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
- 2003-07-03 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 | $15.98 | $22.07 | 23,000 | — | — |
| 2014-12-30 | $15.97 | $22.05 | 11,300 | — | — |
| 2014-12-29 | $16.00 | $22.09 | 15,000 | — | — |
| 2014-12-26 | $15.96 | $22.04 | 7,300 | — | — |
| 2014-12-24 | $15.77 | $21.78 | 2,700 | — | — |
| 2014-12-23 | $15.84 | $21.87 | 7,100 | — | — |
| 2014-12-22 | $15.57 | $21.50 | 13,600 | — | — |
| 2014-12-19 | $15.49 | $21.39 | 47,800 | — | — |
| 2014-12-18 | $15.83 | $21.86 | 18,800 | — | — |
| 2014-12-17 | $15.79 | $21.80 | 15,600 | — | — |
| 2014-12-16 | $15.44 | $21.32 | 13,100 | — | — |
| 2014-12-15 | $15.39 | $21.25 | 11,400 | — | — |
| 2014-12-12 | $15.30 | $21.13 | 41,400 | — | — |
| 2014-12-11 | $15.64 | $21.60 | 13,200 | — | — |
| 2014-12-10 | $15.74 | $21.73 | 23,100 | — | — |
| 2014-12-09 | $15.79 | $21.80 | 27,800 | — | — |
| 2014-12-08 | $15.72 | $21.71 | 10,600 | — | — |
| 2014-12-05 | $15.74 | $21.73 | 10,700 | — | — |
| 2014-12-04 | $15.70 | $21.68 | 6,900 | — | — |
| 2014-12-03 | $15.59 | $21.53 | 18,700 | — | — |
| 2014-12-02 | $15.72 | $21.71 | 12,800 | — | — |
| 2014-12-01 | $15.53 | $21.44 | 8,400 | — | — |
| 2014-11-28 | $15.67 | $21.64 | 9,600 | — | — |
| 2014-11-26 | $15.75 | $21.75 | 8,700 | — | — |
| 2014-11-25 | $15.65 | $21.61 | 14,800 | — | — |
| 2014-11-24 | $15.54 | $21.46 | 20,000 | — | — |
| 2014-11-21 | $15.43 | $21.31 | 11,400 | — | — |
| 2014-11-20 | $15.36 | $21.21 | 10,700 | — | — |
| 2014-11-19 | $15.25 | $21.06 | 11,100 | — | — |
| 2014-11-18 | $15.40 | $21.26 | 18,300 | — | — |
| 2014-11-17 | $15.48 | $21.37 | 26,200 | — | — |
| 2014-11-14 | $15.22 | $21.02 | 13,100 | — | — |
| 2014-11-13 | $15.36 | $21.21 | 20,800 | — | — |
| 2014-11-12 | $15.22 | $21.02 | 35,900 | — | — |
| 2014-11-11 | $15.20 | $20.99 | 28,700 | — | — |
| 2014-11-10 | $15.54 | $21.46 | 24,900 | — | — |
| 2014-11-07 | $15.30 | $21.13 | 28,800 | — | — |
| 2014-11-06 | $15.58 | $21.51 | 23,900 | — | — |
| 2014-11-05 | $15.81 | $21.83 | 14,700 | — | — |
| 2014-11-04 | $15.85 | $21.89 | 17,600 | — | — |
| 2014-11-03 | $15.76 | $21.76 | 26,600 | — | — |
| 2014-10-31 | $15.82 | $21.84 | 25,700 | — | — |
| 2014-10-30 | $15.75 | $21.75 | 18,000 | — | — |
| 2014-10-29 | $15.90 | $21.77 | 13,700 | — | — |
| 2014-10-28 | $15.99 | $21.90 | 24,500 | — | — |
| 2014-10-27 | $15.84 | $21.69 | 14,000 | — | — |
| 2014-10-24 | $15.80 | $21.64 | 13,800 | — | — |
| 2014-10-23 | $15.73 | $21.54 | 11,200 | — | — |
| 2014-10-22 | $15.63 | $21.40 | 14,200 | — | — |
