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
- 1994-04-04 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 | $18.50 | $38.77 | 10,400 | — | — |
| 2014-12-30 | $18.74 | $39.27 | 5,000 | — | — |
| 2014-12-29 | $18.75 | $39.29 | 22,400 | — | — |
| 2014-12-26 | $18.75 | $39.29 | 10,200 | — | — |
| 2014-12-24 | $18.74 | $39.27 | 7,300 | — | — |
| 2014-12-23 | $18.75 | $39.29 | 22,100 | — | — |
| 2014-12-22 | $18.75 | $39.29 | 13,400 | — | — |
| 2014-12-19 | $18.68 | $39.15 | 39,200 | — | — |
| 2014-12-18 | $18.75 | $39.29 | 12,100 | — | — |
| 2014-12-17 | $18.75 | $39.29 | 28,900 | — | — |
| 2014-12-16 | $18.11 | $37.95 | 22,700 | — | — |
| 2014-12-15 | $18.13 | $37.99 | 44,700 | — | — |
| 2014-12-12 | $18.10 | $37.93 | 12,000 | — | — |
| 2014-12-11 | $18.32 | $38.39 | 7,900 | — | — |
| 2014-12-10 | $18.21 | $38.16 | 15,100 | — | — |
| 2014-12-09 | $18.74 | $39.27 | 14,600 | — | — |
| 2014-12-08 | $18.32 | $38.39 | 16,800 | — | — |
| 2014-12-05 | $18.59 | $38.96 | 13,900 | — | — |
| 2014-12-04 | $18.01 | $37.74 | 14,200 | — | — |
| 2014-12-03 | $17.94 | $37.60 | 17,500 | — | — |
| 2014-12-02 | $17.74 | $37.18 | 7,700 | — | — |
| 2014-12-01 | $17.40 | $36.46 | 20,900 | — | — |
| 2014-11-28 | $17.66 | $37.01 | 15,600 | — | — |
| 2014-11-26 | $18.23 | $38.20 | 11,400 | — | — |
| 2014-11-25 | $18.22 | $37.84 | 8,000 | — | — |
| 2014-11-24 | $18.12 | $37.63 | 6,200 | — | — |
| 2014-11-21 | $17.76 | $36.88 | 14,900 | — | — |
| 2014-11-20 | $17.76 | $36.88 | 9,300 | — | — |
| 2014-11-19 | $17.80 | $36.97 | 19,000 | — | — |
| 2014-11-18 | $18.20 | $37.80 | 14,900 | — | — |
| 2014-11-17 | $18.25 | $37.90 | 26,400 | — | — |
| 2014-11-14 | $18.70 | $38.83 | 20,500 | — | — |
| 2014-11-13 | $18.49 | $38.40 | 27,100 | — | — |
| 2014-11-12 | $18.08 | $37.55 | 76,300 | — | — |
| 2014-11-11 | $17.96 | $37.30 | 32,400 | — | — |
| 2014-11-10 | $18.22 | $37.84 | 29,200 | — | — |
| 2014-11-07 | $18.29 | $37.98 | 9,500 | — | — |
| 2014-11-06 | $18.14 | $37.67 | 21,400 | — | — |
| 2014-11-05 | $18.12 | $37.63 | 28,700 | — | — |
| 2014-11-04 | $18.13 | $37.65 | 25,400 | — | — |
| 2014-11-03 | $17.79 | $36.94 | 25,000 | — | — |
| 2014-10-31 | $18.11 | $37.61 | 31,600 | — | — |
| 2014-10-30 | $17.90 | $37.17 | 27,700 | — | — |
| 2014-10-29 | $17.49 | $36.32 | 21,200 | — | — |
| 2014-10-28 | $17.22 | $35.76 | 40,700 | — | — |
| 2014-10-27 | $16.69 | $34.66 | 34,400 | — | — |
| 2014-10-24 | $16.92 | $35.14 | 14,400 | — | — |
| 2014-10-23 | $17.01 | $35.32 | 17,800 | — | — |
| 2014-10-22 | $17.01 | $35.32 | 18,600 | — | — |
