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
- 1993-03-29 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 | $15.88 | $21.48 | 289,200 | — | — |
| 2014-12-30 | $15.94 | $21.55 | 85,200 | — | — |
| 2014-12-29 | $16.05 | $21.71 | 228,000 | — | — |
| 2014-12-26 | $15.96 | $21.58 | 96,600 | — | — |
| 2014-12-24 | $15.85 | $21.43 | 87,000 | — | — |
| 2014-12-23 | $15.87 | $21.46 | 113,400 | — | — |
| 2014-12-22 | $15.75 | $21.30 | 295,800 | — | — |
| 2014-12-19 | $15.59 | $21.08 | 735,000 | — | — |
| 2014-12-18 | $15.62 | $21.13 | 282,000 | — | — |
| 2014-12-17 | $15.58 | $21.07 | 243,600 | — | — |
| 2014-12-16 | $15.29 | $20.68 | 271,800 | — | — |
| 2014-12-15 | $15.28 | $20.67 | 283,200 | — | — |
| 2014-12-12 | $15.42 | $20.86 | 229,200 | — | — |
| 2014-12-11 | $15.66 | $21.18 | 599,400 | — | — |
| 2014-12-10 | $15.51 | $20.98 | 229,200 | — | — |
| 2014-12-09 | $15.66 | $21.18 | 312,000 | — | — |
| 2014-12-08 | $15.65 | $21.16 | 270,000 | — | — |
| 2014-12-05 | $16.03 | $21.68 | 259,200 | — | — |
| 2014-12-04 | $16.02 | $21.66 | 292,800 | — | — |
| 2014-12-03 | $16.11 | $21.79 | 508,800 | — | — |
| 2014-12-02 | $16.33 | $21.85 | 1,505,400 | — | — |
| 2014-12-01 | $15.97 | $21.38 | 373,800 | — | — |
| 2014-11-28 | $16.05 | $21.48 | 335,400 | — | — |
| 2014-11-26 | $16.09 | $21.54 | 1,098,600 | — | — |
| 2014-11-25 | $16.02 | $21.44 | 619,200 | — | — |
| 2014-11-24 | $16.28 | $21.79 | 251,400 | — | — |
| 2014-11-21 | $16.24 | $21.74 | 321,600 | — | — |
| 2014-11-20 | $16.34 | $21.88 | 339,600 | — | — |
| 2014-11-19 | $16.24 | $21.74 | 292,800 | — | — |
| 2014-11-18 | $16.21 | $21.69 | 624,600 | — | — |
| 2014-11-17 | $16.16 | $21.63 | 724,800 | — | — |
| 2014-11-14 | $16.67 | $22.32 | 935,400 | — | — |
| 2014-11-13 | $16.83 | $22.53 | 1,811,400 | — | — |
| 2014-11-12 | $17.42 | $23.33 | 190,800 | — | — |
| 2014-11-11 | $17.41 | $23.30 | 260,400 | — | — |
| 2014-11-10 | $17.41 | $23.30 | 141,600 | — | — |
| 2014-11-07 | $17.33 | $23.21 | 228,000 | — | — |
| 2014-11-06 | $17.35 | $23.23 | 327,600 | — | — |
| 2014-11-05 | $17.10 | $22.89 | 296,400 | — | — |
| 2014-11-04 | $16.89 | $22.61 | 373,800 | — | — |
| 2014-11-03 | $17.00 | $22.76 | 464,400 | — | — |
| 2014-10-31 | $17.00 | $22.75 | 514,800 | — | — |
| 2014-10-30 | $17.00 | $22.76 | 655,800 | — | — |
| 2014-10-29 | $17.16 | $22.97 | 475,200 | — | — |
| 2014-10-28 | $17.15 | $22.96 | 871,200 | — | — |
| 2014-10-27 | $16.62 | $22.24 | 214,200 | — | — |
| 2014-10-24 | $16.53 | $22.13 | 169,800 | — | — |
| 2014-10-23 | $16.54 | $22.14 | 268,200 | — | — |
| 2014-10-22 | $16.42 | $21.98 | 291,600 | — | — |
