 | $39.52 | 69,700 | — | — |
| 2014-03-21 | $17.07 | $39.62 | 97,900 | — | — |
| 2014-03-20 | $17.02 | $39.50 | 71,100 | — | — |
| 2014-03-19 | $16.99 | $39.43 | 104,100 | — | — |
| 2014-03-18 | $17.01 | $39.48 | 92,000 | — | — |
| 2014-03-17 | $16.94 | $39.31 | 93,900 | — | — |
| 2014-03-14 | $16.92 | $39.27 | 91,800 | — | — |
| 2014-03-13 | $16.99 | $39.43 | 172,500 | — | — |
| 2014-03-12 | $17.00 | $39.45 | 170,100 | — | — |
| 2014-03-11 | $17.05 | $39.34 | 241,100 | — | — |
| 2014-03-10 | $17.11 | $39.48 | 83,900 | — | — |
| 2014-03-07 | $17.16 | $39.59 | 172,500 | — | — |
| 2014-03-06 | $17.24 | $39.78 | 134,000 | — | — |
| 2014-03-05 | $17.35 | $40.03 | 138,300 | — | — |
| 2014-03-04 | $17.40 | $40.15 | 95,000 | — | — |
| 2014-03-03 | $17.34 | $40.01 | 98,600 | — | — |
| 2014-02-28 | $17.31 | $39.94 | 169,400 | — | — |
| 2014-02-27 | $17.38 | $40.10 | 123,500 | — | — |
| 2014-02-26 | $17.30 | $39.91 | 138,600 | — | — |
| 2014-02-25 | $17.26 | $39.82 | 154,000 | — | — |
| 2014-02-24 | $17.44 | $40.24 | 100,200 | — | — |
| 2014-02-21 | $17.40 | $40.15 | 110,100 | — | — |
| 2014-02-20 | $17.41 | $40.17 | 128,700 | — | — |
| 2014-02-19 | $17.43 | $40.21 | 91,600 | — | — |
| 2014-02-18 | $17.29 | $39.89 | 139,300 | — | — |
| 2014-02-14 | $17.31 | $39.94 | 80,000 | — | — |
| 2014-02-13 | $17.25 | $39.80 | 112,700 | — | — |
| 2014-02-12 | $17.18 | $39.64 | 118,000 | — | — |
| 2014-02-11 | $17.40 | $39.90 | 175,000 | — | — |
| 2014-02-10 | $17.51 | $40.16 | 94,100 | — | — |
| 2014-02-07 | $17.53 | $40.20 | 94,300 | — | — |
| 2014-02-06 | $17.26 | $39.58 | 149,700 | — | — |
| 2014-02-05 | $17.19 | $39.42 | 91,200 | — | — |
| 2014-02-04 | $17.25 | $39.56 | 121,600 | — | — |
| 2014-02-03 | $17.35 | $39.79 | 97,700 | — | — |
| 2014-01-31 | $17.31 | $39.70 | 141,700 | — | — |
| 2014-01-30 | $17.20 | $39.44 | 107,300 | — | — |
| 2014-01-29 | $17.22 | $39.49 | 134,100 | — | — |
| 2014-01-28 | $17.30 | $39.67 | 124,300 | — | — |
| 2014-01-27 | $17.23 | $39.51 | 118,700 | — | — |
| 2014-01-24 | $17.50 | $40.13 | 143,100 | — | — |
| 2014-01-23 | $17.58 | $40.32 | 120,200 | — | — |
| 2014-01-22 | $17.54 | $40.22 | 151,100 | — | — |
| 2014-01-21 | $17.51 | $40.16 | 130,300 | — | — |
| 2014-01-17 | $17.47 | $40.06 | 222,300 | — | — |
| 2014-01-16 | $17.19 | $39.42 | 115,900 | — | — |
| 2014-01-15 | $17.13 | $39.28 | 114,100 | — | — |
| 2014-01-14 | $17.11 | $39.24 | 185,300 | — | — |
| 2014-01-13 | $17.24 | $39.54 | 87,200 | — | — |
| 2014-01-10 | $17.38 | $39.86 | 190,300 | — | — |
| 2014-01-09 | $17.21 | $39.47 | 251,500 | — | — |
| 2014-01-08 | $17.47 | $40.06 | 177,400 | — | — |
| 2014-01-07 | $17.39 | $39.88 | 128,300 | — | — |
| 2014-01-06 | $17.21 | $39.47 | 121,100 | — | — |
| 2014-01-03 | $17.15 | $39.33 | 129,300 | — | — |
| 2014-01-02 | $17.15 | $39.33 | 116,500 | — | — |