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
- 2008-02-29 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 | $15.67 | $15.67 | 44,100 | — | — |
| 2014-12-30 | $15.46 | $15.46 | 43,500 | — | — |
| 2014-12-29 | $15.67 | $15.67 | 161,300 | — | — |
| 2014-12-26 | $15.51 | $15.51 | 29,300 | — | — |
| 2014-12-24 | $15.79 | $15.79 | 7,400 | — | — |
| 2014-12-23 | $15.79 | $15.79 | 64,800 | — | — |
| 2014-12-22 | $15.83 | $15.83 | 76,500 | — | — |
| 2014-12-19 | $15.52 | $15.52 | 28,200 | — | — |
| 2014-12-18 | $15.48 | $15.48 | 100,900 | — | — |
| 2014-12-17 | $15.59 | $15.59 | 118,100 | — | — |
| 2014-12-16 | $15.50 | $15.50 | 99,500 | — | — |
| 2014-12-15 | $15.55 | $15.55 | 89,000 | — | — |
| 2014-12-12 | $15.15 | $15.15 | 65,600 | — | — |
| 2014-12-11 | $15.12 | $15.12 | 43,200 | — | — |
| 2014-12-10 | $15.07 | $15.07 | 81,400 | — | — |
| 2014-12-09 | $15.05 | $15.05 | 81,600 | — | — |
| 2014-12-08 | $15.39 | $15.39 | 44,700 | — | — |
| 2014-12-05 | $15.56 | $15.56 | 92,400 | — | — |
| 2014-12-04 | $15.37 | $15.37 | 32,000 | — | — |
| 2014-12-03 | $15.32 | $15.32 | 120,700 | — | — |
| 2014-12-02 | $15.50 | $15.50 | 71,100 | — | — |
| 2014-12-01 | $15.30 | $15.30 | 207,200 | — | — |
| 2014-11-28 | $15.92 | $15.92 | 74,700 | — | — |
| 2014-11-26 | $15.49 | $15.49 | 20,500 | — | — |
| 2014-11-25 | $15.46 | $15.46 | 95,700 | — | — |
| 2014-11-24 | $15.48 | $15.48 | 72,900 | — | — |
| 2014-11-21 | $15.46 | $15.46 | 38,300 | — | — |
| 2014-11-20 | $15.53 | $15.53 | 145,500 | — | — |
| 2014-11-19 | $15.67 | $15.67 | 123,200 | — | — |
| 2014-11-18 | $15.50 | $15.50 | 164,900 | — | — |
| 2014-11-17 | $15.62 | $15.62 | 283,100 | — | — |
| 2014-11-14 | $15.58 | $15.58 | 120,800 | — | — |
| 2014-11-13 | $15.99 | $15.99 | 88,400 | — | — |
| 2014-11-12 | $16.01 | $16.01 | 74,200 | — | — |
| 2014-11-11 | $15.92 | $15.92 | 266,500 | — | — |
| 2014-11-10 | $16.16 | $16.16 | 77,200 | — | — |
| 2014-11-07 | $15.79 | $15.79 | 153,200 | — | — |
| 2014-11-06 | $16.23 | $16.23 | 77,000 | — | — |
| 2014-11-05 | $16.25 | $16.25 | 348,200 | — | — |
| 2014-11-04 | $15.90 | $15.90 | 74,900 | — | — |
| 2014-11-03 | $15.94 | $15.94 | 379,500 | — | — |
| 2014-10-31 | $15.85 | $15.85 | 172,300 | — | — |
| 2014-10-30 | $15.50 | $15.50 | 98,700 | — | — |
| 2014-10-29 | $15.34 | $15.34 | 41,500 | — | — |
| 2014-10-28 | $15.12 | $15.12 | 34,900 | — | — |
| 2014-10-27 | $15.13 | $15.13 | 128,000 | — | — |
| 2014-10-24 | $15.09 | $15.09 | 11,200 | — | — |
| 2014-10-23 | $15.06 | $15.06 | 67,500 | — | — |
| 2014-10-22 | $14.96 | $14.96 | 54,200 | — | — |
| 2014-10-21 | $14.87 | $14.87 | 48,300 | — | — |
| 2014-10-20 | $14.89 | $14.89 | 81,200 | — | — |
| 2014-10-17 | $15.00 | $15.00 | 53,900 | — | — |
| 2014-10-16 | $14.98 | $14.98 | 210,100 | — | — |
| 2014-10-15 | $15.02 | $15.02 | 791,400 | — | — |
| 2014-10-14 | $15.08 | $15.08 | 94,100 | — | — |
| 2014-10-13 | $15.08 | $15.08 | 1,427,200 | — | — |
| 2014-10-10 | $15.20 | $15.20 | 127,900 | — | — |