| 2014-10-21 | $16.50 | $22.09 | 289,200 | — | — |
| 2014-10-20 | $16.25 | $21.75 | 212,400 | — | — |
| 2014-10-17 | $15.90 | $21.28 | 264,600 | — | — |
| 2014-10-16 | $15.90 | $21.29 | 286,800 | — | — |
| 2014-10-15 | $15.79 | $21.14 | 391,800 | — | — |
| 2014-10-14 | $15.66 | $20.96 | 603,000 | — | — |
| 2014-10-13 | $15.77 | $21.11 | 390,000 | — | — |
| 2014-10-10 | $15.98 | $21.39 | 367,200 | — | — |
| 2014-10-09 | $16.17 | $21.65 | 296,400 | — | — |
| 2014-10-08 | $16.44 | $22.00 | 345,000 | — | — |
| 2014-10-07 | $16.17 | $21.65 | 811,800 | — | — |
| 2014-10-06 | $16.34 | $21.87 | 156,000 | — | — |
| 2014-10-03 | $16.50 | $22.08 | 635,400 | — | — |
| 2014-10-02 | $16.33 | $21.87 | 477,000 | — | — |
| 2014-10-01 | $16.17 | $21.65 | 487,800 | — | — |
| 2014-09-30 | $16.25 | $21.75 | 480,000 | — | — |
| 2014-09-29 | $16.17 | $21.65 | 251,400 | — | — |
| 2014-09-26 | $16.18 | $21.66 | 225,600 | — | — |
| 2014-09-25 | $16.02 | $21.45 | 170,400 | — | — |
| 2014-09-24 | $16.12 | $21.58 | 161,400 | — | — |
| 2014-09-23 | $16.10 | $21.55 | 268,200 | — | — |
| 2014-09-22 | $16.16 | $21.64 | 179,400 | — | — |
| 2014-09-19 | $16.14 | $21.60 | 604,800 | — | — |
| 2014-09-18 | $16.33 | $21.87 | 389,400 | — | — |
| 2014-09-17 | $16.17 | $21.65 | 453,000 | — | — |
| 2014-09-16 | $16.05 | $21.49 | 193,800 | — | — |
| 2014-09-15 | $16.00 | $21.42 | 227,400 | — | — |
| 2014-09-12 | $16.13 | $21.59 | 478,200 | — | — |
| 2014-09-11 | $16.03 | $21.46 | 259,800 | — | — |
| 2014-09-10 | $15.99 | $21.41 | 191,400 | — | — |
| 2014-09-09 | $16.00 | $21.42 | 148,200 | — | — |
| 2014-09-08 | $16.08 | $21.53 | 312,000 | — | — |
| 2014-09-05 | $16.17 | $21.64 | 486,000 | — | — |
| 2014-09-04 | $16.09 | $21.54 | 406,200 | — | — |
| 2014-09-03 | $15.92 | $21.32 | 256,800 | — | — |
| 2014-09-02 | $15.90 | $21.28 | 718,800 | — | — |
| 2014-08-29 | $15.70 | $21.01 | 259,800 | — | — |
| 2014-08-28 | $15.67 | $20.97 | 268,200 | — | — |
| 2014-08-27 | $15.50 | $20.75 | 166,200 | — | — |
| 2014-08-26 | $15.50 | $20.75 | 196,200 | — | — |
| 2014-08-25 | $15.37 | $20.57 | 164,400 | — | — |
| 2014-08-22 | $15.35 | $20.55 | 121,200 | — | — |
| 2014-08-21 | $15.40 | $20.62 | 166,800 | — | — |
| 2014-08-20 | $15.42 | $20.64 | 173,400 | — | — |
| 2014-08-19 | $15.45 | $20.68 | 120,600 | — | — |
| 2014-08-18 | $15.46 | $20.70 | 289,200 | — | — |
| 2014-08-15 | $15.27 | $20.44 | 418,200 | — | — |
| 2014-08-14 | $15.23 | $20.39 | 224,400 | — | — |
| 2014-08-13 | $15.20 | $20.35 | 318,000 | — | — |
| 2014-08-12 | $15.23 | $20.38 | 185,400 | — | — |
