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
- 2006-05-18 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 | $16.25 | $35.66 | 288,600 | — | — |
| 2014-12-30 | $16.26 | $35.69 | 317,600 | — | — |
| 2014-12-29 | $16.26 | $35.69 | 313,100 | — | — |
| 2014-12-26 | $16.21 | $35.58 | 220,700 | — | — |
| 2014-12-24 | $15.99 | $35.09 | 242,600 | — | — |
| 2014-12-23 | $16.10 | $35.34 | 307,700 | — | — |
| 2014-12-22 | $16.10 | $35.34 | 481,300 | — | — |
| 2014-12-19 | $16.35 | $35.88 | 334,600 | — | — |
| 2014-12-18 | $15.89 | $34.87 | 601,400 | — | — |
| 2014-12-17 | $16.14 | $35.42 | 483,900 | — | — |
| 2014-12-16 | $16.03 | $35.18 | 338,200 | — | — |
| 2014-12-15 | $16.32 | $35.82 | 210,600 | — | — |
| 2014-12-12 | $16.29 | $35.75 | 347,600 | — | — |
| 2014-12-11 | $17.00 | $37.31 | 292,300 | — | — |
| 2014-12-10 | $17.02 | $37.35 | 335,300 | — | — |
| 2014-12-09 | $17.14 | $37.62 | 167,100 | — | — |
| 2014-12-08 | $17.19 | $37.73 | 246,100 | — | — |
| 2014-12-05 | $17.35 | $38.08 | 267,700 | — | — |
| 2014-12-04 | $17.25 | $37.86 | 182,000 | — | — |
| 2014-12-03 | $17.25 | $37.86 | 306,500 | — | — |
| 2014-12-02 | $17.42 | $38.23 | 342,100 | — | — |
| 2014-12-01 | $17.33 | $38.03 | 251,600 | — | — |
| 2014-11-28 | $17.35 | $38.08 | 277,200 | — | — |
| 2014-11-26 | $17.29 | $37.95 | 409,600 | — | — |
| 2014-11-25 | $17.13 | $37.60 | 359,600 | — | — |
| 2014-11-24 | $17.16 | $37.66 | 269,000 | — | — |
| 2014-11-21 | $17.00 | $37.31 | 411,400 | — | — |
| 2014-11-20 | $16.79 | $36.85 | 324,200 | — | — |
| 2014-11-19 | $16.65 | $36.54 | 368,200 | — | — |
| 2014-11-18 | $16.98 | $37.27 | 987,500 | — | — |
| 2014-11-17 | $16.83 | $36.94 | 372,900 | — | — |
| 2014-11-14 | $17.00 | $37.31 | 554,500 | — | — |
| 2014-11-13 | $17.06 | $37.44 | 450,200 | — | — |
| 2014-11-12 | $17.17 | $37.68 | 746,400 | — | — |
| 2014-11-11 | $17.16 | $37.66 | 3,904,300 | — | — |
| 2014-11-10 | $18.30 | $40.16 | 83,300 | — | — |
| 2014-11-07 | $18.28 | $40.12 | 42,200 | — | — |
| 2014-11-06 | $18.30 | $40.16 | 63,500 | — | — |
| 2014-11-05 | $18.31 | $40.19 | 60,100 | — | — |
| 2014-11-04 | $18.44 | $40.47 | 65,400 | — | — |
| 2014-11-03 | $18.30 | $40.16 | 53,100 | — | — |
| 2014-10-31 | $18.45 | $40.49 | 125,000 | — | — |
| 2014-10-30 | $18.20 | $39.94 | 91,400 | — | — |
| 2014-10-29 | $18.07 | $39.66 | 75,000 | — | — |
| 2014-10-28 | $17.79 | $39.04 | 53,500 | — | — |
| 2014-10-27 | $17.74 | $38.93 | 85,700 | — | — |
| 2014-10-24 | $17.75 | $38.96 | 65,000 | — | — |
| 2014-10-23 | $17.85 | $39.18 | 121,600 | — | — |
