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
- 2002-11-01 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 | $18.14 | $18.14 | 63,500 | — | — |
| 2014-12-30 | $18.04 | $18.04 | 34,500 | — | — |
| 2014-12-29 | $17.94 | $17.94 | 59,100 | — | — |
| 2014-12-26 | $18.44 | $18.44 | 50,900 | — | — |
| 2014-12-24 | $18.37 | $18.37 | 63,300 | — | — |
| 2014-12-23 | $17.81 | $17.81 | 102,300 | — | — |
| 2014-12-22 | $18.09 | $18.09 | 93,300 | — | — |
| 2014-12-19 | $17.61 | $17.61 | 347,500 | — | — |
| 2014-12-18 | $18.01 | $18.01 | 145,100 | — | — |
| 2014-12-17 | $18.03 | $18.03 | 203,600 | — | — |
| 2014-12-16 | $17.23 | $17.23 | 150,200 | — | — |
| 2014-12-15 | $17.68 | $17.68 | 111,900 | — | — |
| 2014-12-12 | $17.24 | $17.24 | 106,100 | — | — |
| 2014-12-11 | $17.47 | $17.47 | 83,600 | — | — |
| 2014-12-10 | $17.52 | $17.52 | 103,800 | — | — |
| 2014-12-09 | $18.11 | $18.11 | 119,600 | — | — |
| 2014-12-08 | $17.59 | $17.59 | 68,700 | — | — |
| 2014-12-05 | $17.84 | $17.84 | 87,600 | — | — |
| 2014-12-04 | $17.22 | $17.22 | 100,400 | — | — |
| 2014-12-03 | $17.24 | $17.24 | 126,300 | — | — |
| 2014-12-02 | $17.62 | $17.62 | 118,400 | — | — |
| 2014-12-01 | $17.25 | $17.25 | 125,300 | — | — |
| 2014-11-28 | $17.21 | $17.21 | 69,000 | — | — |
| 2014-11-26 | $17.49 | $17.49 | 135,300 | — | — |
| 2014-11-25 | $17.22 | $17.22 | 120,300 | — | — |
| 2014-11-24 | $16.85 | $16.85 | 77,400 | — | — |
| 2014-11-21 | $16.31 | $16.31 | 72,100 | — | — |
| 2014-11-20 | $16.42 | $16.42 | 70,700 | — | — |
| 2014-11-19 | $16.16 | $16.16 | 84,800 | — | — |
| 2014-11-18 | $16.19 | $16.19 | 81,700 | — | — |
| 2014-11-17 | $16.43 | $16.43 | 95,700 | — | — |
| 2014-11-14 | $16.48 | $16.48 | 169,100 | — | — |
| 2014-11-13 | $15.88 | $15.88 | 65,200 | — | — |
| 2014-11-12 | $16.02 | $16.02 | 60,400 | — | — |
| 2014-11-11 | $15.79 | $15.79 | 56,400 | — | — |
| 2014-11-10 | $15.82 | $15.82 | 55,800 | — | — |
| 2014-11-07 | $15.80 | $15.80 | 123,100 | — | — |
| 2014-11-06 | $15.82 | $15.82 | 90,700 | — | — |
| 2014-11-05 | $15.95 | $15.95 | 147,300 | — | — |
| 2014-11-04 | $15.50 | $15.50 | 136,000 | — | — |
| 2014-11-03 | $15.95 | $15.95 | 279,500 | — | — |
| 2014-10-31 | $16.30 | $16.30 | 538,900 | — | — |
| 2014-10-30 | $14.18 | $14.18 | 302,100 | — | — |
| 2014-10-29 | $14.34 | $14.34 | 87,800 | — | — |
| 2014-10-28 | $14.04 | $14.04 | 67,300 | — | — |
| 2014-10-27 | $13.33 | $13.33 | 46,900 | — | — |
| 2014-10-24 | $13.39 | $13.39 | 65,100 | — | — |
| 2014-10-23 | $13.62 | $13.62 | 57,200 | — | — |
| 2014-10-22 | $13.21 | $13.21 | 61,700 | — | — |