| 2014-08-11 | $15.23 | $20.39 | 277,200 | — | — |
| 2014-08-08 | $15.19 | $20.33 | 257,400 | — | — |
| 2014-08-07 | $15.16 | $20.30 | 318,600 | — | — |
| 2014-08-06 | $15.14 | $20.27 | 292,800 | — | — |
| 2014-08-05 | $15.12 | $20.24 | 733,800 | — | — |
| 2014-08-04 | $14.91 | $19.96 | 410,400 | — | — |
| 2014-08-01 | $14.78 | $19.78 | 617,400 | — | — |
| 2014-07-31 | $14.42 | $19.30 | 796,200 | — | — |
| 2014-07-30 | $14.49 | $19.40 | 423,000 | — | — |
| 2014-07-29 | $14.42 | $19.30 | 261,000 | — | — |
| 2014-07-28 | $14.39 | $19.27 | 492,000 | — | — |
| 2014-07-25 | $14.38 | $19.25 | 241,200 | — | — |
| 2014-07-24 | $14.52 | $19.44 | 459,600 | — | — |
| 2014-07-23 | $14.65 | $19.62 | 178,200 | — | — |
| 2014-07-22 | $14.69 | $19.66 | 133,200 | — | — |
| 2014-07-21 | $14.67 | $19.63 | 315,600 | — | — |
| 2014-07-18 | $14.61 | $19.56 | 552,600 | — | — |
| 2014-07-17 | $14.65 | $19.62 | 351,000 | — | — |
| 2014-07-16 | $14.81 | $19.83 | 219,600 | — | — |
| 2014-07-15 | $14.84 | $19.87 | 230,400 | — | — |
| 2014-07-14 | $14.86 | $19.89 | 165,000 | — | — |
| 2014-07-11 | $14.91 | $19.96 | 195,000 | — | — |
| 2014-07-10 | $14.88 | $19.92 | 360,000 | — | — |
| 2014-07-09 | $14.98 | $20.05 | 157,200 | — | — |
| 2014-07-08 | $14.88 | $19.91 | 245,400 | — | — |
| 2014-07-07 | $15.00 | $20.08 | 222,600 | — | — |
| 2014-07-03 | $15.23 | $20.39 | 186,600 | — | — |
| 2014-07-02 | $15.21 | $20.36 | 258,000 | — | — |
| 2014-07-01 | $15.21 | $20.36 | 607,200 | — | — |
| 2014-06-30 | $15.02 | $20.10 | 447,600 | — | — |
| 2014-06-27 | $15.03 | $20.12 | 1,466,400 | — | — |
| 2014-06-26 | $14.85 | $19.88 | 198,000 | — | — |
| 2014-06-25 | $14.90 | $19.95 | 212,400 | — | — |
| 2014-06-24 | $14.80 | $19.81 | 367,800 | — | — |
| 2014-06-23 | $14.85 | $19.88 | 196,800 | — | — |
| 2014-06-20 | $14.79 | $19.80 | 613,800 | — | — |
| 2014-06-19 | $14.91 | $19.96 | 136,200 | — | — |
| 2014-06-18 | $14.92 | $19.97 | 150,000 | — | — |
| 2014-06-17 | $14.91 | $19.95 | 240,600 | — | — |
| 2014-06-16 | $14.84 | $19.87 | 222,000 | — | — |
| 2014-06-13 | $14.94 | $20.00 | 364,200 | — | — |
| 2014-06-12 | $14.72 | $19.70 | 206,400 | — | — |
| 2014-06-11 | $14.84 | $19.86 | 163,800 | — | — |
| 2014-06-10 | $14.84 | $19.86 | 226,200 | — | — |
| 2014-06-09 | $14.84 | $19.87 | 498,000 | — | — |
| 2014-06-06 | $14.88 | $19.91 | 361,200 | — | — |
| 2014-06-05 | $14.70 | $19.68 | 491,400 | — | — |
| 2014-06-04 | $14.47 | $19.36 | 330,600 | — | — |
| 2014-06-03 | $14.36 | $19.22 | 511,200 | — | — |
| 2014-06-02 | $14.36 | $19.22 | 271,200 | — | — |
| 2014-05-30 | $14.36 | $19.23 | 414,000 | — | — |
