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
- 1994-04-18 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 | $17.56 | $26.38 | 10,300 | — | — |
| 2014-12-30 | $17.58 | $26.41 | 17,200 | — | — |
| 2014-12-29 | $17.75 | $26.67 | 10,900 | — | — |
| 2014-12-26 | $17.60 | $26.44 | 7,500 | — | — |
| 2014-12-24 | $17.61 | $26.46 | 8,000 | — | — |
| 2014-12-23 | $17.46 | $26.23 | 13,600 | — | — |
| 2014-12-22 | $17.31 | $26.01 | 8,200 | — | — |
| 2014-12-19 | $17.37 | $26.10 | 56,100 | — | — |
| 2014-12-18 | $17.19 | $25.83 | 21,200 | — | — |
| 2014-12-17 | $16.91 | $25.41 | 18,400 | — | — |
| 2014-12-16 | $15.92 | $23.92 | 11,100 | — | — |
| 2014-12-15 | $15.90 | $23.89 | 12,600 | — | — |
| 2014-12-12 | $15.76 | $23.68 | 9,800 | — | — |
| 2014-12-11 | $16.38 | $24.61 | 15,300 | — | — |
| 2014-12-10 | $16.17 | $24.30 | 30,900 | — | — |
| 2014-12-09 | $16.72 | $25.12 | 17,800 | — | — |
| 2014-12-08 | $16.02 | $24.07 | 9,200 | — | — |
| 2014-12-05 | $16.05 | $24.12 | 15,800 | — | — |
| 2014-12-04 | $15.90 | $23.89 | 9,700 | — | — |
| 2014-12-03 | $15.90 | $23.89 | 17,600 | — | — |
| 2014-12-02 | $15.80 | $23.74 | 13,500 | — | — |
| 2014-12-01 | $15.63 | $23.48 | 12,500 | — | — |
| 2014-11-28 | $15.87 | $23.85 | 9,200 | — | — |
| 2014-11-26 | $16.25 | $24.42 | 8,200 | — | — |
| 2014-11-25 | $16.09 | $24.18 | 33,800 | — | — |
| 2014-11-24 | $16.45 | $24.72 | 41,600 | — | — |
| 2014-11-21 | $16.51 | $24.81 | 15,300 | — | — |
| 2014-11-20 | $16.35 | $24.57 | 8,400 | — | — |
| 2014-11-19 | $16.20 | $24.34 | 14,900 | — | — |
| 2014-11-18 | $16.77 | $25.20 | 12,700 | — | — |
| 2014-11-17 | $16.87 | $25.35 | 12,300 | — | — |
| 2014-11-14 | $17.16 | $25.78 | 16,300 | — | — |
| 2014-11-13 | $17.36 | $26.08 | 17,500 | — | — |
| 2014-11-12 | $17.45 | $26.22 | 17,000 | — | — |
| 2014-11-11 | $17.15 | $25.77 | 23,400 | — | — |
| 2014-11-10 | $17.40 | $26.14 | 11,900 | — | — |
| 2014-11-07 | $17.21 | $25.86 | 23,800 | — | — |
| 2014-11-06 | $17.43 | $26.19 | 12,100 | — | — |
| 2014-11-05 | $17.17 | $25.80 | 17,700 | — | — |
| 2014-11-04 | $16.94 | $25.45 | 14,200 | — | — |
| 2014-11-03 | $17.00 | $25.54 | 26,300 | — | — |
| 2014-10-31 | $17.16 | $25.78 | 50,900 | — | — |
| 2014-10-30 | $17.01 | $25.56 | 31,600 | — | — |
| 2014-10-29 | $17.01 | $25.56 | 28,100 | — | — |
| 2014-10-28 | $17.09 | $25.68 | 45,400 | — | — |
| 2014-10-27 | $16.37 | $24.46 | 30,200 | — | — |
| 2014-10-24 | $16.48 | $24.63 | 22,900 | — | — |
| 2014-10-23 | $16.38 | $24.48 | 24,000 | — | — |
| 2014-10-22 | $15.76 | $23.55 | 23,000 | — | — |