| 2014-10-21 | $13.68 | $13.68 | 72,700 | — | — |
| 2014-10-20 | $13.93 | $13.93 | 60,000 | — | — |
| 2014-10-17 | $13.75 | $13.75 | 73,700 | — | — |
| 2014-10-16 | $14.39 | $14.39 | 61,400 | — | — |
| 2014-10-15 | $14.13 | $14.13 | 80,800 | — | — |
| 2014-10-14 | $13.52 | $13.52 | 76,200 | — | — |
| 2014-10-13 | $13.54 | $13.54 | 97,300 | — | — |
| 2014-10-10 | $13.14 | $13.14 | 110,600 | — | — |
| 2014-10-09 | $13.52 | $13.52 | 102,200 | — | — |
| 2014-10-08 | $13.99 | $13.99 | 126,300 | — | — |
| 2014-10-07 | $12.67 | $12.67 | 142,500 | — | — |
| 2014-10-06 | $12.91 | $12.91 | 67,100 | — | — |
| 2014-10-03 | $13.22 | $13.22 | 61,300 | — | — |
| 2014-10-02 | $13.21 | $13.21 | 101,500 | — | — |
| 2014-10-01 | $13.25 | $13.25 | 105,700 | — | — |
| 2014-09-30 | $13.44 | $13.44 | 140,900 | — | — |
| 2014-09-29 | $13.96 | $13.96 | 77,800 | — | — |
| 2014-09-26 | $14.12 | $14.12 | 67,000 | — | — |
| 2014-09-25 | $13.98 | $13.98 | 94,100 | — | — |
| 2014-09-24 | $14.32 | $14.32 | 65,200 | — | — |
| 2014-09-23 | $14.13 | $14.13 | 83,900 | — | — |
| 2014-09-22 | $14.17 | $14.17 | 74,400 | — | — |
| 2014-09-19 | $14.28 | $14.28 | 200,200 | — | — |
| 2014-09-18 | $14.51 | $14.51 | 67,000 | — | — |
| 2014-09-17 | $14.29 | $14.29 | 110,000 | — | — |
| 2014-09-16 | $14.18 | $14.18 | 79,000 | — | — |
| 2014-09-15 | $14.21 | $14.21 | 100,300 | — | — |
| 2014-09-12 | $14.48 | $14.48 | 78,000 | — | — |
| 2014-09-11 | $14.60 | $14.60 | 54,100 | — | — |
| 2014-09-10 | $14.61 | $14.61 | 64,900 | — | — |
| 2014-09-09 | $14.60 | $14.60 | 70,600 | — | — |
| 2014-09-08 | $15.04 | $15.04 | 63,500 | — | — |
| 2014-09-05 | $15.02 | $15.02 | 81,800 | — | — |
| 2014-09-04 | $14.84 | $14.84 | 88,800 | — | — |
| 2014-09-03 | $14.70 | $14.70 | 130,400 | — | — |
| 2014-09-02 | $15.10 | $15.10 | 73,000 | — | — |
| 2014-08-29 | $15.16 | $15.16 | 88,300 | — | — |
| 2014-08-28 | $14.97 | $14.97 | 94,000 | — | — |
| 2014-08-27 | $14.96 | $14.96 | 53,400 | — | — |
| 2014-08-26 | $15.03 | $15.03 | 80,200 | — | — |
| 2014-08-25 | $15.03 | $15.03 | 79,500 | — | — |
| 2014-08-22 | $15.17 | $15.17 | 37,100 | — | — |
| 2014-08-21 | $15.18 | $15.18 | 43,900 | — | — |
| 2014-08-20 | $15.25 | $15.25 | 89,000 | — | — |
| 2014-08-19 | $15.15 | $15.15 | 53,600 | — | — |
| 2014-08-18 | $15.06 | $15.06 | 57,300 | — | — |
| 2014-08-15 | $14.96 | $14.96 | 93,800 | — | — |
| 2014-08-14 | $14.77 | $14.77 | 68,900 | — | — |
| 2014-08-13 | $14.46 | $14.46 | 66,700 | — | — |
| 2014-08-12 | $14.36 | $14.36 | 56,600 | — | — |
| 2014-08-11 | $14.67 | $14.67 | 75,900 | — | — |