| 2014-10-21 | $15.79 | $21.62 | 9,400 | — | — |
| 2014-10-20 | $15.78 | $21.61 | 19,200 | — | — |
| 2014-10-17 | $15.89 | $21.76 | 26,500 | — | — |
| 2014-10-16 | $15.99 | $21.90 | 16,900 | — | — |
| 2014-10-15 | $15.91 | $21.79 | 30,400 | — | — |
| 2014-10-14 | $15.60 | $21.36 | 17,800 | — | — |
| 2014-10-13 | $15.75 | $21.57 | 15,500 | — | — |
| 2014-10-10 | $15.61 | $21.38 | 7,600 | — | — |
| 2014-10-09 | $15.39 | $21.07 | 25,500 | — | — |
| 2014-10-08 | $15.79 | $21.62 | 10,300 | — | — |
| 2014-10-07 | $15.57 | $21.32 | 10,500 | — | — |
| 2014-10-06 | $15.56 | $21.31 | 13,400 | — | — |
| 2014-10-03 | $15.79 | $21.62 | 7,900 | — | — |
| 2014-10-02 | $15.80 | $21.64 | 29,800 | — | — |
| 2014-10-01 | $15.72 | $21.53 | 32,900 | — | — |
| 2014-09-30 | $15.36 | $21.03 | 46,700 | — | — |
| 2014-09-29 | $15.25 | $20.88 | 6,900 | — | — |
| 2014-09-26 | $15.36 | $21.03 | 8,800 | — | — |
| 2014-09-25 | $15.14 | $20.73 | 16,700 | — | — |
| 2014-09-24 | $15.27 | $20.91 | 8,800 | — | — |
| 2014-09-23 | $15.07 | $20.64 | 19,900 | — | — |
| 2014-09-22 | $15.29 | $20.94 | 15,800 | — | — |
| 2014-09-19 | $15.77 | $21.59 | 55,500 | — | — |
| 2014-09-18 | $15.32 | $20.98 | 17,800 | — | — |
| 2014-09-17 | $15.15 | $20.75 | 9,500 | — | — |
| 2014-09-16 | $15.13 | $20.72 | 17,000 | — | — |
| 2014-09-15 | $15.15 | $20.75 | 16,100 | — | — |
| 2014-09-12 | $15.28 | $20.92 | 35,100 | — | — |
| 2014-09-11 | $15.38 | $21.06 | 44,800 | — | — |
| 2014-09-10 | $15.37 | $21.05 | 25,900 | — | — |
| 2014-09-09 | $15.34 | $21.01 | 20,200 | — | — |
| 2014-09-08 | $15.30 | $20.95 | 16,300 | — | — |
| 2014-09-05 | $15.62 | $21.39 | 41,400 | — | — |
| 2014-09-04 | $15.42 | $21.12 | 10,900 | — | — |
| 2014-09-03 | $15.61 | $21.38 | 9,900 | — | — |
| 2014-09-02 | $15.85 | $21.70 | 15,800 | — | — |
| 2014-08-29 | $15.75 | $21.57 | 38,000 | — | — |
| 2014-08-28 | $15.65 | $21.43 | 17,200 | — | — |
| 2014-08-27 | $15.73 | $21.54 | 15,600 | — | — |
| 2014-08-26 | $15.78 | $21.61 | 29,800 | — | — |
| 2014-08-25 | $15.68 | $21.47 | 17,500 | — | — |
| 2014-08-22 | $15.85 | $21.70 | 14,300 | — | — |
| 2014-08-21 | $16.01 | $21.92 | 142,000 | — | — |
| 2014-08-20 | $15.97 | $21.87 | 134,700 | — | — |
| 2014-08-19 | $15.91 | $21.79 | 39,400 | — | — |
| 2014-08-18 | $15.69 | $21.49 | 32,900 | — | — |
| 2014-08-15 | $15.50 | $21.22 | 26,400 | — | — |
| 2014-08-14 | $15.48 | $21.20 | 4,200 | — | — |
| 2014-08-13 | $15.39 | $21.07 | 21,100 | — | — |
| 2014-08-12 | $15.29 | $20.94 | 10,400 | — | — |