| 2014-10-21 | $16.19 | $24.19 | 14,100 | — | — |
| 2014-10-20 | $16.44 | $24.57 | 24,900 | — | — |
| 2014-10-17 | $16.97 | $25.36 | 28,700 | — | — |
| 2014-10-16 | $17.33 | $25.90 | 21,000 | — | — |
| 2014-10-15 | $17.02 | $25.43 | 29,300 | — | — |
| 2014-10-14 | $17.32 | $25.88 | 35,800 | — | — |
| 2014-10-13 | $17.22 | $25.73 | 23,700 | — | — |
| 2014-10-10 | $16.60 | $24.80 | 17,700 | — | — |
| 2014-10-09 | $16.49 | $24.64 | 28,900 | — | — |
| 2014-10-08 | $17.33 | $25.90 | 22,600 | — | — |
| 2014-10-07 | $16.68 | $24.92 | 12,000 | — | — |
| 2014-10-06 | $16.85 | $25.18 | 17,200 | — | — |
| 2014-10-03 | $16.95 | $25.33 | 23,000 | — | — |
| 2014-10-02 | $16.87 | $25.21 | 21,000 | — | — |
| 2014-10-01 | $16.61 | $24.82 | 27,700 | — | — |
| 2014-09-30 | $16.76 | $25.04 | 34,800 | — | — |
| 2014-09-29 | $17.01 | $25.42 | 18,600 | — | — |
| 2014-09-26 | $17.28 | $25.82 | 7,500 | — | — |
| 2014-09-25 | $17.25 | $25.78 | 85,400 | — | — |
| 2014-09-24 | $17.27 | $25.81 | 14,900 | — | — |
| 2014-09-23 | $17.45 | $26.07 | 26,200 | — | — |
| 2014-09-22 | $17.58 | $26.27 | 26,500 | — | — |
| 2014-09-19 | $17.60 | $26.30 | 32,500 | — | — |
| 2014-09-18 | $17.79 | $26.58 | 21,700 | — | — |
| 2014-09-17 | $17.56 | $26.24 | 32,400 | — | — |
| 2014-09-16 | $17.45 | $26.07 | 22,400 | — | — |
| 2014-09-15 | $17.52 | $26.18 | 24,200 | — | — |
| 2014-09-12 | $17.72 | $26.48 | 27,800 | — | — |
| 2014-09-11 | $17.65 | $26.37 | 58,100 | — | — |
| 2014-09-10 | $17.14 | $25.61 | 15,400 | — | — |
| 2014-09-09 | $17.11 | $25.57 | 20,000 | — | — |
| 2014-09-08 | $17.50 | $26.15 | 11,500 | — | — |
| 2014-09-05 | $17.39 | $25.99 | 8,700 | — | — |
| 2014-09-04 | $17.45 | $26.07 | 12,100 | — | — |
| 2014-09-03 | $17.45 | $26.07 | 11,100 | — | — |
| 2014-09-02 | $17.54 | $26.21 | 31,700 | — | — |
| 2014-08-29 | $17.37 | $25.96 | 49,700 | — | — |
| 2014-08-28 | $16.71 | $24.97 | 16,400 | — | — |
| 2014-08-27 | $16.76 | $25.04 | 18,500 | — | — |
| 2014-08-26 | $16.60 | $24.80 | 19,500 | — | — |
| 2014-08-25 | $16.43 | $24.55 | 19,700 | — | — |
| 2014-08-22 | $16.36 | $24.45 | 14,100 | — | — |
| 2014-08-21 | $16.35 | $24.43 | 17,900 | — | — |
| 2014-08-20 | $16.29 | $24.34 | 10,200 | — | — |
| 2014-08-19 | $16.38 | $24.48 | 11,000 | — | — |
| 2014-08-18 | $16.40 | $24.51 | 18,000 | — | — |
| 2014-08-15 | $16.00 | $23.91 | 32,000 | — | — |
| 2014-08-14 | $16.00 | $23.91 | 9,600 | — | — |
| 2014-08-13 | $16.00 | $23.91 | 17,400 | — | — |
| 2014-08-12 | $15.95 | $23.83 | 16,000 | — | — |
| 2014-08-11 | $16.09 | $24.04 | 34,100 | — | — |