| 2014-05-29 | $14.27 | $19.10 | 254,400 | — | — |
| 2014-05-28 | $14.25 | $19.07 | 504,000 | — | — |
| 2014-05-27 | $14.40 | $19.27 | 281,400 | — | — |
| 2014-05-23 | $14.20 | $19.01 | 255,000 | — | — |
| 2014-05-22 | $14.13 | $18.92 | 239,400 | — | — |
| 2014-05-21 | $14.16 | $18.95 | 200,400 | — | — |
| 2014-05-20 | $14.08 | $18.85 | 354,000 | — | — |
| 2014-05-19 | $14.23 | $19.05 | 167,400 | — | — |
| 2014-05-16 | $14.26 | $19.09 | 273,000 | — | — |
| 2014-05-15 | $14.19 | $18.99 | 751,200 | — | — |
| 2014-05-14 | $14.34 | $19.19 | 597,600 | — | — |
| 2014-05-13 | $14.43 | $19.32 | 453,000 | — | — |
| 2014-05-12 | $14.61 | $19.56 | 349,800 | — | — |
| 2014-05-09 | $14.40 | $19.28 | 393,600 | — | — |
| 2014-05-08 | $14.46 | $19.36 | 434,400 | — | — |
| 2014-05-07 | $14.63 | $19.58 | 681,600 | — | — |
| 2014-05-06 | $14.64 | $19.59 | 445,800 | — | — |
| 2014-05-05 | $14.71 | $19.69 | 330,000 | — | — |
| 2014-05-02 | $14.68 | $19.65 | 638,400 | — | — |
| 2014-05-01 | $14.64 | $19.60 | 550,800 | — | — |
| 2014-04-30 | $14.64 | $19.60 | 555,000 | — | — |
| 2014-04-29 | $14.50 | $19.41 | 636,600 | — | — |
| 2014-04-28 | $14.52 | $19.44 | 649,200 | — | — |
| 2014-04-25 | $14.36 | $19.22 | 466,200 | — | — |
| 2014-04-24 | $14.55 | $19.48 | 387,000 | — | — |
| 2014-04-23 | $14.64 | $19.60 | 340,200 | — | — |
| 2014-04-22 | $14.68 | $19.65 | 192,600 | — | — |
| 2014-04-21 | $14.55 | $19.48 | 338,400 | — | — |
| 2014-04-17 | $14.53 | $19.45 | 658,200 | — | — |
| 2014-04-16 | $14.36 | $19.22 | 250,200 | — | — |
| 2014-04-15 | $14.33 | $19.19 | 330,600 | — | — |
| 2014-04-14 | $14.24 | $19.07 | 306,000 | — | — |
| 2014-04-11 | $14.25 | $19.08 | 262,200 | — | — |
| 2014-04-10 | $14.30 | $19.15 | 612,000 | — | — |
| 2014-04-09 | $14.54 | $19.46 | 491,400 | — | — |
| 2014-04-08 | $14.47 | $19.37 | 320,400 | — | — |
| 2014-04-07 | $14.55 | $19.48 | 258,600 | — | — |
| 2014-04-04 | $14.72 | $19.70 | 547,200 | — | — |
| 2014-04-03 | $15.12 | $20.24 | 239,400 | — | — |
| 2014-04-02 | $15.24 | $20.40 | 308,400 | — | — |
| 2014-04-01 | $15.32 | $20.51 | 314,400 | — | — |
| 2014-03-31 | $15.22 | $20.37 | 414,600 | — | — |
| 2014-03-28 | $15.06 | $20.16 | 214,200 | — | — |
| 2014-03-27 | $15.15 | $20.27 | 360,600 | — | — |
| 2014-03-26 | $15.21 | $20.36 | 321,600 | — | — |
| 2014-03-25 | $15.35 | $20.54 | 201,600 | — | — |
| 2014-03-24 | $15.38 | $20.59 | 185,400 | — | — |
| 2014-03-21 | $15.48 | $20.72 | 404,400 | — | — |
| 2014-03-20 | $15.47 | $20.71 | 97,800 | — | — |
| 2014-03-19 | $15.44 | $20.67 | 89,400 | — | — |
| 2014-03-18 | $15.58 | $20.86 | 211,800 | — | — |