| 2014-10-22 | $17.98 | $39.46 | 134,000 | — | — |
| 2014-10-21 | $18.17 | $39.88 | 110,400 | — | — |
| 2014-10-20 | $18.32 | $39.42 | 132,300 | — | — |
| 2014-10-17 | $17.89 | $38.49 | 115,800 | — | — |
| 2014-10-16 | $17.84 | $38.38 | 87,000 | — | — |
| 2014-10-15 | $17.30 | $37.22 | 288,600 | — | — |
| 2014-10-14 | $17.56 | $37.78 | 151,300 | — | — |
| 2014-10-13 | $17.65 | $37.98 | 164,600 | — | — |
| 2014-10-10 | $17.90 | $38.51 | 122,500 | — | — |
| 2014-10-09 | $17.70 | $38.08 | 171,200 | — | — |
| 2014-10-08 | $17.82 | $38.34 | 78,200 | — | — |
| 2014-10-07 | $17.65 | $37.98 | 56,200 | — | — |
| 2014-10-06 | $17.76 | $38.21 | 66,000 | — | — |
| 2014-10-03 | $17.88 | $38.47 | 56,300 | — | — |
| 2014-10-02 | $17.62 | $37.91 | 87,800 | — | — |
| 2014-10-01 | $17.53 | $37.72 | 41,000 | — | — |
| 2014-09-30 | $17.51 | $37.67 | 56,500 | — | — |
| 2014-09-29 | $17.82 | $38.34 | 72,300 | — | — |
| 2014-09-26 | $17.90 | $38.51 | 38,200 | — | — |
| 2014-09-25 | $17.68 | $38.04 | 106,300 | — | — |
| 2014-09-24 | $17.91 | $38.54 | 56,100 | — | — |
| 2014-09-23 | $17.86 | $38.43 | 82,100 | — | — |
| 2014-09-22 | $17.99 | $38.71 | 56,600 | — | — |
| 2014-09-19 | $18.35 | $39.48 | 183,100 | — | — |
| 2014-09-18 | $18.57 | $39.96 | 86,500 | — | — |
| 2014-09-17 | $18.29 | $39.35 | 61,000 | — | — |
| 2014-09-16 | $18.25 | $39.27 | 91,300 | — | — |
| 2014-09-15 | $18.24 | $39.25 | 42,500 | — | — |
| 2014-09-12 | $18.07 | $38.88 | 31,100 | — | — |
| 2014-09-11 | $17.94 | $38.60 | 130,600 | — | — |
| 2014-09-10 | $18.18 | $39.12 | 60,600 | — | — |
| 2014-09-09 | $18.41 | $39.61 | 35,600 | — | — |
| 2014-09-08 | $18.42 | $39.63 | 34,900 | — | — |
| 2014-09-05 | $18.44 | $39.68 | 48,400 | — | — |
| 2014-09-04 | $18.39 | $39.57 | 46,900 | — | — |
| 2014-09-03 | $18.49 | $39.78 | 91,400 | — | — |
| 2014-09-02 | $18.50 | $39.80 | 80,600 | — | — |
| 2014-08-29 | $18.37 | $39.53 | 35,200 | — | — |
| 2014-08-28 | $18.25 | $39.27 | 50,800 | — | — |
| 2014-08-27 | $18.31 | $39.40 | 40,900 | — | — |
| 2014-08-26 | $18.40 | $39.59 | 41,700 | — | — |
| 2014-08-25 | $18.40 | $39.59 | 88,500 | — | — |
| 2014-08-22 | $18.14 | $39.03 | 48,200 | — | — |
| 2014-08-21 | $18.10 | $38.94 | 54,000 | — | — |
| 2014-08-20 | $17.86 | $38.43 | 75,000 | — | — |
| 2014-08-19 | $17.59 | $37.85 | 101,700 | — | — |
| 2014-08-18 | $17.76 | $38.21 | 100,900 | — | — |
| 2014-08-15 | $17.62 | $37.91 | 224,900 | — | — |
| 2014-08-14 | $17.78 | $38.26 | 41,000 | — | — |
| 2014-08-13 | $17.77 | $38.23 | 54,200 | — | — |
| 2014-08-12 | $17.78 | $38.26 | 91,000 | — | — |