| 2014-08-08 | $14.40 | $14.40 | 60,200 | — | — |
| 2014-08-07 | $14.24 | $14.24 | 71,800 | — | — |
| 2014-08-06 | $14.40 | $14.40 | 148,400 | — | — |
| 2014-08-05 | $14.41 | $14.41 | 51,700 | — | — |
| 2014-08-04 | $14.24 | $14.24 | 103,100 | — | — |
| 2014-08-01 | $14.03 | $14.03 | 212,500 | — | — |
| 2014-07-31 | $14.23 | $14.23 | 191,500 | — | — |
| 2014-07-30 | $14.29 | $14.29 | 65,300 | — | — |
| 2014-07-29 | $14.43 | $14.43 | 74,800 | — | — |
| 2014-07-28 | $14.08 | $14.08 | 110,200 | — | — |
| 2014-07-25 | $14.23 | $14.23 | 90,100 | — | — |
| 2014-07-24 | $14.57 | $14.57 | 35,000 | — | — |
| 2014-07-23 | $14.54 | $14.54 | 80,800 | — | — |
| 2014-07-22 | $14.94 | $14.94 | 31,300 | — | — |
| 2014-07-21 | $14.93 | $14.93 | 48,700 | — | — |
| 2014-07-18 | $15.10 | $15.10 | 70,900 | — | — |
| 2014-07-17 | $15.00 | $15.00 | 84,600 | — | — |
| 2014-07-16 | $15.19 | $15.19 | 44,300 | — | — |
| 2014-07-15 | $15.03 | $15.03 | 47,400 | — | — |
| 2014-07-14 | $15.43 | $15.43 | 44,200 | — | — |
| 2014-07-11 | $15.25 | $15.25 | 68,100 | — | — |
| 2014-07-10 | $15.43 | $15.43 | 146,600 | — | — |
| 2014-07-09 | $15.21 | $15.21 | 84,000 | — | — |
| 2014-07-08 | $14.88 | $14.88 | 132,400 | — | — |
| 2014-07-07 | $15.17 | $15.17 | 109,900 | — | — |
| 2014-07-03 | $15.49 | $15.49 | 27,300 | — | — |
| 2014-07-02 | $15.35 | $15.35 | 118,500 | — | — |
| 2014-07-01 | $15.31 | $15.31 | 121,200 | — | — |
| 2014-06-30 | $14.77 | $14.77 | 93,900 | — | — |
| 2014-06-27 | $14.78 | $14.78 | 201,500 | — | — |
| 2014-06-26 | $14.67 | $14.67 | 48,300 | — | — |
| 2014-06-25 | $14.74 | $14.74 | 51,800 | — | — |
| 2014-06-24 | $14.59 | $14.59 | 106,200 | — | — |
| 2014-06-23 | $14.84 | $14.84 | 50,800 | — | — |
| 2014-06-20 | $14.99 | $14.99 | 322,300 | — | — |
| 2014-06-19 | $15.06 | $15.06 | 79,000 | — | — |
| 2014-06-18 | $15.04 | $15.04 | 71,700 | — | — |
| 2014-06-17 | $15.23 | $15.23 | 116,200 | — | — |
| 2014-06-16 | $14.66 | $14.66 | 102,700 | — | — |
| 2014-06-13 | $15.03 | $15.03 | 205,700 | — | — |
| 2014-06-12 | $14.38 | $14.38 | 270,600 | — | — |
| 2014-06-11 | $15.39 | $15.39 | 140,600 | — | — |
| 2014-06-10 | $15.08 | $15.08 | 61,600 | — | — |
| 2014-06-09 | $15.11 | $15.11 | 80,500 | — | — |
| 2014-06-06 | $15.16 | $15.16 | 134,600 | — | — |
| 2014-06-05 | $15.05 | $15.05 | 163,500 | — | — |
| 2014-06-04 | $14.84 | $14.84 | 80,600 | — | — |
| 2014-06-03 | $14.71 | $14.71 | 138,800 | — | — |
| 2014-06-02 | $14.99 | $14.99 | 212,700 | — | — |
| 2014-05-30 | $15.65 | $15.65 | 216,800 | — | — |