| 2014-10-21 | $17.32 | $35.97 | 29,900 | — | — |
| 2014-10-20 | $17.30 | $35.93 | 14,500 | — | — |
| 2014-10-17 | $17.11 | $35.53 | 18,100 | — | — |
| 2014-10-16 | $17.38 | $36.09 | 22,900 | — | — |
| 2014-10-15 | $17.36 | $36.05 | 34,200 | — | — |
| 2014-10-14 | $17.17 | $35.66 | 33,800 | — | — |
| 2014-10-13 | $16.81 | $34.91 | 17,300 | — | — |
| 2014-10-10 | $16.25 | $33.75 | 15,700 | — | — |
| 2014-10-09 | $16.11 | $33.46 | 21,400 | — | — |
| 2014-10-08 | $16.57 | $34.41 | 26,100 | — | — |
| 2014-10-07 | $16.02 | $33.27 | 17,000 | — | — |
| 2014-10-06 | $16.16 | $33.56 | 20,400 | — | — |
| 2014-10-03 | $16.10 | $33.43 | 17,600 | — | — |
| 2014-10-02 | $16.03 | $33.29 | 13,500 | — | — |
| 2014-10-01 | $15.72 | $32.65 | 24,600 | — | — |
| 2014-09-30 | $15.70 | $32.60 | 41,400 | — | — |
| 2014-09-29 | $15.94 | $33.10 | 17,300 | — | — |
| 2014-09-26 | $16.01 | $33.25 | 9,300 | — | — |
| 2014-09-25 | $15.96 | $33.14 | 21,000 | — | — |
| 2014-09-24 | $16.24 | $33.73 | 9,000 | — | — |
| 2014-09-23 | $15.95 | $33.12 | 21,000 | — | — |
| 2014-09-22 | $16.16 | $33.56 | 19,900 | — | — |
| 2014-09-19 | $16.51 | $34.29 | 34,200 | — | — |
| 2014-09-18 | $16.61 | $34.49 | 7,700 | — | — |
| 2014-09-17 | $16.60 | $34.47 | 15,900 | — | — |
| 2014-09-16 | $16.56 | $34.39 | 10,900 | — | — |
| 2014-09-15 | $16.55 | $34.37 | 11,800 | — | — |
| 2014-09-12 | $16.60 | $34.47 | 13,200 | — | — |
| 2014-09-11 | $16.64 | $34.56 | 10,500 | — | — |
| 2014-09-10 | $16.55 | $34.37 | 32,100 | — | — |
| 2014-09-09 | $16.53 | $34.33 | 23,900 | — | — |
| 2014-09-08 | $16.59 | $34.45 | 14,700 | — | — |
| 2014-09-05 | $16.60 | $34.47 | 12,300 | — | — |
| 2014-09-04 | $16.63 | $34.54 | 4,500 | — | — |
| 2014-09-03 | $16.72 | $34.72 | 10,400 | — | — |
| 2014-09-02 | $17.00 | $35.30 | 21,000 | — | — |
| 2014-08-29 | $16.90 | $35.10 | 18,200 | — | — |
| 2014-08-28 | $16.79 | $34.87 | 19,000 | — | — |
| 2014-08-27 | $16.90 | $35.10 | 5,800 | — | — |
| 2014-08-26 | $17.15 | $35.27 | 16,300 | — | — |
| 2014-08-25 | $17.12 | $35.21 | 10,600 | — | — |
| 2014-08-22 | $17.16 | $35.29 | 18,500 | — | — |
| 2014-08-21 | $16.99 | $34.94 | 33,900 | — | — |
| 2014-08-20 | $16.85 | $34.66 | 12,000 | — | — |
| 2014-08-19 | $17.02 | $35.01 | 28,100 | — | — |
| 2014-08-18 | $17.19 | $35.35 | 50,100 | — | — |
| 2014-08-15 | $17.01 | $34.98 | 23,700 | — | — |
| 2014-08-14 | $16.89 | $34.74 | 4,500 | — | — |
| 2014-08-13 | $16.92 | $34.80 | 17,600 | — | — |
| 2014-08-12 | $16.68 | $34.31 | 6,800 | — | — |
| 2014-08-11 | $16.79 | $34.53 | 5,600 | — | — |
