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
- 2013-10-04 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 | $18.49 | $21.08 | 49,900 | — | — |
| 2014-12-30 | $18.34 | $20.91 | 17,800 | — | — |
| 2014-12-29 | $18.48 | $21.07 | 19,700 | — | — |
| 2014-12-26 | $18.37 | $20.95 | 15,600 | — | — |
| 2014-12-24 | $18.67 | $20.71 | 17,100 | — | — |
| 2014-12-23 | $18.63 | $20.66 | 29,800 | — | — |
| 2014-12-22 | $18.63 | $20.66 | 35,000 | — | — |
| 2014-12-19 | $18.45 | $20.46 | 89,200 | — | — |
| 2014-12-18 | $18.68 | $20.72 | 30,200 | — | — |
| 2014-12-17 | $18.67 | $20.71 | 33,000 | — | — |
| 2014-12-16 | $18.46 | $20.47 | 29,500 | — | — |
| 2014-12-15 | $18.42 | $20.43 | 35,400 | — | — |
| 2014-12-12 | $18.43 | $20.44 | 22,000 | — | — |
| 2014-12-11 | $18.84 | $20.90 | 34,300 | — | — |
| 2014-12-10 | $18.55 | $20.57 | 26,700 | — | — |
| 2014-12-09 | $18.57 | $20.60 | 15,900 | — | — |
| 2014-12-08 | $18.35 | $20.35 | 26,100 | — | — |
| 2014-12-05 | $18.63 | $20.66 | 25,600 | — | — |
| 2014-12-04 | $18.56 | $20.59 | 17,300 | — | — |
| 2014-12-03 | $18.75 | $20.80 | 65,600 | — | — |
| 2014-12-02 | $18.92 | $20.99 | 36,700 | — | — |
| 2014-12-01 | $18.78 | $20.83 | 29,800 | — | — |
| 2014-11-28 | $18.90 | $20.96 | 4,300 | — | — |
| 2014-11-26 | $19.06 | $21.14 | 12,400 | — | — |
| 2014-11-25 | $18.92 | $20.99 | 18,300 | — | — |
| 2014-11-24 | $18.91 | $20.97 | 23,900 | — | — |
| 2014-11-21 | $18.86 | $20.92 | 38,700 | — | — |
| 2014-11-20 | $18.75 | $20.80 | 14,900 | — | — |
| 2014-11-19 | $18.72 | $20.76 | 28,700 | — | — |
| 2014-11-18 | $18.67 | $20.71 | 20,900 | — | — |
| 2014-11-17 | $18.59 | $20.62 | 59,300 | — | — |
| 2014-11-14 | $18.25 | $20.24 | 55,300 | — | — |
| 2014-11-13 | $17.86 | $19.81 | 211,800 | — | — |
| 2014-11-12 | $18.73 | $20.77 | 10,100 | — | — |
| 2014-11-11 | $18.80 | $20.85 | 34,400 | — | — |
| 2014-11-10 | $18.77 | $20.82 | 20,900 | — | — |
| 2014-11-07 | $18.75 | $20.80 | 8,800 | — | — |
| 2014-11-06 | $18.72 | $20.76 | 7,500 | — | — |
| 2014-11-05 | $18.80 | $20.85 | 42,100 | — | — |
| 2014-11-04 | $18.88 | $20.94 | 66,200 | — | — |
| 2014-11-03 | $18.86 | $20.92 | 37,200 | — | — |
| 2014-10-31 | $18.62 | $20.65 | 16,600 | — | — |
| 2014-10-30 | $18.69 | $20.73 | 54,300 | — | — |
| 2014-10-29 | $18.60 | $20.63 | 20,100 | — | — |
| 2014-10-28 | $18.68 | $20.72 | 15,400 | — | — |
| 2014-10-27 | $18.66 | $20.70 | 30,600 | — | — |
| 2014-10-24 | $18.69 | $20.73 | 17,200 | — | — |
| 2014-10-23 | $18.65 | $20.69 | 19,500 | — | — |
| 2014-10-22 | $18.55 | $20.57 | 65,500 | — | — |