| 2014-08-11 | $15.49 | $21.21 | 15,000 | — | — |
| 2014-08-08 | $15.32 | $20.98 | 5,300 | — | — |
| 2014-08-07 | $15.22 | $20.84 | 5,100 | — | — |
| 2014-08-06 | $15.40 | $21.09 | 17,800 | — | — |
| 2014-08-05 | $15.28 | $20.92 | 16,000 | — | — |
| 2014-08-04 | $15.16 | $20.76 | 13,000 | — | — |
| 2014-08-01 | $15.19 | $20.80 | 48,100 | — | — |
| 2014-07-31 | $15.08 | $20.65 | 30,900 | — | — |
| 2014-07-30 | $15.22 | $20.84 | 29,600 | — | — |
| 2014-07-29 | $15.00 | $20.36 | 23,800 | — | — |
| 2014-07-28 | $15.07 | $20.45 | 10,200 | — | — |
| 2014-07-25 | $15.11 | $20.51 | 16,500 | — | — |
| 2014-07-24 | $15.11 | $20.51 | 7,500 | — | — |
| 2014-07-23 | $15.47 | $21.00 | 8,900 | — | — |
| 2014-07-22 | $15.57 | $21.13 | 24,800 | — | — |
| 2014-07-21 | $15.33 | $20.81 | 11,600 | — | — |
| 2014-07-18 | $15.47 | $21.00 | 16,400 | — | — |
| 2014-07-17 | $15.21 | $20.64 | 9,600 | — | — |
| 2014-07-16 | $15.45 | $20.97 | 16,400 | — | — |
| 2014-07-15 | $15.53 | $21.08 | 45,500 | — | — |
| 2014-07-14 | $15.43 | $20.94 | 32,900 | — | — |
| 2014-07-11 | $15.39 | $20.89 | 34,200 | — | — |
| 2014-07-10 | $15.55 | $21.11 | 9,400 | — | — |
| 2014-07-09 | $15.61 | $21.19 | 6,200 | — | — |
| 2014-07-08 | $15.55 | $21.11 | 20,400 | — | — |
| 2014-07-07 | $15.51 | $21.05 | 15,600 | — | — |
| 2014-07-03 | $15.64 | $21.23 | 21,000 | — | — |
| 2014-07-02 | $15.40 | $20.90 | 26,000 | — | — |
| 2014-07-01 | $15.49 | $21.02 | 27,200 | — | — |
| 2014-06-30 | $15.30 | $20.77 | 24,100 | — | — |
| 2014-06-27 | $15.17 | $20.59 | 72,500 | — | — |
| 2014-06-26 | $15.34 | $20.82 | 9,700 | — | — |
| 2014-06-25 | $15.34 | $20.82 | 10,600 | — | — |
| 2014-06-24 | $15.24 | $20.69 | 7,500 | — | — |
| 2014-06-23 | $15.36 | $20.85 | 12,200 | — | — |
| 2014-06-20 | $15.41 | $20.92 | 33,800 | — | — |
| 2014-06-19 | $15.33 | $20.81 | 18,900 | — | — |
| 2014-06-18 | $15.64 | $21.23 | 29,300 | — | — |
| 2014-06-17 | $15.61 | $21.19 | 40,400 | — | — |
| 2014-06-16 | $15.25 | $20.70 | 21,600 | — | — |
| 2014-06-13 | $15.03 | $20.40 | 36,400 | — | — |
| 2014-06-12 | $14.90 | $20.22 | 33,900 | — | — |
| 2014-06-11 | $14.99 | $20.35 | 19,000 | — | — |
| 2014-06-10 | $14.98 | $20.33 | 58,500 | — | — |
| 2014-06-09 | $15.00 | $20.36 | 15,500 | — | — |
| 2014-06-06 | $14.90 | $20.22 | 16,300 | — | — |
| 2014-06-05 | $14.70 | $19.95 | 45,600 | — | — |
| 2014-06-04 | $14.79 | $20.07 | 23,600 | — | — |
| 2014-06-03 | $14.64 | $19.87 | 13,900 | — | — |
| 2014-06-02 | $14.62 | $19.84 | 7,900 | — | — |
| 2014-05-30 | $14.59 | $19.80 | 33,700 | — | — |