| 2014-08-08 | $16.63 | $34.20 | 8,500 | — | — |
| 2014-08-07 | $16.52 | $33.98 | 8,100 | — | — |
| 2014-08-06 | $16.75 | $34.45 | 22,600 | — | — |
| 2014-08-05 | $16.47 | $33.87 | 13,100 | — | — |
| 2014-08-04 | $16.60 | $34.14 | 10,300 | — | — |
| 2014-08-01 | $16.58 | $34.10 | 16,800 | — | — |
| 2014-07-31 | $16.53 | $34.00 | 23,900 | — | — |
| 2014-07-30 | $16.73 | $34.41 | 13,700 | — | — |
| 2014-07-29 | $16.77 | $34.49 | 12,800 | — | — |
| 2014-07-28 | $16.78 | $34.51 | 12,900 | — | — |
| 2014-07-25 | $16.53 | $34.00 | 14,600 | — | — |
| 2014-07-24 | $16.88 | $34.72 | 10,800 | — | — |
| 2014-07-23 | $16.91 | $34.78 | 15,900 | — | — |
| 2014-07-22 | $16.96 | $34.88 | 15,500 | — | — |
| 2014-07-21 | $16.48 | $33.89 | 16,600 | — | — |
| 2014-07-18 | $16.33 | $33.59 | 32,900 | — | — |
| 2014-07-17 | $16.16 | $33.24 | 26,400 | — | — |
| 2014-07-16 | $16.53 | $34.00 | 12,000 | — | — |
| 2014-07-15 | $16.83 | $34.61 | 19,800 | — | — |
| 2014-07-14 | $17.35 | $35.68 | 79,300 | — | — |
| 2014-07-11 | $17.06 | $35.09 | 4,600 | — | — |
| 2014-07-10 | $17.16 | $35.29 | 35,100 | — | — |
| 2014-07-09 | $17.10 | $35.17 | 5,900 | — | — |
| 2014-07-08 | $17.29 | $35.56 | 21,200 | — | — |
| 2014-07-07 | $17.47 | $35.93 | 22,000 | — | — |
| 2014-07-03 | $17.73 | $36.47 | 12,400 | — | — |
| 2014-07-02 | $17.32 | $35.62 | 16,700 | — | — |
| 2014-07-01 | $17.42 | $35.83 | 32,800 | — | — |
| 2014-06-30 | $16.80 | $34.55 | 14,900 | — | — |
| 2014-06-27 | $17.24 | $35.46 | 116,100 | — | — |
| 2014-06-26 | $16.72 | $34.39 | 8,900 | — | — |
| 2014-06-25 | $16.59 | $34.12 | 13,700 | — | — |
| 2014-06-24 | $16.43 | $33.79 | 38,800 | — | — |
| 2014-06-23 | $16.36 | $33.65 | 9,000 | — | — |
| 2014-06-20 | $16.60 | $34.14 | 80,100 | — | — |
| 2014-06-19 | $16.76 | $34.47 | 32,000 | — | — |
| 2014-06-18 | $16.66 | $34.26 | 26,500 | — | — |
| 2014-06-17 | $16.47 | $33.87 | 18,900 | — | — |
| 2014-06-16 | $16.25 | $33.42 | 46,300 | — | — |
| 2014-06-13 | $16.34 | $33.61 | 24,200 | — | — |
| 2014-06-12 | $16.45 | $33.83 | 6,800 | — | — |
| 2014-06-11 | $16.47 | $33.87 | 72,000 | — | — |
| 2014-06-10 | $16.87 | $34.70 | 16,900 | — | — |
| 2014-06-09 | $17.24 | $35.46 | 10,000 | — | — |
| 2014-06-06 | $16.94 | $34.84 | 43,000 | — | — |
| 2014-06-05 | $16.53 | $34.00 | 23,900 | — | — |
| 2014-06-04 | $15.94 | $32.78 | 16,600 | — | — |
| 2014-06-03 | $16.15 | $33.22 | 30,900 | — | — |
| 2014-06-02 | $16.32 | $33.57 | 13,300 | — | — |
| 2014-05-30 | $16.75 | $34.45 | 10,700 | — | — |