| 2014-10-21 | $18.46 | $20.47 | 106,500 | — | — |
| 2014-10-20 | $17.95 | $19.91 | 30,100 | — | — |
| 2014-10-17 | $17.74 | $19.68 | 39,800 | — | — |
| 2014-10-16 | $17.59 | $19.51 | 67,300 | — | — |
| 2014-10-15 | $17.58 | $19.50 | 44,300 | — | — |
| 2014-10-14 | $17.85 | $19.80 | 57,800 | — | — |
| 2014-10-13 | $17.80 | $19.74 | 80,000 | — | — |
| 2014-10-10 | $18.13 | $20.11 | 61,000 | — | — |
| 2014-10-09 | $18.39 | $20.40 | 44,600 | — | — |
| 2014-10-08 | $18.49 | $20.51 | 37,200 | — | — |
| 2014-10-07 | $18.42 | $20.43 | 44,400 | — | — |
| 2014-10-06 | $18.34 | $20.34 | 71,000 | — | — |
| 2014-10-03 | $18.38 | $20.39 | 22,200 | — | — |
| 2014-10-02 | $18.42 | $20.43 | 56,500 | — | — |
| 2014-10-01 | $18.57 | $20.60 | 42,800 | — | — |
| 2014-09-30 | $18.70 | $20.74 | 51,600 | — | — |
| 2014-09-29 | $18.90 | $20.96 | 22,100 | — | — |
| 2014-09-26 | $18.79 | $20.84 | 44,900 | — | — |
| 2014-09-25 | $19.44 | $21.00 | 26,700 | — | — |
| 2014-09-24 | $19.35 | $20.90 | 43,700 | — | — |
| 2014-09-23 | $19.26 | $20.80 | 26,900 | — | — |
| 2014-09-22 | $19.34 | $20.89 | 47,500 | — | — |
| 2014-09-19 | $19.61 | $21.18 | 97,000 | — | — |
| 2014-09-18 | $19.40 | $20.95 | 25,800 | — | — |
| 2014-09-17 | $19.48 | $21.04 | 21,600 | — | — |
| 2014-09-16 | $19.52 | $21.08 | 191,200 | — | — |
| 2014-09-15 | $19.59 | $21.16 | 15,600 | — | — |
| 2014-09-12 | $19.70 | $21.28 | 23,200 | — | — |
| 2014-09-11 | $19.92 | $21.51 | 17,600 | — | — |
| 2014-09-10 | $19.87 | $21.46 | 31,000 | — | — |
| 2014-09-09 | $19.92 | $21.51 | 26,200 | — | — |
| 2014-09-08 | $19.93 | $21.53 | 21,100 | — | — |
| 2014-09-05 | $19.98 | $21.58 | 61,000 | — | — |
| 2014-09-04 | $19.81 | $21.40 | 42,800 | — | — |
| 2014-09-03 | $19.85 | $21.44 | 62,700 | — | — |
| 2014-09-02 | $19.86 | $21.45 | 61,200 | — | — |
| 2014-08-29 | $19.99 | $21.59 | 26,600 | — | — |
| 2014-08-28 | $20.04 | $21.64 | 38,600 | — | — |
| 2014-08-27 | $20.06 | $21.67 | 14,800 | — | — |
| 2014-08-26 | $20.13 | $21.74 | 50,300 | — | — |
| 2014-08-25 | $19.91 | $21.50 | 37,400 | — | — |
| 2014-08-22 | $19.74 | $21.32 | 43,700 | — | — |
| 2014-08-21 | $19.82 | $21.41 | 39,400 | — | — |
| 2014-08-20 | $19.68 | $21.26 | 67,100 | — | — |
| 2014-08-19 | $19.70 | $21.28 | 23,500 | — | — |
| 2014-08-18 | $19.57 | $21.14 | 38,300 | — | — |
| 2014-08-15 | $19.43 | $20.99 | 37,700 | — | — |
| 2014-08-14 | $19.55 | $21.11 | 68,800 | — | — |
| 2014-08-13 | $19.59 | $21.16 | 71,300 | — | — |
| 2014-08-12 | $19.56 | $21.13 | 24,300 | — | — |
| 2014-08-11 | $19.62 | $21.19 | 26,700 | — | — |