| 2014-08-11 | $17.81 | $38.32 | 70,700 | — | — |
| 2014-08-08 | $17.55 | $37.76 | 38,100 | — | — |
| 2014-08-07 | $17.48 | $37.61 | 68,000 | — | — |
| 2014-08-06 | $17.70 | $38.08 | 70,100 | — | — |
| 2014-08-05 | $17.68 | $38.04 | 31,600 | — | — |
| 2014-08-04 | $17.58 | $37.83 | 61,200 | — | — |
| 2014-08-01 | $17.54 | $37.74 | 65,500 | — | — |
| 2014-07-31 | $17.62 | $37.91 | 129,100 | — | — |
| 2014-07-30 | $17.80 | $38.30 | 207,200 | — | — |
| 2014-07-29 | $17.85 | $38.41 | 55,700 | — | — |
| 2014-07-28 | $17.87 | $38.45 | 147,000 | — | — |
| 2014-07-25 | $18.11 | $38.97 | 70,400 | — | — |
| 2014-07-24 | $18.08 | $38.90 | 54,300 | — | — |
| 2014-07-23 | $18.17 | $39.09 | 44,600 | — | — |
| 2014-07-22 | $18.27 | $39.31 | 59,400 | — | — |
| 2014-07-21 | $18.29 | $39.35 | 132,800 | — | — |
| 2014-07-18 | $18.51 | $39.05 | 120,900 | — | — |
| 2014-07-17 | $18.48 | $38.99 | 97,100 | — | — |
| 2014-07-16 | $18.65 | $39.35 | 96,400 | — | — |
| 2014-07-15 | $18.59 | $39.22 | 104,400 | — | — |
| 2014-07-14 | $18.74 | $39.54 | 90,700 | — | — |
| 2014-07-11 | $18.52 | $39.07 | 65,600 | — | — |
| 2014-07-10 | $18.43 | $38.88 | 88,100 | — | — |
| 2014-07-09 | $18.44 | $38.90 | 69,200 | — | — |
| 2014-07-08 | $18.27 | $38.55 | 48,700 | — | — |
| 2014-07-07 | $18.16 | $38.31 | 60,200 | — | — |
| 2014-07-03 | $18.21 | $38.42 | 27,300 | — | — |
| 2014-07-02 | $18.17 | $38.33 | 118,100 | — | — |
| 2014-07-01 | $18.23 | $38.46 | 68,600 | — | — |
| 2014-06-30 | $18.15 | $38.29 | 74,200 | — | — |
| 2014-06-27 | $17.99 | $37.95 | 125,600 | — | — |
| 2014-06-26 | $17.94 | $37.85 | 62,800 | — | — |
| 2014-06-25 | $17.80 | $37.55 | 75,900 | — | — |
| 2014-06-24 | $17.71 | $37.36 | 145,100 | — | — |
| 2014-06-23 | $17.37 | $36.65 | 170,300 | — | — |
| 2014-06-20 | $17.28 | $36.46 | 209,200 | — | — |
| 2014-06-19 | $17.71 | $37.36 | 83,700 | — | — |
| 2014-06-18 | $17.79 | $37.53 | 83,300 | — | — |
| 2014-06-17 | $17.58 | $37.09 | 100,500 | — | — |
| 2014-06-16 | $17.46 | $36.84 | 68,200 | — | — |
| 2014-06-13 | $17.44 | $36.79 | 46,000 | — | — |
| 2014-06-12 | $17.50 | $36.92 | 44,500 | — | — |
| 2014-06-11 | $17.43 | $36.77 | 58,300 | — | — |
| 2014-06-10 | $17.50 | $36.92 | 107,100 | — | — |
| 2014-06-09 | $17.56 | $37.05 | 47,900 | — | — |
| 2014-06-06 | $17.59 | $37.11 | 76,500 | — | — |
| 2014-06-05 | $17.58 | $37.09 | 93,600 | — | — |
| 2014-06-04 | $17.50 | $36.92 | 63,400 | — | — |
| 2014-06-03 | $17.24 | $36.37 | 112,100 | — | — |
| 2014-06-02 | $17.15 | $36.18 | 137,800 | — | — |
| 2014-05-30 | $17.55 | $37.03 | 76,900 | — | — |
