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
- 1998-10-06 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 | $19.53 | $33.02 | 40,000 | — | — |
| 2014-12-30 | $19.86 | $33.58 | 28,100 | — | — |
| 2014-12-29 | $19.80 | $33.48 | 38,933 | — | — |
| 2014-12-26 | $19.71 | $33.32 | 60,600 | — | — |
| 2014-12-24 | $19.47 | $32.92 | 22,200 | — | — |
| 2014-12-23 | $19.50 | $32.97 | 68,400 | — | — |
| 2014-12-22 | $19.50 | $32.97 | 67,400 | — | — |
| 2014-12-19 | $19.05 | $32.21 | 250,200 | — | — |
| 2014-12-18 | $19.65 | $33.22 | 67,467 | — | — |
| 2014-12-17 | $19.59 | $33.12 | 72,867 | — | — |
| 2014-12-16 | $19.23 | $32.51 | 52,900 | — | — |
| 2014-12-15 | $18.99 | $32.11 | 54,033 | — | — |
| 2014-12-12 | $19.08 | $32.26 | 50,900 | — | — |
| 2014-12-11 | $19.47 | $32.92 | 66,833 | — | — |
| 2014-12-10 | $19.74 | $33.38 | 73,933 | — | — |
| 2014-12-09 | $19.95 | $33.73 | 68,767 | — | — |
| 2014-12-08 | $19.77 | $33.43 | 49,400 | — | — |
| 2014-12-05 | $19.80 | $33.48 | 64,200 | — | — |
| 2014-12-04 | $19.56 | $33.07 | 41,333 | — | — |
| 2014-12-03 | $19.59 | $33.12 | 43,900 | — | — |
| 2014-12-02 | $19.56 | $33.07 | 57,167 | — | — |
| 2014-12-01 | $19.05 | $32.21 | 43,933 | — | — |
| 2014-11-28 | $19.65 | $33.22 | 33,867 | — | — |
| 2014-11-26 | $19.77 | $33.43 | 21,033 | — | — |
| 2014-11-25 | $19.83 | $33.53 | 33,900 | — | — |
| 2014-11-24 | $19.89 | $33.63 | 48,467 | — | — |
| 2014-11-21 | $19.74 | $33.38 | 85,933 | — | — |
| 2014-11-20 | $19.59 | $33.12 | 20,767 | — | — |
| 2014-11-19 | $19.53 | $33.02 | 53,933 | — | — |
| 2014-11-18 | $19.83 | $33.53 | 28,433 | — | — |
| 2014-11-17 | $19.71 | $33.32 | 28,200 | — | — |
| 2014-11-14 | $19.83 | $33.53 | 54,367 | — | — |
| 2014-11-13 | $19.95 | $33.73 | 59,500 | — | — |
| 2014-11-12 | $20.04 | $33.88 | 66,367 | — | — |
| 2014-11-11 | $19.83 | $33.53 | 67,633 | — | — |
| 2014-11-10 | $19.80 | $33.48 | 99,067 | — | — |
| 2014-11-07 | $19.50 | $32.97 | 104,933 | — | — |
| 2014-11-06 | $19.08 | $32.26 | 61,800 | — | — |
| 2014-11-05 | $19.02 | $32.16 | 35,767 | — | — |
| 2014-11-04 | $18.96 | $32.06 | 41,133 | — | — |
| 2014-11-03 | $18.84 | $31.85 | 49,067 | — | — |
| 2014-10-31 | $18.75 | $31.70 | 80,300 | — | — |
| 2014-10-30 | $18.51 | $31.30 | 62,667 | — | — |
| 2014-10-29 | $18.18 | $30.74 | 48,567 | — | — |
| 2014-10-28 | $18.21 | $30.79 | 103,533 | — | — |
| 2014-10-27 | $17.64 | $29.82 | 29,267 | — | — |
| 2014-10-24 | $17.58 | $29.72 | 24,133 | — | — |
| 2014-10-23 | $17.61 | $29.77 | 32,867 | — | — |
| 2014-10-22 | $17.28 | $29.22 | 28,000 | — | — |