| 2014-05-29 | $16.81 | $34.57 | 4,100 | — | — |
| 2014-05-28 | $16.68 | $34.31 | 12,700 | — | — |
| 2014-05-27 | $16.90 | $34.42 | 24,800 | — | — |
| 2014-05-23 | $16.43 | $33.46 | 18,500 | — | — |
| 2014-05-22 | $16.15 | $32.89 | 13,200 | — | — |
| 2014-05-21 | $16.11 | $32.81 | 27,100 | — | — |
| 2014-05-20 | $16.01 | $32.61 | 45,100 | — | — |
| 2014-05-19 | $16.35 | $33.30 | 11,000 | — | — |
| 2014-05-16 | $16.09 | $32.77 | 18,400 | — | — |
| 2014-05-15 | $15.96 | $32.50 | 30,900 | — | — |
| 2014-05-14 | $15.94 | $32.46 | 40,500 | — | — |
| 2014-05-13 | $16.42 | $33.44 | 26,300 | — | — |
| 2014-05-12 | $16.89 | $34.40 | 29,200 | — | — |
| 2014-05-09 | $16.29 | $33.18 | 17,700 | — | — |
| 2014-05-08 | $15.93 | $32.44 | 23,900 | — | — |
| 2014-05-07 | $16.11 | $32.81 | 31,000 | — | — |
| 2014-05-06 | $16.09 | $32.77 | 55,400 | — | — |
| 2014-05-05 | $16.10 | $32.79 | 19,600 | — | — |
| 2014-05-02 | $16.16 | $32.91 | 19,200 | — | — |
| 2014-05-01 | $16.31 | $33.22 | 48,700 | — | — |
| 2014-04-30 | $16.52 | $33.65 | 31,600 | — | — |
| 2014-04-29 | $16.13 | $32.85 | 37,500 | — | — |
| 2014-04-28 | $16.56 | $33.73 | 16,500 | — | — |
| 2014-04-25 | $16.74 | $34.09 | 39,900 | — | — |
| 2014-04-24 | $17.27 | $35.17 | 54,000 | — | — |
| 2014-04-23 | $17.22 | $35.07 | 20,700 | — | — |
| 2014-04-22 | $17.29 | $35.21 | 22,100 | — | — |
| 2014-04-21 | $17.30 | $35.23 | 14,900 | — | — |
| 2014-04-17 | $17.35 | $35.34 | 8,400 | — | — |
| 2014-04-16 | $17.33 | $35.29 | 18,300 | — | — |
| 2014-04-15 | $17.32 | $35.27 | 9,100 | — | — |
| 2014-04-14 | $17.23 | $35.09 | 29,600 | — | — |
| 2014-04-11 | $17.15 | $34.93 | 24,000 | — | — |
| 2014-04-10 | $17.31 | $35.25 | 22,500 | — | — |
| 2014-04-09 | $17.95 | $36.56 | 21,100 | — | — |
| 2014-04-08 | $18.21 | $37.09 | 22,600 | — | — |
| 2014-04-07 | $18.33 | $37.33 | 16,900 | — | — |
| 2014-04-04 | $18.20 | $37.07 | 33,500 | — | — |
| 2014-04-03 | $18.60 | $37.88 | 11,100 | — | — |
| 2014-04-02 | $18.74 | $38.17 | 15,900 | — | — |
| 2014-04-01 | $18.66 | $38.00 | 13,700 | — | — |
| 2014-03-31 | $17.68 | $36.01 | 29,700 | — | — |
| 2014-03-28 | $17.53 | $35.70 | 19,600 | — | — |
| 2014-03-27 | $18.04 | $36.74 | 15,100 | — | — |
| 2014-03-26 | $18.43 | $37.54 | 41,200 | — | — |
| 2014-03-25 | $18.75 | $38.19 | 14,100 | — | — |
| 2014-03-24 | $18.62 | $37.92 | 21,700 | — | — |
| 2014-03-21 | $18.73 | $38.15 | 60,000 | — | — |
| 2014-03-20 | $18.75 | $38.19 | 17,600 | — | — |
| 2014-03-19 | $18.75 | $38.19 | 33,800 | — | — |
| 2014-03-18 | $19.00 | $38.70 | 12,400 | — | — |