| 2014-05-29 | $17.34 | $36.58 | 142,700 | — | — |
| 2014-05-28 | $17.66 | $37.26 | 99,700 | — | — |
| 2014-05-27 | $17.46 | $36.84 | 52,100 | — | — |
| 2014-05-23 | $17.20 | $36.29 | 51,600 | — | — |
| 2014-05-22 | $17.13 | $36.14 | 80,000 | — | — |
| 2014-05-21 | $17.19 | $36.27 | 64,300 | — | — |
| 2014-05-20 | $17.20 | $36.29 | 65,300 | — | — |
| 2014-05-19 | $17.39 | $36.69 | 77,100 | — | — |
| 2014-05-16 | $17.62 | $37.17 | 125,500 | — | — |
| 2014-05-15 | $17.24 | $36.37 | 124,500 | — | — |
| 2014-05-14 | $17.06 | $35.99 | 129,800 | — | — |
| 2014-05-13 | $16.78 | $35.40 | 287,700 | — | — |
| 2014-05-12 | $16.95 | $35.76 | 327,300 | — | — |
| 2014-05-09 | $16.63 | $35.09 | 660,100 | — | — |
| 2014-05-08 | $17.25 | $36.39 | 247,700 | — | — |
| 2014-05-07 | $18.31 | $38.63 | 69,200 | — | — |
| 2014-05-06 | $18.18 | $38.36 | 59,300 | — | — |
| 2014-05-05 | $18.46 | $38.95 | 59,000 | — | — |
| 2014-05-02 | $18.56 | $39.16 | 83,600 | — | — |
| 2014-05-01 | $18.58 | $39.20 | 61,000 | — | — |
| 2014-04-30 | $18.49 | $39.01 | 83,300 | — | — |
| 2014-04-29 | $18.18 | $38.36 | 57,200 | — | — |
| 2014-04-28 | $18.13 | $38.25 | 67,100 | — | — |
| 2014-04-25 | $18.18 | $38.36 | 81,800 | — | — |
| 2014-04-24 | $18.23 | $38.46 | 71,300 | — | — |
| 2014-04-23 | $18.16 | $38.31 | 61,200 | — | — |
| 2014-04-22 | $18.28 | $38.57 | 64,400 | — | — |
| 2014-04-21 | $18.39 | $38.80 | 93,600 | — | — |
| 2014-04-17 | $18.66 | $38.61 | 145,400 | — | — |
| 2014-04-16 | $18.56 | $38.40 | 68,200 | — | — |
| 2014-04-15 | $18.33 | $37.93 | 80,600 | — | — |
| 2014-04-14 | $18.23 | $37.72 | 53,000 | — | — |
| 2014-04-11 | $18.08 | $37.41 | 125,800 | — | — |
| 2014-04-10 | $18.28 | $37.82 | 98,100 | — | — |
| 2014-04-09 | $18.43 | $38.13 | 35,800 | — | — |
| 2014-04-08 | $18.30 | $37.86 | 85,300 | — | — |
| 2014-04-07 | $18.15 | $37.55 | 72,700 | — | — |
| 2014-04-04 | $18.41 | $38.09 | 87,200 | — | — |
| 2014-04-03 | $18.74 | $38.77 | 92,900 | — | — |
| 2014-04-02 | $18.88 | $39.06 | 57,000 | — | — |
| 2014-04-01 | $18.89 | $39.08 | 66,400 | — | — |
| 2014-03-31 | $18.91 | $39.13 | 224,400 | — | — |
| 2014-03-28 | $18.76 | $38.82 | 114,300 | — | — |
| 2014-03-27 | $18.79 | $38.88 | 155,900 | — | — |
| 2014-03-26 | $18.68 | $38.65 | 165,500 | — | — |
| 2014-03-25 | $18.41 | $38.09 | 72,100 | — | — |
| 2014-03-24 | $18.33 | $37.93 | 82,700 | — | — |
| 2014-03-21 | $17.98 | $37.20 | 143,000 | — | — |
| 2014-03-20 | $18.07 | $37.39 | 73,600 | — | — |
| 2014-03-19 | $17.99 | $37.22 | 99,700 | — | — |
| 2014-03-18 | $17.79 | $36.81 | 77,500 | — | — |