| 2014-03-17 | $15.63 | $20.93 | 269,400 | — | — |
| 2014-03-14 | $15.51 | $20.76 | 146,400 | — | — |
| 2014-03-13 | $15.53 | $20.79 | 405,600 | — | — |
| 2014-03-12 | $15.55 | $20.81 | 322,200 | — | — |
| 2014-03-11 | $15.46 | $20.70 | 207,000 | — | — |
| 2014-03-10 | $15.71 | $21.02 | 177,600 | — | — |
| 2014-03-07 | $15.67 | $20.97 | 149,400 | — | — |
| 2014-03-06 | $15.58 | $20.85 | 198,600 | — | — |
| 2014-03-05 | $15.44 | $20.67 | 756,000 | — | — |
| 2014-03-04 | $15.58 | $20.86 | 581,400 | — | — |
| 2014-03-03 | $15.34 | $20.54 | 235,200 | — | — |
| 2014-02-28 | $15.50 | $20.75 | 367,200 | — | — |
| 2014-02-27 | $15.50 | $20.74 | 890,400 | — | — |
| 2014-02-26 | $15.86 | $21.23 | 162,000 | — | — |
| 2014-02-25 | $15.72 | $21.04 | 174,000 | — | — |
| 2014-02-24 | $15.97 | $21.38 | 190,200 | — | — |
| 2014-02-21 | $15.54 | $20.80 | 203,400 | — | — |
| 2014-02-20 | $15.42 | $20.64 | 168,600 | — | — |
| 2014-02-19 | $15.21 | $20.36 | 180,600 | — | — |
| 2014-02-18 | $15.29 | $20.47 | 181,800 | — | — |
| 2014-02-14 | $15.33 | $20.52 | 156,000 | — | — |
| 2014-02-13 | $15.12 | $20.25 | 664,200 | — | — |
| 2014-02-12 | $15.01 | $20.09 | 270,600 | — | — |
| 2014-02-11 | $15.15 | $20.29 | 401,400 | — | — |
| 2014-02-10 | $15.08 | $20.19 | 368,400 | — | — |
| 2014-02-07 | $14.77 | $19.77 | 338,400 | — | — |
| 2014-02-06 | $14.75 | $19.74 | 310,200 | — | — |
| 2014-02-05 | $14.71 | $19.69 | 386,400 | — | — |
| 2014-02-04 | $14.66 | $19.63 | 283,200 | — | — |
| 2014-02-03 | $14.64 | $19.60 | 477,000 | — | — |
| 2014-01-31 | $14.85 | $19.88 | 277,200 | — | — |
| 2014-01-30 | $14.85 | $19.88 | 227,400 | — | — |
| 2014-01-29 | $14.79 | $19.79 | 441,000 | — | — |
| 2014-01-28 | $15.20 | $20.35 | 276,600 | — | — |
| 2014-01-27 | $15.17 | $20.30 | 229,200 | — | — |
| 2014-01-24 | $15.38 | $20.59 | 379,200 | — | — |
| 2014-01-23 | $15.69 | $21.00 | 219,600 | — | — |
| 2014-01-22 | $15.72 | $21.05 | 207,600 | — | — |
| 2014-01-21 | $15.72 | $21.04 | 306,600 | — | — |
| 2014-01-17 | $15.76 | $21.09 | 346,200 | — | — |
| 2014-01-16 | $15.59 | $20.87 | 258,600 | — | — |
| 2014-01-15 | $15.46 | $20.70 | 174,600 | — | — |
| 2014-01-14 | $15.45 | $20.68 | 307,800 | — | — |
| 2014-01-13 | $15.19 | $20.33 | 427,800 | — | — |
| 2014-01-10 | $15.13 | $20.25 | 283,800 | — | — |
| 2014-01-09 | $15.01 | $20.09 | 396,000 | — | — |
| 2014-01-08 | $15.01 | $20.09 | 360,000 | — | — |
| 2014-01-07 | $15.02 | $20.11 | 345,000 | — | — |
| 2014-01-06 | $14.85 | $19.88 | 301,200 | — | — |
| 2014-01-03 | $14.92 | $19.97 | 129,600 | — | — |
| 2014-01-02 | $14.94 | $20.00 | 381,600 | — | — |