| 2014-08-08 | $15.89 | $23.74 | 19,700 | — | — |
| 2014-08-07 | $15.58 | $23.28 | 13,400 | — | — |
| 2014-08-06 | $15.59 | $23.30 | 18,600 | — | — |
| 2014-08-05 | $15.57 | $23.27 | 12,700 | — | — |
| 2014-08-04 | $15.65 | $23.39 | 14,800 | — | — |
| 2014-08-01 | $15.62 | $23.34 | 21,400 | — | — |
| 2014-07-31 | $15.80 | $23.61 | 42,800 | — | — |
| 2014-07-30 | $15.96 | $23.85 | 12,200 | — | — |
| 2014-07-29 | $15.78 | $23.58 | 11,300 | — | — |
| 2014-07-28 | $15.76 | $23.42 | 18,600 | — | — |
| 2014-07-25 | $15.55 | $23.10 | 18,800 | — | — |
| 2014-07-24 | $15.59 | $23.16 | 16,000 | — | — |
| 2014-07-23 | $15.68 | $23.30 | 25,000 | — | — |
| 2014-07-22 | $15.52 | $23.06 | 14,500 | — | — |
| 2014-07-21 | $15.37 | $22.84 | 12,500 | — | — |
| 2014-07-18 | $15.38 | $22.85 | 41,500 | — | — |
| 2014-07-17 | $14.98 | $22.26 | 43,500 | — | — |
| 2014-07-16 | $15.27 | $22.69 | 26,800 | — | — |
| 2014-07-15 | $15.31 | $22.75 | 26,300 | — | — |
| 2014-07-14 | $15.54 | $23.09 | 37,200 | — | — |
| 2014-07-11 | $15.58 | $23.15 | 8,100 | — | — |
| 2014-07-10 | $15.66 | $23.27 | 23,500 | — | — |
| 2014-07-09 | $15.57 | $23.13 | 6,000 | — | — |
| 2014-07-08 | $15.59 | $23.16 | 13,600 | — | — |
| 2014-07-07 | $15.77 | $23.43 | 17,500 | — | — |
| 2014-07-03 | $16.23 | $24.11 | 5,900 | — | — |
| 2014-07-02 | $16.00 | $23.77 | 16,500 | — | — |
| 2014-07-01 | $16.25 | $24.14 | 37,200 | — | — |
| 2014-06-30 | $15.80 | $23.47 | 12,100 | — | — |
| 2014-06-27 | $15.64 | $23.24 | 94,900 | — | — |
| 2014-06-26 | $15.57 | $23.13 | 8,700 | — | — |
| 2014-06-25 | $15.65 | $23.25 | 16,800 | — | — |
| 2014-06-24 | $15.24 | $22.64 | 19,400 | — | — |
| 2014-06-23 | $15.47 | $22.98 | 11,300 | — | — |
| 2014-06-20 | $15.60 | $23.18 | 65,000 | — | — |
| 2014-06-19 | $15.30 | $22.73 | 6,600 | — | — |
| 2014-06-18 | $15.44 | $22.94 | 7,700 | — | — |
| 2014-06-17 | $15.57 | $23.13 | 20,500 | — | — |
| 2014-06-16 | $15.35 | $22.81 | 17,200 | — | — |
| 2014-06-13 | $15.27 | $22.69 | 19,200 | — | — |
| 2014-06-12 | $15.34 | $22.79 | 13,500 | — | — |
| 2014-06-11 | $15.56 | $23.12 | 11,100 | — | — |
| 2014-06-10 | $15.99 | $23.76 | 22,900 | — | — |
| 2014-06-09 | $16.18 | $24.04 | 19,200 | — | — |
| 2014-06-06 | $15.89 | $23.61 | 29,800 | — | — |
| 2014-06-05 | $15.89 | $23.61 | 18,600 | — | — |
| 2014-06-04 | $15.31 | $22.75 | 27,000 | — | — |
| 2014-06-03 | $15.40 | $22.88 | 22,900 | — | — |
| 2014-06-02 | $15.68 | $23.30 | 18,100 | — | — |
| 2014-05-30 | $15.83 | $23.52 | 32,400 | — | — |