| 2014-03-17 | $17.75 | $36.73 | 91,000 | — | — |
| 2014-03-14 | $17.85 | $36.93 | 109,600 | — | — |
| 2014-03-13 | $18.02 | $37.28 | 186,200 | — | — |
| 2014-03-12 | $17.81 | $36.85 | 173,300 | — | — |
| 2014-03-11 | $18.32 | $37.91 | 84,100 | — | — |
| 2014-03-10 | $18.26 | $37.78 | 110,000 | — | — |
| 2014-03-07 | $18.43 | $38.13 | 61,000 | — | — |
| 2014-03-06 | $18.36 | $37.99 | 65,000 | — | — |
| 2014-03-05 | $18.45 | $38.17 | 113,800 | — | — |
| 2014-03-04 | $18.54 | $38.36 | 157,100 | — | — |
| 2014-03-03 | $18.70 | $38.69 | 101,000 | — | — |
| 2014-02-28 | $18.74 | $38.77 | 110,800 | — | — |
| 2014-02-27 | $19.00 | $39.31 | 109,600 | — | — |
| 2014-02-26 | $18.56 | $38.40 | 104,800 | — | — |
| 2014-02-25 | $18.34 | $37.95 | 87,300 | — | — |
| 2014-02-24 | $18.43 | $38.13 | 79,900 | — | — |
| 2014-02-21 | $18.50 | $38.28 | 66,700 | — | — |
| 2014-02-20 | $18.57 | $38.42 | 49,800 | — | — |
| 2014-02-19 | $18.35 | $37.97 | 63,900 | — | — |
| 2014-02-18 | $18.54 | $38.36 | 58,200 | — | — |
| 2014-02-14 | $18.45 | $38.17 | 51,100 | — | — |
| 2014-02-13 | $18.21 | $37.68 | 89,400 | — | — |
| 2014-02-12 | $18.13 | $37.51 | 73,500 | — | — |
| 2014-02-11 | $17.68 | $36.58 | 144,600 | — | — |
| 2014-02-10 | $17.68 | $36.58 | 130,700 | — | — |
| 2014-02-07 | $17.63 | $36.48 | 111,800 | — | — |
| 2014-02-06 | $17.49 | $36.19 | 105,000 | — | — |
| 2014-02-05 | $17.42 | $36.04 | 110,900 | — | — |
| 2014-02-04 | $17.45 | $36.11 | 212,300 | — | — |
| 2014-02-03 | $17.49 | $36.19 | 242,700 | — | — |
| 2014-01-31 | $17.95 | $37.14 | 149,900 | — | — |
| 2014-01-30 | $17.99 | $37.22 | 167,700 | — | — |
| 2014-01-29 | $17.47 | $36.15 | 405,000 | — | — |
| 2014-01-28 | $18.20 | $37.66 | 114,300 | — | — |
| 2014-01-27 | $18.05 | $37.35 | 202,600 | — | — |
| 2014-01-24 | $18.61 | $38.51 | 220,900 | — | — |
| 2014-01-23 | $18.97 | $39.25 | 121,000 | — | — |
| 2014-01-22 | $19.16 | $39.64 | 131,400 | — | — |
| 2014-01-21 | $19.34 | $40.02 | 148,800 | — | — |
| 2014-01-17 | $19.69 | $39.99 | 162,000 | — | — |
| 2014-01-16 | $19.56 | $39.73 | 168,700 | — | — |
| 2014-01-15 | $19.30 | $39.20 | 139,000 | — | — |
| 2014-01-14 | $19.22 | $39.04 | 132,500 | — | — |
| 2014-01-13 | $19.15 | $38.90 | 190,600 | — | — |
| 2014-01-10 | $19.20 | $39.00 | 153,100 | — | — |
| 2014-01-09 | $19.25 | $39.10 | 130,000 | — | — |
| 2014-01-08 | $19.18 | $38.96 | 119,600 | — | — |
| 2014-01-07 | $19.48 | $39.57 | 104,400 | — | — |
| 2014-01-06 | $19.34 | $39.28 | 90,800 | — | — |
| 2014-01-03 | $19.33 | $39.26 | 132,700 | — | — |
| 2014-01-02 | $19.22 | $39.04 | 153,700 | — | — |