| 2014-03-17 | $18.92 | $38.53 | 21,500 | — | — |
| 2014-03-14 | $18.71 | $38.11 | 24,900 | — | — |
| 2014-03-13 | $18.63 | $37.94 | 20,000 | — | — |
| 2014-03-12 | $18.49 | $37.66 | 84,600 | — | — |
| 2014-03-11 | $18.56 | $37.80 | 29,800 | — | — |
| 2014-03-10 | $18.50 | $37.68 | 8,100 | — | — |
| 2014-03-07 | $18.67 | $38.02 | 26,400 | — | — |
| 2014-03-06 | $18.84 | $38.37 | 11,400 | — | — |
| 2014-03-05 | $18.71 | $38.11 | 13,300 | — | — |
| 2014-03-04 | $18.74 | $38.17 | 53,300 | — | — |
| 2014-03-03 | $17.96 | $36.58 | 28,000 | — | — |
| 2014-02-28 | $18.41 | $37.49 | 27,600 | — | — |
| 2014-02-27 | $18.35 | $37.37 | 6,800 | — | — |
| 2014-02-26 | $18.08 | $36.82 | 23,700 | — | — |
| 2014-02-25 | $18.31 | $36.95 | 15,100 | — | — |
| 2014-02-24 | $18.27 | $36.87 | 14,000 | — | — |
| 2014-02-21 | $18.05 | $36.43 | 25,300 | — | — |
| 2014-02-20 | $17.87 | $36.07 | 12,000 | — | — |
| 2014-02-19 | $17.42 | $35.16 | 26,400 | — | — |
| 2014-02-18 | $18.05 | $36.43 | 16,400 | — | — |
| 2014-02-14 | $17.42 | $35.16 | 20,100 | — | — |
| 2014-02-13 | $17.62 | $35.56 | 17,000 | — | — |
| 2014-02-12 | $16.98 | $34.27 | 17,700 | — | — |
| 2014-02-11 | $17.19 | $34.69 | 71,700 | — | — |
| 2014-02-10 | $16.59 | $33.48 | 22,700 | — | — |
| 2014-02-07 | $16.59 | $33.48 | 37,800 | — | — |
| 2014-02-06 | $16.53 | $33.36 | 47,400 | — | — |
| 2014-02-05 | $16.33 | $32.96 | 25,500 | — | — |
| 2014-02-04 | $16.57 | $33.44 | 42,400 | — | — |
| 2014-02-03 | $16.04 | $32.37 | 39,900 | — | — |
| 2014-01-31 | $16.06 | $32.41 | 34,700 | — | — |
| 2014-01-30 | $16.31 | $32.92 | 22,800 | — | — |
| 2014-01-29 | $15.97 | $32.23 | 27,700 | — | — |
| 2014-01-28 | $16.46 | $33.22 | 44,200 | — | — |
| 2014-01-27 | $17.08 | $34.47 | 11,200 | — | — |
| 2014-01-24 | $16.89 | $34.09 | 17,300 | — | — |
| 2014-01-23 | $17.31 | $34.94 | 10,400 | — | — |
| 2014-01-22 | $17.54 | $35.40 | 8,800 | — | — |
| 2014-01-21 | $17.35 | $35.02 | 21,000 | — | — |
| 2014-01-17 | $17.33 | $34.98 | 13,900 | — | — |
| 2014-01-16 | $17.46 | $35.24 | 7,800 | — | — |
| 2014-01-15 | $17.71 | $35.74 | 19,400 | — | — |
| 2014-01-14 | $17.63 | $35.58 | 12,100 | — | — |
| 2014-01-13 | $17.21 | $34.73 | 18,600 | — | — |
| 2014-01-10 | $18.20 | $36.73 | 18,300 | — | — |
| 2014-01-09 | $18.48 | $37.30 | 12,000 | — | — |
| 2014-01-08 | $18.49 | $37.32 | 9,600 | — | — |
| 2014-01-07 | $18.82 | $37.98 | 13,700 | — | — |
| 2014-01-06 | $18.51 | $37.36 | 15,900 | — | — |
| 2014-01-03 | $18.95 | $38.25 | 17,500 | — | — |
| 2014-01-02 | $18.59 | $37.52 | 10,300 | — | — |