| 2014-08-08 | $19.62 | $21.19 | 49,300 | — | — |
| 2014-08-07 | $19.59 | $21.16 | 52,200 | — | — |
| 2014-08-06 | $19.65 | $21.22 | 44,800 | — | — |
| 2014-08-05 | $19.71 | $21.29 | 21,100 | — | — |
| 2014-08-04 | $19.97 | $21.57 | 26,300 | — | — |
| 2014-08-01 | $19.75 | $21.33 | 55,100 | — | — |
| 2014-07-31 | $19.73 | $21.31 | 49,000 | — | — |
| 2014-07-30 | $19.90 | $21.49 | 19,900 | — | — |
| 2014-07-29 | $20.09 | $21.70 | 26,500 | — | — |
| 2014-07-28 | $20.19 | $21.81 | 31,100 | — | — |
| 2014-07-25 | $20.20 | $21.82 | 14,300 | — | — |
| 2014-07-24 | $20.28 | $21.90 | 21,700 | — | — |
| 2014-07-23 | $20.15 | $21.76 | 21,100 | — | — |
| 2014-07-22 | $20.08 | $21.69 | 37,500 | — | — |
| 2014-07-21 | $20.15 | $21.76 | 27,600 | — | — |
| 2014-07-18 | $20.09 | $21.70 | 10,500 | — | — |
| 2014-07-17 | $20.15 | $21.76 | 45,300 | — | — |
| 2014-07-16 | $20.19 | $21.81 | 19,600 | — | — |
| 2014-07-15 | $19.99 | $21.59 | 32,100 | — | — |
| 2014-07-14 | $19.76 | $21.34 | 25,200 | — | — |
| 2014-07-11 | $19.72 | $21.30 | 38,400 | — | — |
| 2014-07-10 | $19.90 | $21.49 | 35,800 | — | — |
| 2014-07-09 | $19.86 | $21.45 | 24,000 | — | — |
| 2014-07-08 | $19.82 | $21.41 | 51,500 | — | — |
| 2014-07-07 | $19.80 | $21.38 | 114,200 | — | — |
| 2014-07-03 | $19.78 | $21.36 | 71,600 | — | — |
| 2014-07-02 | $20.11 | $21.72 | 49,800 | — | — |
| 2014-07-01 | $20.04 | $21.64 | 131,500 | — | — |
| 2014-06-30 | $20.05 | $21.65 | 46,900 | — | — |
| 2014-06-27 | $20.17 | $21.78 | 63,500 | — | — |
| 2014-06-26 | $19.95 | $21.55 | 56,900 | — | — |
| 2014-06-25 | $20.16 | $21.22 | 60,900 | — | — |
| 2014-06-24 | $20.40 | $21.48 | 207,600 | — | — |
| 2014-06-23 | $19.98 | $21.03 | 89,900 | — | — |
| 2014-06-20 | $19.89 | $20.94 | 47,200 | — | — |
| 2014-06-19 | $19.83 | $20.88 | 63,800 | — | — |
| 2014-06-18 | $19.69 | $20.73 | 36,300 | — | — |
| 2014-06-17 | $19.60 | $20.63 | 66,100 | — | — |
| 2014-06-16 | $19.50 | $20.53 | 107,900 | — | — |
| 2014-06-13 | $19.32 | $20.34 | 58,200 | — | — |
| 2014-06-12 | $19.46 | $20.49 | 53,900 | — | — |
| 2014-06-11 | $19.35 | $20.37 | 33,800 | — | — |
| 2014-06-10 | $19.33 | $20.35 | 36,900 | — | — |
| 2014-06-09 | $19.35 | $20.37 | 33,200 | — | — |
| 2014-06-06 | $19.46 | $20.49 | 23,200 | — | — |
| 2014-06-05 | $19.35 | $20.37 | 47,800 | — | — |
| 2014-06-04 | $19.35 | $20.37 | 32,800 | — | — |
| 2014-06-03 | $19.28 | $20.30 | 18,300 | — | — |
| 2014-06-02 | $19.42 | $20.44 | 38,900 | — | — |
| 2014-05-30 | $19.40 | $20.42 | 110,100 | — | — |