| 2014-10-21 | $17.34 | $29.32 | 33,667 | — | — |
| 2014-10-20 | $17.28 | $29.22 | 29,833 | — | — |
| 2014-10-17 | $17.43 | $29.47 | 44,633 | — | — |
| 2014-10-16 | $17.52 | $29.62 | 31,233 | — | — |
| 2014-10-15 | $17.49 | $29.57 | 66,700 | — | — |
| 2014-10-14 | $17.76 | $29.77 | 93,833 | — | — |
| 2014-10-13 | $17.10 | $28.67 | 37,433 | — | — |
| 2014-10-10 | $16.59 | $27.81 | 37,467 | — | — |
| 2014-10-09 | $16.50 | $27.66 | 50,067 | — | — |
| 2014-10-08 | $17.10 | $28.67 | 30,600 | — | — |
| 2014-10-07 | $16.53 | $27.71 | 50,267 | — | — |
| 2014-10-06 | $16.68 | $27.96 | 20,500 | — | — |
| 2014-10-03 | $17.01 | $28.52 | 21,500 | — | — |
| 2014-10-02 | $17.04 | $28.57 | 29,467 | — | — |
| 2014-10-01 | $16.65 | $27.91 | 37,467 | — | — |
| 2014-09-30 | $16.71 | $28.01 | 56,933 | — | — |
| 2014-09-29 | $16.71 | $28.01 | 31,833 | — | — |
| 2014-09-26 | $16.71 | $28.01 | 24,000 | — | — |
| 2014-09-25 | $16.56 | $27.76 | 35,000 | — | — |
| 2014-09-24 | $16.89 | $28.32 | 19,833 | — | — |
| 2014-09-23 | $16.74 | $28.06 | 39,367 | — | — |
| 2014-09-22 | $16.95 | $28.42 | 33,133 | — | — |
| 2014-09-19 | $17.28 | $28.97 | 81,233 | — | — |
| 2014-09-18 | $17.58 | $29.47 | 21,833 | — | — |
| 2014-09-17 | $17.22 | $28.87 | 41,533 | — | — |
| 2014-09-16 | $17.37 | $29.12 | 18,867 | — | — |
| 2014-09-15 | $17.43 | $29.22 | 32,033 | — | — |
| 2014-09-12 | $17.46 | $29.27 | 36,900 | — | — |
| 2014-09-11 | $17.70 | $29.67 | 21,933 | — | — |
| 2014-09-10 | $17.46 | $29.27 | 27,967 | — | — |
| 2014-09-09 | $17.31 | $29.02 | 44,333 | — | — |
| 2014-09-08 | $17.52 | $29.37 | 24,867 | — | — |
| 2014-09-05 | $17.40 | $29.17 | 13,833 | — | — |
| 2014-09-04 | $17.40 | $29.17 | 21,133 | — | — |
| 2014-09-03 | $17.46 | $29.27 | 25,700 | — | — |
| 2014-09-02 | $17.52 | $29.37 | 19,500 | — | — |
| 2014-08-29 | $17.25 | $28.92 | 35,800 | — | — |
| 2014-08-28 | $17.22 | $28.87 | 32,200 | — | — |
| 2014-08-27 | $17.58 | $29.47 | 40,767 | — | — |
| 2014-08-26 | $17.73 | $29.72 | 37,967 | — | — |
| 2014-08-25 | $17.49 | $29.32 | 90,833 | — | — |
| 2014-08-22 | $17.22 | $28.87 | 23,033 | — | — |
| 2014-08-21 | $17.13 | $28.72 | 26,667 | — | — |
| 2014-08-20 | $16.89 | $28.32 | 15,467 | — | — |
| 2014-08-19 | $17.04 | $28.57 | 19,367 | — | — |
| 2014-08-18 | $17.04 | $28.57 | 27,033 | — | — |
| 2014-08-15 | $16.68 | $27.96 | 33,033 | — | — |
| 2014-08-14 | $16.80 | $28.16 | 11,400 | — | — |
| 2014-08-13 | $16.89 | $28.32 | 13,733 | — | — |
| 2014-08-12 | $16.71 | $28.01 | 20,700 | — | — |
| 2014-08-11 | $16.86 | $28.27 | 21,333 | — | — |