| 2014-05-29 | $15.71 | $15.71 | 77,500 | — | — |
| 2014-05-28 | $15.56 | $15.56 | 120,600 | — | — |
| 2014-05-27 | $15.55 | $15.55 | 88,400 | — | — |
| 2014-05-23 | $15.13 | $15.13 | 80,600 | — | — |
| 2014-05-22 | $14.88 | $14.88 | 90,500 | — | — |
| 2014-05-21 | $14.80 | $14.80 | 189,300 | — | — |
| 2014-05-20 | $14.43 | $14.43 | 153,800 | — | — |
| 2014-05-19 | $14.56 | $14.56 | 111,300 | — | — |
| 2014-05-16 | $14.31 | $14.31 | 86,200 | — | — |
| 2014-05-15 | $14.14 | $14.14 | 156,600 | — | — |
| 2014-05-14 | $13.90 | $13.90 | 165,200 | — | — |
| 2014-05-13 | $14.18 | $14.18 | 137,900 | — | — |
| 2014-05-12 | $14.57 | $14.57 | 162,400 | — | — |
| 2014-05-09 | $14.13 | $14.13 | 86,600 | — | — |
| 2014-05-08 | $14.00 | $14.00 | 129,100 | — | — |
| 2014-05-07 | $13.88 | $13.88 | 200,700 | — | — |
| 2014-05-06 | $14.01 | $14.01 | 214,900 | — | — |
| 2014-05-05 | $14.59 | $14.59 | 118,700 | — | — |
| 2014-05-02 | $14.60 | $14.60 | 147,100 | — | — |
| 2014-05-01 | $14.79 | $14.79 | 387,200 | — | — |
| 2014-04-30 | $16.23 | $16.23 | 211,500 | — | — |
| 2014-04-29 | $16.23 | $16.23 | 83,400 | — | — |
| 2014-04-28 | $16.71 | $16.71 | 91,700 | — | — |
| 2014-04-25 | $16.78 | $16.78 | 79,800 | — | — |
| 2014-04-24 | $17.29 | $17.29 | 62,200 | — | — |
| 2014-04-23 | $17.14 | $17.14 | 79,300 | — | — |
| 2014-04-22 | $17.80 | $17.80 | 71,100 | — | — |
| 2014-04-21 | $17.29 | $17.29 | 40,300 | — | — |
| 2014-04-17 | $17.40 | $17.40 | 52,600 | — | — |
| 2014-04-16 | $17.34 | $17.34 | 71,800 | — | — |
| 2014-04-15 | $16.93 | $16.93 | 100,700 | — | — |
| 2014-04-14 | $16.96 | $16.96 | 94,600 | — | — |
| 2014-04-11 | $17.10 | $17.10 | 77,100 | — | — |
| 2014-04-10 | $17.56 | $17.56 | 74,500 | — | — |
| 2014-04-09 | $18.30 | $18.30 | 107,700 | — | — |
| 2014-04-08 | $18.12 | $18.12 | 99,400 | — | — |
| 2014-04-07 | $17.65 | $17.65 | 94,700 | — | — |
| 2014-04-04 | $17.48 | $17.48 | 188,300 | — | — |
| 2014-04-03 | $18.18 | $18.18 | 101,000 | — | — |
| 2014-04-02 | $18.09 | $18.09 | 63,500 | — | — |
| 2014-04-01 | $18.06 | $18.06 | 95,900 | — | — |
| 2014-03-31 | $17.56 | $17.56 | 105,600 | — | — |
| 2014-03-28 | $17.28 | $17.28 | 63,300 | — | — |
| 2014-03-27 | $17.36 | $17.36 | 58,600 | — | — |
| 2014-03-26 | $17.32 | $17.32 | 118,500 | — | — |
| 2014-03-25 | $17.98 | $17.98 | 65,500 | — | — |
| 2014-03-24 | $18.05 | $18.05 | 83,200 | — | — |
| 2014-03-21 | $18.15 | $18.15 | 160,000 | — | — |
| 2014-03-20 | $18.43 | $18.43 | 107,400 | — | — |
| 2014-03-19 | $18.47 | $18.47 | 64,600 | — | — |
| 2014-03-18 | $18.77 | $18.77 | 89,400 | — | — |