| 2014-05-29 | $19.45 | $20.48 | 149,600 | — | — |
| 2014-05-28 | $19.32 | $20.34 | 22,200 | — | — |
| 2014-05-27 | $19.23 | $20.24 | 41,800 | — | — |
| 2014-05-23 | $19.16 | $20.17 | 14,500 | — | — |
| 2014-05-22 | $19.01 | $20.01 | 23,600 | — | — |
| 2014-05-21 | $19.06 | $20.06 | 12,700 | — | — |
| 2014-05-20 | $19.18 | $20.19 | 14,100 | — | — |
| 2014-05-19 | $19.26 | $20.28 | 36,200 | — | — |
| 2014-05-16 | $18.98 | $19.98 | 45,800 | — | — |
| 2014-05-15 | $18.87 | $19.86 | 30,200 | — | — |
| 2014-05-14 | $19.18 | $20.19 | 28,000 | — | — |
| 2014-05-13 | $19.44 | $20.46 | 47,900 | — | — |
| 2014-05-12 | $19.45 | $20.48 | 43,100 | — | — |
| 2014-05-09 | $19.34 | $20.36 | 33,900 | — | — |
| 2014-05-08 | $19.19 | $20.20 | 9,400 | — | — |
| 2014-05-07 | $19.21 | $20.22 | 12,900 | — | — |
| 2014-05-06 | $19.07 | $20.08 | 29,100 | — | — |
| 2014-05-05 | $19.30 | $20.32 | 17,600 | — | — |
| 2014-05-02 | $19.30 | $20.32 | 20,500 | — | — |
| 2014-05-01 | $19.40 | $20.42 | 24,300 | — | — |
| 2014-04-30 | $18.98 | $19.98 | 18,600 | — | — |
| 2014-04-29 | $19.08 | $20.09 | 39,600 | — | — |
| 2014-04-28 | $19.41 | $20.43 | 73,000 | — | — |
| 2014-04-25 | $19.40 | $20.42 | 21,200 | — | — |
| 2014-04-24 | $19.47 | $20.50 | 16,000 | — | — |
| 2014-04-23 | $19.39 | $20.41 | 29,400 | — | — |
| 2014-04-22 | $19.34 | $20.36 | 38,200 | — | — |
| 2014-04-21 | $19.12 | $20.13 | 65,300 | — | — |
| 2014-04-17 | $18.98 | $19.98 | 14,000 | — | — |
| 2014-04-16 | $18.88 | $19.88 | 99,000 | — | — |
| 2014-04-15 | $18.51 | $19.49 | 29,400 | — | — |
| 2014-04-14 | $18.55 | $19.53 | 24,300 | — | — |
| 2014-04-11 | $18.69 | $19.68 | 24,500 | — | — |
| 2014-04-10 | $18.54 | $19.52 | 80,600 | — | — |
| 2014-04-09 | $18.68 | $19.66 | 37,100 | — | — |
| 2014-04-08 | $18.61 | $19.59 | 40,500 | — | — |
| 2014-04-07 | $18.74 | $19.73 | 51,700 | — | — |
| 2014-04-04 | $18.80 | $19.79 | 70,500 | — | — |
| 2014-04-03 | $18.94 | $19.94 | 100,600 | — | — |
| 2014-04-02 | $18.95 | $19.95 | 193,500 | — | — |
| 2014-04-01 | $18.80 | $19.79 | 99,200 | — | — |
| 2014-03-31 | $18.75 | $19.74 | 93,400 | — | — |
| 2014-03-28 | $19.13 | $19.61 | 107,500 | — | — |
| 2014-03-27 | $19.10 | $19.58 | 93,400 | — | — |
| 2014-03-26 | $18.96 | $19.44 | 249,000 | — | — |
| 2014-03-25 | $18.69 | $19.16 | 54,000 | — | — |
| 2014-03-24 | $18.40 | $18.86 | 50,900 | — | — |
| 2014-03-21 | $18.30 | $18.76 | 87,400 | — | — |
| 2014-03-20 | $18.40 | $18.86 | 40,800 | — | — |
| 2014-03-19 | $18.36 | $18.82 | 100,100 | — | — |
| 2014-03-18 | $18.27 | $18.73 | 44,400 | — | — |