| 2014-05-29 | $15.97 | $23.73 | 9,900 | — | — |
| 2014-05-28 | $15.97 | $23.73 | 15,100 | — | — |
| 2014-05-27 | $15.90 | $23.62 | 57,700 | — | — |
| 2014-05-23 | $15.98 | $23.74 | 17,500 | — | — |
| 2014-05-22 | $15.57 | $23.13 | 20,300 | — | — |
| 2014-05-21 | $15.52 | $23.06 | 24,300 | — | — |
| 2014-05-20 | $15.33 | $22.78 | 34,900 | — | — |
| 2014-05-19 | $15.79 | $23.46 | 13,600 | — | — |
| 2014-05-16 | $15.41 | $22.90 | 18,700 | — | — |
| 2014-05-15 | $15.30 | $22.73 | 26,300 | — | — |
| 2014-05-14 | $15.13 | $22.48 | 23,200 | — | — |
| 2014-05-13 | $15.99 | $23.76 | 65,700 | — | — |
| 2014-05-12 | $15.86 | $23.56 | 22,500 | — | — |
| 2014-05-09 | $15.65 | $23.25 | 14,200 | — | — |
| 2014-05-08 | $15.37 | $22.84 | 21,200 | — | — |
| 2014-05-07 | $15.33 | $22.78 | 30,600 | — | — |
| 2014-05-06 | $15.27 | $22.69 | 40,700 | — | — |
| 2014-05-05 | $15.80 | $23.47 | 39,200 | — | — |
| 2014-05-02 | $15.67 | $23.28 | 36,600 | — | — |
| 2014-05-01 | $15.64 | $23.24 | 148,500 | — | — |
| 2014-04-30 | $15.61 | $23.19 | 30,400 | — | — |
| 2014-04-29 | $15.56 | $23.12 | 25,500 | — | — |
| 2014-04-28 | $15.66 | $23.15 | 30,100 | — | — |
| 2014-04-25 | $15.68 | $23.18 | 31,100 | — | — |
| 2014-04-24 | $15.55 | $22.99 | 16,600 | — | — |
| 2014-04-23 | $16.00 | $23.65 | 31,500 | — | — |
| 2014-04-22 | $16.07 | $23.75 | 8,500 | — | — |
| 2014-04-21 | $15.84 | $23.41 | 18,000 | — | — |
| 2014-04-17 | $16.05 | $23.72 | 9,400 | — | — |
| 2014-04-16 | $16.12 | $23.83 | 25,400 | — | — |
| 2014-04-15 | $16.05 | $23.72 | 26,500 | — | — |
| 2014-04-14 | $15.95 | $23.58 | 46,700 | — | — |
| 2014-04-11 | $15.69 | $23.19 | 24,100 | — | — |
| 2014-04-10 | $15.70 | $23.21 | 41,100 | — | — |
| 2014-04-09 | $15.99 | $23.64 | 21,700 | — | — |
| 2014-04-08 | $15.92 | $23.53 | 27,800 | — | — |
| 2014-04-07 | $15.90 | $23.50 | 46,200 | — | — |
| 2014-04-04 | $15.84 | $23.41 | 42,500 | — | — |
| 2014-04-03 | $15.98 | $23.62 | 26,500 | — | — |
| 2014-04-02 | $16.05 | $23.72 | 45,000 | — | — |
| 2014-04-01 | $16.01 | $23.66 | 58,900 | — | — |
| 2014-03-31 | $15.92 | $23.53 | 59,700 | — | — |
| 2014-03-28 | $15.83 | $23.40 | 38,600 | — | — |
| 2014-03-27 | $15.77 | $23.31 | 17,200 | — | — |
| 2014-03-26 | $15.75 | $23.28 | 27,200 | — | — |
| 2014-03-25 | $15.99 | $23.64 | 81,000 | — | — |
| 2014-03-24 | $15.92 | $23.53 | 25,800 | — | — |
| 2014-03-21 | $15.92 | $23.53 | 53,100 | — | — |
| 2014-03-20 | $16.00 | $23.65 | 25,300 | — | — |
| 2014-03-19 | $15.91 | $23.52 | 20,400 | — | — |
| 2014-03-18 | $16.09 | $23.78 | 32,600 | — | — |