| 2014-08-08 | $16.56 | $27.76 | 30,600 | — | — |
| 2014-08-07 | $16.47 | $27.61 | 15,733 | — | — |
| 2014-08-06 | $16.71 | $28.01 | 28,633 | — | — |
| 2014-08-05 | $16.65 | $27.91 | 17,933 | — | — |
| 2014-08-04 | $16.74 | $28.06 | 63,033 | — | — |
| 2014-08-01 | $16.47 | $27.61 | 31,567 | — | — |
| 2014-07-31 | $16.65 | $27.91 | 55,233 | — | — |
| 2014-07-30 | $16.62 | $27.86 | 21,467 | — | — |
| 2014-07-29 | $16.50 | $27.66 | 29,333 | — | — |
| 2014-07-28 | $16.44 | $27.56 | 37,900 | — | — |
| 2014-07-25 | $16.59 | $27.81 | 43,800 | — | — |
| 2014-07-24 | $16.47 | $27.61 | 40,000 | — | — |
| 2014-07-23 | $16.56 | $27.76 | 18,767 | — | — |
| 2014-07-22 | $16.59 | $27.81 | 21,067 | — | — |
| 2014-07-21 | $16.62 | $27.86 | 41,900 | — | — |
| 2014-07-18 | $16.80 | $28.16 | 155,667 | — | — |
| 2014-07-17 | $16.47 | $27.61 | 60,800 | — | — |
| 2014-07-16 | $16.83 | $28.21 | 35,833 | — | — |
| 2014-07-15 | $17.19 | $28.57 | 85,867 | — | — |
| 2014-07-14 | $17.31 | $28.77 | 30,433 | — | — |
| 2014-07-11 | $17.10 | $28.42 | 24,767 | — | — |
| 2014-07-10 | $17.10 | $28.42 | 33,267 | — | — |
| 2014-07-09 | $17.19 | $28.57 | 16,333 | — | — |
| 2014-07-08 | $16.98 | $28.22 | 33,233 | — | — |
| 2014-07-07 | $17.31 | $28.77 | 35,233 | — | — |
| 2014-07-03 | $17.79 | $29.56 | 24,067 | — | — |
| 2014-07-02 | $17.49 | $29.07 | 28,767 | — | — |
| 2014-07-01 | $17.82 | $29.61 | 67,067 | — | — |
| 2014-06-30 | $17.43 | $28.97 | 26,233 | — | — |
| 2014-06-27 | $17.49 | $29.07 | 198,967 | — | — |
| 2014-06-26 | $17.34 | $28.82 | 13,333 | — | — |
| 2014-06-25 | $17.25 | $28.67 | 30,100 | — | — |
| 2014-06-24 | $17.43 | $28.97 | 38,167 | — | — |
| 2014-06-23 | $17.52 | $29.12 | 27,500 | — | — |
| 2014-06-20 | $17.34 | $28.82 | 156,367 | — | — |
| 2014-06-19 | $17.07 | $28.37 | 25,267 | — | — |
| 2014-06-18 | $17.25 | $28.67 | 50,067 | — | — |
| 2014-06-17 | $16.98 | $28.22 | 49,933 | — | — |
| 2014-06-16 | $17.07 | $28.37 | 32,567 | — | — |
| 2014-06-13 | $16.95 | $28.17 | 30,100 | — | — |
| 2014-06-12 | $16.83 | $27.97 | 50,433 | — | — |
| 2014-06-11 | $17.07 | $28.37 | 22,767 | — | — |
| 2014-06-10 | $17.43 | $28.97 | 31,933 | — | — |
| 2014-06-09 | $17.40 | $28.92 | 91,433 | — | — |
| 2014-06-06 | $17.10 | $28.42 | 76,567 | — | — |
| 2014-06-05 | $17.01 | $28.27 | 82,800 | — | — |
| 2014-06-04 | $16.53 | $27.47 | 87,300 | — | — |
| 2014-06-03 | $16.50 | $27.42 | 130,867 | — | — |
| 2014-06-02 | $16.56 | $27.52 | 77,867 | — | — |
| 2014-05-30 | $16.68 | $27.72 | 29,767 | — | — |