| 2014-03-17 | $18.25 | $18.71 | 79,800 | — | — |
| 2014-03-14 | $18.30 | $18.76 | 53,400 | — | — |
| 2014-03-13 | $18.33 | $18.79 | 68,500 | — | — |
| 2014-03-12 | $18.35 | $18.81 | 35,600 | — | — |
| 2014-03-11 | $18.35 | $18.81 | 139,400 | — | — |
| 2014-03-10 | $18.41 | $18.87 | 98,900 | — | — |
| 2014-03-07 | $17.90 | $18.35 | 97,800 | — | — |
| 2014-03-06 | $18.23 | $18.69 | 17,800 | — | — |
| 2014-03-05 | $18.23 | $18.69 | 24,500 | — | — |
| 2014-03-04 | $18.23 | $18.69 | 61,900 | — | — |
| 2014-03-03 | $17.92 | $18.37 | 27,000 | — | — |
| 2014-02-28 | $18.18 | $18.64 | 8,200 | — | — |
| 2014-02-27 | $18.33 | $18.79 | 12,000 | — | — |
| 2014-02-26 | $18.38 | $18.84 | 50,500 | — | — |
| 2014-02-25 | $18.17 | $18.63 | 26,800 | — | — |
| 2014-02-24 | $18.24 | $18.70 | 19,400 | — | — |
| 2014-02-21 | $18.15 | $18.61 | 23,000 | — | — |
| 2014-02-20 | $18.34 | $18.80 | 32,600 | — | — |
| 2014-02-19 | $18.51 | $18.98 | 37,600 | — | — |
| 2014-02-18 | $18.59 | $19.06 | 41,100 | — | — |
| 2014-02-14 | $18.54 | $19.01 | 9,200 | — | — |
| 2014-02-13 | $18.40 | $18.86 | 11,800 | — | — |
| 2014-02-12 | $18.57 | $19.04 | 44,300 | — | — |
| 2014-02-11 | $18.55 | $19.02 | 22,300 | — | — |
| 2014-02-10 | $18.31 | $18.77 | 6,300 | — | — |
| 2014-02-07 | $18.37 | $18.83 | 27,400 | — | — |
| 2014-02-06 | $18.32 | $18.78 | 34,800 | — | — |
| 2014-02-05 | $18.17 | $18.63 | 48,400 | — | — |
| 2014-02-04 | $18.19 | $18.65 | 43,900 | — | — |
| 2014-02-03 | $18.22 | $18.68 | 48,500 | — | — |
| 2014-01-31 | $18.05 | $18.51 | 10,300 | — | — |
| 2014-01-30 | $18.06 | $18.52 | 21,200 | — | — |
| 2014-01-29 | $18.02 | $18.47 | 32,100 | — | — |
| 2014-01-28 | $18.13 | $18.59 | 35,900 | — | — |
| 2014-01-27 | $18.13 | $18.59 | 30,900 | — | — |
| 2014-01-24 | $18.40 | $18.86 | 36,300 | — | — |
| 2014-01-23 | $18.64 | $19.11 | 22,800 | — | — |
| 2014-01-22 | $18.80 | $19.27 | 13,900 | — | — |
| 2014-01-21 | $18.88 | $19.36 | 37,300 | — | — |
| 2014-01-17 | $18.88 | $19.36 | 37,000 | — | — |
| 2014-01-16 | $19.06 | $19.54 | 101,800 | — | — |
| 2014-01-15 | $18.95 | $19.43 | 130,400 | — | — |
| 2014-01-14 | $18.93 | $19.41 | 365,500 | — | — |
| 2014-01-13 | $18.51 | $18.98 | 81,800 | — | — |
| 2014-01-10 | $18.46 | $18.93 | 25,800 | — | — |
| 2014-01-09 | $18.45 | $18.92 | 55,600 | — | — |
| 2014-01-08 | $18.50 | $18.97 | 84,700 | — | — |
| 2014-01-07 | $18.51 | $18.98 | 183,500 | — | — |
| 2014-01-06 | $18.59 | $19.06 | 62,000 | — | — |
| 2014-01-03 | $18.60 | $19.07 | 49,100 | — | — |
| 2014-01-02 | $18.50 | $18.97 | 70,400 | — | — |