| 2014-05-29 | $14.59 | $19.80 | 5,700 | — | — |
| 2014-05-28 | $14.64 | $19.87 | 12,000 | — | — |
| 2014-05-27 | $14.83 | $20.13 | 7,500 | — | — |
| 2014-05-23 | $14.62 | $19.84 | 6,500 | — | — |
| 2014-05-22 | $14.58 | $19.79 | 6,400 | — | — |
| 2014-05-21 | $14.50 | $19.68 | 10,700 | — | — |
| 2014-05-20 | $14.53 | $19.72 | 23,200 | — | — |
| 2014-05-19 | $14.58 | $19.79 | 8,800 | — | — |
| 2014-05-16 | $14.62 | $19.84 | 14,600 | — | — |
| 2014-05-15 | $14.61 | $19.83 | 21,200 | — | — |
| 2014-05-14 | $14.50 | $19.68 | 19,400 | — | — |
| 2014-05-13 | $14.73 | $19.99 | 20,300 | — | — |
| 2014-05-12 | $14.76 | $20.03 | 28,200 | — | — |
| 2014-05-09 | $14.41 | $19.56 | 16,300 | — | — |
| 2014-05-08 | $14.18 | $19.25 | 22,900 | — | — |
| 2014-05-07 | $14.25 | $19.34 | 47,700 | — | — |
| 2014-05-06 | $14.21 | $19.29 | 34,700 | — | — |
| 2014-05-05 | $14.35 | $19.48 | 12,000 | — | — |
| 2014-05-02 | $14.72 | $19.98 | 17,300 | — | — |
| 2014-05-01 | $14.72 | $19.98 | 35,900 | — | — |
| 2014-04-30 | $14.76 | $20.03 | 13,700 | — | — |
| 2014-04-29 | $14.68 | $19.93 | 15,700 | — | — |
| 2014-04-28 | $14.71 | $19.79 | 26,200 | — | — |
| 2014-04-25 | $14.43 | $19.41 | 17,200 | — | — |
| 2014-04-24 | $14.78 | $19.88 | 5,600 | — | — |
| 2014-04-23 | $14.81 | $19.92 | 10,900 | — | — |
| 2014-04-22 | $15.13 | $20.35 | 12,000 | — | — |
| 2014-04-21 | $15.14 | $20.37 | 4,800 | — | — |
| 2014-04-17 | $15.00 | $20.18 | 9,900 | — | — |
| 2014-04-16 | $14.88 | $20.02 | 5,100 | — | — |
| 2014-04-15 | $14.73 | $19.81 | 10,600 | — | — |
| 2014-04-14 | $14.62 | $19.67 | 17,900 | — | — |
| 2014-04-11 | $14.60 | $19.64 | 10,700 | — | — |
| 2014-04-10 | $14.69 | $19.76 | 13,400 | — | — |
| 2014-04-09 | $14.95 | $20.11 | 13,800 | — | — |
| 2014-04-08 | $14.95 | $20.11 | 9,400 | — | — |
| 2014-04-07 | $14.75 | $19.84 | 16,300 | — | — |
| 2014-04-04 | $14.63 | $19.68 | 19,000 | — | — |
| 2014-04-03 | $15.06 | $20.26 | 25,300 | — | — |
| 2014-04-02 | $14.90 | $20.04 | 11,100 | — | — |
| 2014-04-01 | $14.82 | $19.93 | 21,600 | — | — |
| 2014-03-31 | $14.58 | $19.61 | 37,600 | — | — |
| 2014-03-28 | $14.29 | $19.22 | 23,800 | — | — |
| 2014-03-27 | $14.36 | $19.32 | 8,400 | — | — |
| 2014-03-26 | $14.67 | $19.73 | 15,600 | — | — |
| 2014-03-25 | $14.83 | $19.95 | 15,600 | — | — |
| 2014-03-24 | $14.90 | $20.04 | 11,400 | — | — |
| 2014-03-21 | $14.91 | $20.06 | 21,100 | — | — |
| 2014-03-20 | $14.77 | $19.87 | 7,800 | — | — |
| 2014-03-19 | $14.72 | $19.80 | 6,400 | — | — |
| 2014-03-18 | $15.00 | $20.18 | 14,700 | — | — |