| 2014-03-17 | $16.03 | $23.69 | 38,200 | — | — |
| 2014-03-14 | $16.39 | $24.23 | 88,800 | — | — |
| 2014-03-13 | $15.86 | $23.44 | 20,100 | — | — |
| 2014-03-12 | $16.01 | $23.66 | 33,500 | — | — |
| 2014-03-11 | $15.99 | $23.64 | 20,100 | — | — |
| 2014-03-10 | $16.00 | $23.65 | 43,400 | — | — |
| 2014-03-07 | $16.11 | $23.81 | 19,500 | — | — |
| 2014-03-06 | $16.20 | $23.95 | 49,400 | — | — |
| 2014-03-05 | $16.20 | $23.95 | 39,000 | — | — |
| 2014-03-04 | $16.29 | $24.08 | 376,100 | — | — |
| 2014-03-03 | $16.39 | $24.23 | 16,500 | — | — |
| 2014-02-28 | $16.31 | $24.11 | 29,000 | — | — |
| 2014-02-27 | $16.48 | $24.36 | 6,600 | — | — |
| 2014-02-26 | $16.43 | $24.29 | 9,800 | — | — |
| 2014-02-25 | $16.51 | $24.40 | 10,400 | — | — |
| 2014-02-24 | $16.70 | $24.68 | 14,400 | — | — |
| 2014-02-21 | $16.43 | $24.29 | 22,400 | — | — |
| 2014-02-20 | $16.39 | $24.23 | 13,500 | — | — |
| 2014-02-19 | $16.18 | $23.92 | 27,600 | — | — |
| 2014-02-18 | $16.52 | $24.42 | 13,000 | — | — |
| 2014-02-14 | $15.91 | $23.52 | 7,000 | — | — |
| 2014-02-13 | $15.94 | $23.56 | 19,800 | — | — |
| 2014-02-12 | $15.55 | $22.99 | 18,900 | — | — |
| 2014-02-11 | $15.55 | $22.99 | 9,100 | — | — |
| 2014-02-10 | $15.23 | $22.51 | 19,600 | — | — |
| 2014-02-07 | $15.05 | $22.25 | 19,600 | — | — |
| 2014-02-06 | $15.07 | $22.28 | 18,300 | — | — |
| 2014-02-05 | $15.01 | $22.19 | 14,700 | — | — |
| 2014-02-04 | $15.19 | $22.45 | 21,600 | — | — |
| 2014-02-03 | $15.16 | $22.41 | 30,900 | — | — |
| 2014-01-31 | $15.85 | $23.43 | 19,200 | — | — |
| 2014-01-30 | $16.43 | $24.29 | 36,000 | — | — |
| 2014-01-29 | $16.66 | $24.63 | 22,500 | — | — |
| 2014-01-28 | $16.92 | $25.01 | 37,600 | — | — |
| 2014-01-27 | $16.88 | $24.83 | 34,400 | — | — |
| 2014-01-24 | $15.97 | $23.49 | 15,800 | — | — |
| 2014-01-23 | $16.21 | $23.85 | 8,300 | — | — |
| 2014-01-22 | $16.64 | $24.48 | 10,300 | — | — |
| 2014-01-21 | $16.57 | $24.38 | 11,400 | — | — |
| 2014-01-17 | $16.20 | $23.83 | 7,200 | — | — |
| 2014-01-16 | $16.33 | $24.02 | 11,100 | — | — |
| 2014-01-15 | $16.62 | $24.45 | 8,900 | — | — |
| 2014-01-14 | $16.35 | $24.05 | 12,100 | — | — |
| 2014-01-13 | $16.68 | $24.54 | 20,200 | — | — |
| 2014-01-10 | $16.74 | $24.63 | 17,300 | — | — |
| 2014-01-09 | $16.40 | $24.13 | 25,500 | — | — |
| 2014-01-08 | $16.17 | $23.79 | 23,400 | — | — |
| 2014-01-07 | $16.22 | $23.86 | 7,800 | — | — |
| 2014-01-06 | $15.73 | $23.14 | 10,700 | — | — |
| 2014-01-03 | $15.93 | $23.44 | 40,900 | — | — |
| 2014-01-02 | $15.90 | $23.39 | 16,600 | — | — |