| 2014-05-29 | $16.98 | $28.22 | 34,233 | — | — |
| 2014-05-28 | $16.98 | $28.22 | 21,467 | — | — |
| 2014-05-27 | $17.22 | $28.62 | 41,667 | — | — |
| 2014-05-23 | $16.77 | $27.87 | 21,867 | — | — |
| 2014-05-22 | $16.62 | $27.62 | 20,667 | — | — |
| 2014-05-21 | $16.65 | $27.67 | 40,900 | — | — |
| 2014-05-20 | $16.56 | $27.52 | 69,600 | — | — |
| 2014-05-19 | $16.92 | $28.12 | 34,433 | — | — |
| 2014-05-16 | $16.68 | $27.72 | 48,667 | — | — |
| 2014-05-15 | $16.56 | $27.52 | 61,833 | — | — |
| 2014-05-14 | $16.38 | $27.22 | 80,200 | — | — |
| 2014-05-13 | $16.77 | $27.87 | 59,400 | — | — |
| 2014-05-12 | $17.04 | $28.32 | 91,600 | — | — |
| 2014-05-09 | $16.77 | $27.87 | 31,567 | — | — |
| 2014-05-08 | $16.44 | $27.32 | 37,067 | — | — |
| 2014-05-07 | $16.53 | $27.47 | 55,833 | — | — |
| 2014-05-06 | $16.23 | $26.97 | 67,767 | — | — |
| 2014-05-05 | $16.50 | $27.42 | 45,433 | — | — |
| 2014-05-02 | $16.56 | $27.52 | 51,567 | — | — |
| 2014-05-01 | $16.56 | $27.52 | 83,567 | — | — |
| 2014-04-30 | $16.50 | $27.42 | 51,500 | — | — |
| 2014-04-29 | $16.50 | $27.42 | 31,467 | — | — |
| 2014-04-28 | $16.53 | $27.47 | 30,400 | — | — |
| 2014-04-25 | $16.65 | $27.67 | 80,100 | — | — |
| 2014-04-24 | $16.71 | $27.77 | 38,567 | — | — |
| 2014-04-23 | $16.62 | $27.62 | 45,700 | — | — |
| 2014-04-22 | $16.89 | $28.07 | 44,533 | — | — |
| 2014-04-21 | $16.80 | $27.92 | 26,133 | — | — |
| 2014-04-17 | $16.80 | $27.92 | 90,200 | — | — |
| 2014-04-16 | $16.77 | $27.87 | 42,833 | — | — |
| 2014-04-15 | $17.04 | $28.32 | 29,533 | — | — |
| 2014-04-14 | $17.04 | $28.07 | 40,967 | — | — |
| 2014-04-11 | $16.92 | $27.87 | 48,533 | — | — |
| 2014-04-10 | $16.95 | $27.92 | 57,467 | — | — |
| 2014-04-09 | $17.49 | $28.81 | 24,633 | — | — |
| 2014-04-08 | $17.31 | $28.51 | 56,067 | — | — |
| 2014-04-07 | $17.07 | $28.12 | 31,767 | — | — |
| 2014-04-04 | $17.16 | $28.27 | 49,833 | — | — |
| 2014-04-03 | $17.73 | $29.20 | 42,800 | — | — |
| 2014-04-02 | $17.82 | $29.35 | 32,867 | — | — |
| 2014-04-01 | $17.85 | $29.40 | 81,167 | — | — |
| 2014-03-31 | $17.40 | $28.66 | 53,567 | — | — |
| 2014-03-28 | $17.07 | $28.12 | 35,767 | — | — |
| 2014-03-27 | $17.28 | $28.46 | 30,767 | — | — |
| 2014-03-26 | $17.61 | $29.01 | 44,967 | — | — |
| 2014-03-25 | $17.91 | $29.50 | 34,600 | — | — |
| 2014-03-24 | $17.97 | $29.60 | 38,000 | — | — |
| 2014-03-21 | $18.12 | $29.85 | 121,533 | — | — |
| 2014-03-20 | $18.09 | $29.80 | 97,000 | — | — |
| 2014-03-19 | $18.09 | $29.80 | 69,267 | — | — |
| 2014-03-18 | $17.94 | $29.55 | 34,967 | — | — |