| 2014-03-17 | $14.86 | $19.99 | 8,900 | — | — |
| 2014-03-14 | $14.80 | $19.91 | 8,200 | — | — |
| 2014-03-13 | $14.91 | $20.06 | 8,700 | — | — |
| 2014-03-12 | $15.26 | $20.53 | 18,100 | — | — |
| 2014-03-11 | $14.85 | $19.98 | 15,000 | — | — |
| 2014-03-10 | $14.95 | $20.11 | 33,800 | — | — |
| 2014-03-07 | $14.29 | $19.22 | 39,200 | — | — |
| 2014-03-06 | $14.32 | $19.26 | 15,200 | — | — |
| 2014-03-05 | $14.25 | $19.17 | 12,800 | — | — |
| 2014-03-04 | $14.28 | $19.21 | 30,100 | — | — |
| 2014-03-03 | $14.08 | $18.94 | 24,900 | — | — |
| 2014-02-28 | $14.11 | $18.98 | 28,000 | — | — |
| 2014-02-27 | $14.44 | $19.42 | 15,200 | — | — |
| 2014-02-26 | $14.27 | $19.19 | 13,200 | — | — |
| 2014-02-25 | $14.23 | $19.14 | 13,700 | — | — |
| 2014-02-24 | $14.46 | $19.45 | 20,500 | — | — |
| 2014-02-21 | $14.54 | $19.56 | 28,500 | — | — |
| 2014-02-20 | $14.13 | $19.01 | 30,100 | — | — |
| 2014-02-19 | $14.24 | $19.15 | 27,400 | — | — |
| 2014-02-18 | $14.96 | $20.12 | 24,300 | — | — |
| 2014-02-14 | $14.99 | $20.16 | 18,200 | — | — |
| 2014-02-13 | $14.78 | $19.88 | 19,200 | — | — |
| 2014-02-12 | $14.75 | $19.84 | 16,100 | — | — |
| 2014-02-11 | $14.66 | $19.72 | 15,500 | — | — |
| 2014-02-10 | $14.26 | $19.18 | 18,500 | — | — |
| 2014-02-07 | $14.26 | $19.18 | 21,400 | — | — |
| 2014-02-06 | $14.19 | $19.09 | 20,000 | — | — |
| 2014-02-05 | $14.41 | $19.38 | 24,900 | — | — |
| 2014-02-04 | $14.58 | $19.61 | 18,400 | — | — |
| 2014-02-03 | $14.50 | $19.50 | 27,200 | — | — |
| 2014-01-31 | $14.61 | $19.65 | 28,800 | — | — |
| 2014-01-30 | $14.73 | $19.81 | 70,400 | — | — |
| 2014-01-29 | $15.12 | $20.17 | 56,400 | — | — |
| 2014-01-28 | $14.91 | $19.89 | 60,400 | — | — |
| 2014-01-27 | $14.71 | $19.62 | 53,400 | — | — |
| 2014-01-24 | $14.82 | $19.77 | 24,300 | — | — |
| 2014-01-23 | $15.02 | $20.03 | 11,400 | — | — |
| 2014-01-22 | $15.20 | $20.27 | 11,000 | — | — |
| 2014-01-21 | $15.38 | $20.51 | 6,700 | — | — |
| 2014-01-17 | $15.47 | $20.63 | 13,000 | — | — |
| 2014-01-16 | $15.53 | $20.71 | 19,200 | — | — |
| 2014-01-15 | $15.33 | $20.45 | 30,500 | — | — |
| 2014-01-14 | $15.14 | $20.19 | 13,500 | — | — |
| 2014-01-13 | $15.09 | $20.13 | 11,900 | — | — |
| 2014-01-10 | $15.17 | $20.23 | 9,400 | — | — |
| 2014-01-09 | $15.35 | $20.47 | 15,900 | — | — |
| 2014-01-08 | $15.42 | $20.57 | 10,000 | — | — |
| 2014-01-07 | $15.54 | $20.73 | 15,000 | — | — |
| 2014-01-06 | $15.40 | $20.54 | 10,900 | — | — |
| 2014-01-03 | $15.70 | $20.94 | 16,800 | — | — |
| 2014-01-02 | $15.61 | $20.82 | 6,300 | — | — |