| 2014-03-17 | $18.51 | $18.51 | 159,400 | — | — |
| 2014-03-14 | $18.24 | $18.24 | 82,700 | — | — |
| 2014-03-13 | $18.15 | $18.15 | 109,600 | — | — |
| 2014-03-12 | $18.07 | $18.07 | 121,100 | — | — |
| 2014-03-11 | $18.06 | $18.06 | 202,500 | — | — |
| 2014-03-10 | $18.21 | $18.21 | 147,200 | — | — |
| 2014-03-07 | $18.63 | $18.63 | 43,800 | — | — |
| 2014-03-06 | $18.65 | $18.65 | 81,800 | — | — |
| 2014-03-05 | $18.75 | $18.75 | 64,300 | — | — |
| 2014-03-04 | $18.54 | $18.54 | 154,500 | — | — |
| 2014-03-03 | $18.15 | $18.15 | 83,200 | — | — |
| 2014-02-28 | $18.08 | $18.08 | 115,700 | — | — |
| 2014-02-27 | $18.10 | $18.10 | 211,400 | — | — |
| 2014-02-26 | $17.65 | $17.65 | 116,700 | — | — |
| 2014-02-25 | $17.68 | $17.68 | 103,300 | — | — |
| 2014-02-24 | $17.95 | $17.95 | 119,100 | — | — |
| 2014-02-21 | $17.79 | $17.79 | 203,000 | — | — |
| 2014-02-20 | $17.46 | $17.46 | 59,100 | — | — |
| 2014-02-19 | $17.22 | $17.22 | 96,600 | — | — |
| 2014-02-18 | $17.47 | $17.47 | 90,800 | — | — |
| 2014-02-14 | $17.21 | $17.21 | 36,700 | — | — |
| 2014-02-13 | $17.27 | $17.27 | 58,300 | — | — |
| 2014-02-12 | $17.02 | $17.02 | 64,000 | — | — |
| 2014-02-11 | $16.85 | $16.85 | 55,400 | — | — |
| 2014-02-10 | $16.66 | $16.66 | 69,900 | — | — |
| 2014-02-07 | $16.60 | $16.60 | 93,100 | — | — |
| 2014-02-06 | $16.58 | $16.58 | 77,400 | — | — |
| 2014-02-05 | $16.49 | $16.49 | 99,400 | — | — |
| 2014-02-04 | $16.62 | $16.62 | 154,700 | — | — |
| 2014-02-03 | $16.79 | $16.79 | 236,500 | — | — |
| 2014-01-31 | $17.39 | $17.39 | 293,800 | — | — |
| 2014-01-30 | $16.99 | $16.99 | 303,000 | — | — |
| 2014-01-29 | $15.84 | $15.84 | 119,300 | — | — |
| 2014-01-28 | $15.86 | $15.86 | 113,600 | — | — |
| 2014-01-27 | $16.06 | $16.06 | 73,500 | — | — |
| 2014-01-24 | $16.16 | $16.16 | 119,200 | — | — |
| 2014-01-23 | $16.54 | $16.54 | 89,500 | — | — |
| 2014-01-22 | $16.59 | $16.59 | 62,300 | — | — |
| 2014-01-21 | $16.66 | $16.66 | 112,700 | — | — |
| 2014-01-17 | $16.43 | $16.43 | 66,500 | — | — |
| 2014-01-16 | $16.55 | $16.55 | 78,700 | — | — |
| 2014-01-15 | $16.72 | $16.72 | 111,200 | — | — |
| 2014-01-14 | $16.41 | $16.41 | 218,300 | — | — |
| 2014-01-13 | $15.59 | $15.59 | 131,500 | — | — |
| 2014-01-10 | $15.50 | $15.50 | 135,000 | — | — |
| 2014-01-09 | $15.74 | $15.74 | 146,600 | — | — |
| 2014-01-08 | $15.70 | $15.70 | 104,400 | — | — |
| 2014-01-07 | $15.83 | $15.83 | 155,400 | — | — |
| 2014-01-06 | $15.51 | $15.51 | 152,500 | — | — |
| 2014-01-03 | $15.08 | $15.08 | 202,400 | — | — |
| 2014-01-02 | $15.11 | $15.11 | 68,200 | — | — |