| 2014-03-17 | $17.79 | $29.30 | 33,967 | — | — |
| 2014-03-14 | $17.55 | $28.91 | 97,100 | — | — |
| 2014-03-13 | $18.00 | $29.65 | 28,533 | — | — |
| 2014-03-12 | $18.15 | $29.90 | 42,233 | — | — |
| 2014-03-11 | $18.24 | $30.05 | 64,633 | — | — |
| 2014-03-10 | $18.57 | $30.59 | 97,733 | — | — |
| 2014-03-07 | $18.60 | $30.64 | 53,900 | — | — |
| 2014-03-06 | $18.45 | $30.39 | 39,767 | — | — |
| 2014-03-05 | $18.30 | $30.14 | 22,167 | — | — |
| 2014-03-04 | $18.33 | $30.19 | 118,067 | — | — |
| 2014-03-03 | $17.79 | $29.30 | 42,667 | — | — |
| 2014-02-28 | $17.85 | $29.40 | 83,633 | — | — |
| 2014-02-27 | $17.88 | $29.45 | 60,100 | — | — |
| 2014-02-26 | $17.76 | $29.25 | 62,967 | — | — |
| 2014-02-25 | $17.67 | $29.11 | 41,533 | — | — |
| 2014-02-24 | $17.70 | $29.16 | 39,000 | — | — |
| 2014-02-21 | $17.34 | $28.56 | 59,733 | — | — |
| 2014-02-20 | $17.22 | $28.36 | 24,267 | — | — |
| 2014-02-19 | $17.07 | $28.12 | 56,500 | — | — |
| 2014-02-18 | $17.40 | $28.66 | 35,700 | — | — |
| 2014-02-14 | $17.01 | $28.02 | 31,633 | — | — |
| 2014-02-13 | $17.01 | $28.02 | 39,367 | — | — |
| 2014-02-12 | $16.77 | $27.62 | 44,267 | — | — |
| 2014-02-11 | $16.71 | $27.52 | 18,800 | — | — |
| 2014-02-10 | $16.50 | $27.18 | 39,267 | — | — |
| 2014-02-07 | $16.50 | $27.18 | 43,633 | — | — |
| 2014-02-06 | $16.53 | $27.23 | 38,467 | — | — |
| 2014-02-05 | $16.53 | $27.23 | 64,300 | — | — |
| 2014-02-04 | $16.47 | $27.13 | 73,300 | — | — |
| 2014-02-03 | $16.23 | $26.73 | 86,867 | — | — |
| 2014-01-31 | $16.50 | $27.18 | 77,567 | — | — |
| 2014-01-30 | $16.50 | $27.18 | 58,367 | — | — |
| 2014-01-29 | $16.23 | $26.73 | 76,500 | — | — |
| 2014-01-28 | $16.53 | $27.23 | 52,233 | — | — |
| 2014-01-27 | $16.68 | $27.48 | 40,067 | — | — |
| 2014-01-24 | $16.89 | $27.82 | 38,933 | — | — |
| 2014-01-23 | $17.43 | $28.71 | 26,733 | — | — |
| 2014-01-22 | $17.67 | $29.11 | 32,300 | — | — |
| 2014-01-21 | $17.67 | $28.91 | 34,300 | — | — |
| 2014-01-17 | $17.37 | $28.42 | 38,100 | — | — |
| 2014-01-16 | $17.04 | $27.88 | 45,167 | — | — |
| 2014-01-15 | $17.40 | $28.47 | 41,233 | — | — |
| 2014-01-14 | $17.28 | $28.27 | 16,100 | — | — |
| 2014-01-13 | $17.16 | $28.07 | 49,433 | — | — |
| 2014-01-10 | $17.37 | $28.42 | 27,967 | — | — |
| 2014-01-09 | $17.46 | $28.56 | 40,767 | — | — |
| 2014-01-08 | $17.19 | $28.12 | 34,867 | — | — |
| 2014-01-07 | $17.25 | $28.22 | 73,933 | — | — |
| 2014-01-06 | $17.07 | $27.93 | 46,933 | — | — |
| 2014-01-03 | $17.37 | $28.42 | 27,767 | — | — |
| 2014-01-02 | $17.37 | $28.42 | 79,567 | — | — |