| 2014-10-09 | $15.19 | $15.19 | 90,700 | — | — |
| 2014-10-08 | $15.23 | $15.23 | 196,500 | — | — |
| 2014-10-07 | $15.36 | $15.36 | 60,000 | — | — |
| 2014-10-06 | $15.40 | $15.40 | 68,100 | — | — |
| 2014-10-03 | $15.60 | $15.60 | 149,300 | — | — |
| 2014-10-02 | $15.32 | $15.32 | 116,500 | — | — |
| 2014-10-01 | $15.31 | $15.31 | 243,800 | — | — |
| 2014-09-30 | $15.38 | $15.38 | 387,400 | — | — |
| 2014-09-29 | $15.29 | $15.29 | 17,100 | — | — |
| 2014-09-26 | $15.28 | $15.28 | 28,000 | — | — |
| 2014-09-25 | $15.24 | $15.24 | 47,900 | — | — |
| 2014-09-24 | $15.28 | $15.28 | 14,100 | — | — |
| 2014-09-23 | $15.22 | $15.22 | 57,200 | — | — |
| 2014-09-22 | $15.31 | $15.31 | 77,100 | — | — |
| 2014-09-19 | $15.28 | $15.28 | 105,800 | — | — |
| 2014-09-18 | $15.18 | $15.18 | 41,900 | — | — |
| 2014-09-17 | $15.23 | $15.23 | 43,000 | — | — |
| 2014-09-16 | $15.07 | $15.07 | 50,400 | — | — |
| 2014-09-15 | $15.10 | $15.10 | 56,300 | — | — |
| 2014-09-12 | $15.14 | $15.14 | 281,400 | — | — |
| 2014-09-11 | $15.00 | $15.00 | 39,400 | — | — |
| 2014-09-10 | $14.91 | $14.91 | 34,500 | — | — |
| 2014-09-09 | $14.84 | $14.84 | 121,700 | — | — |
| 2014-09-08 | $14.85 | $14.85 | 47,500 | — | — |
| 2014-09-05 | $14.70 | $14.70 | 34,500 | — | — |
| 2014-09-04 | $14.78 | $14.78 | 27,500 | — | — |
| 2014-09-03 | $14.69 | $14.69 | 30,800 | — | — |
| 2014-09-02 | $14.73 | $14.73 | 38,000 | — | — |
| 2014-08-29 | $14.50 | $14.50 | 5,300 | — | — |
| 2014-08-28 | $14.46 | $14.46 | 21,500 | — | — |
| 2014-08-27 | $14.54 | $14.54 | 6,300 | — | — |
| 2014-08-26 | $14.55 | $14.55 | 11,800 | — | — |
| 2014-08-25 | $14.62 | $14.62 | 154,700 | — | — |
| 2014-08-22 | $14.57 | $14.57 | 89,500 | — | — |
| 2014-08-21 | $14.61 | $14.61 | 37,000 | — | — |
| 2014-08-20 | $14.45 | $14.45 | 46,500 | — | — |
| 2014-08-19 | $14.39 | $14.39 | 14,100 | — | — |
| 2014-08-18 | $14.36 | $14.36 | 10,400 | — | — |
| 2014-08-15 | $14.29 | $14.29 | 55,300 | — | — |
| 2014-08-14 | $14.20 | $14.20 | 8,200 | — | — |
| 2014-08-13 | $14.21 | $14.21 | 8,000 | — | — |
| 2014-08-12 | $14.23 | $14.23 | 30,200 | — | — |
| 2014-08-11 | $14.24 | $14.24 | 118,800 | — | — |
| 2014-08-08 | $14.23 | $14.23 | 15,300 | — | — |
| 2014-08-07 | $14.22 | $14.22 | 42,700 | — | — |
| 2014-08-06 | $14.26 | $14.26 | 234,200 | — | — |
| 2014-08-05 | $14.47 | $14.47 | 8,600 | — | — |
| 2014-08-04 | $14.48 | $14.48 | 11,900 | — | — |
| 2014-08-01 | $14.43 | $14.43 | 202,400 | — | — |
| 2014-07-31 | $14.53 | $14.53 | 34,700 | — | — |
| 2014-07-30 | $14.39 | $14.39 | 18,800 | — | — |
| 2014-07-29 | $14.36 | $14.36 | 3,000 | — | — |
| 2014-07-28 | $14.29 | $14.29 | 10,800 | — | — |
| 2014-07-25 | $14.28 | $14.28 | 19,900 | — | — |
| 2014-07-24 | $14.42 | $14.42 | 51,800 | — | — |
| 2014-07-23 | $14.29 | $14.29 | 5,800 | — | — |
| 2014-07-22 | $14.28 | $14.28 | 29,300 | — | — |
| 2014-07-21 | $14.21 | $14.21 | 9,500 | — | — |
| 2014-07-18 | $14.23 | $14.23 | 23,400 | — | — |
| 2014-07-17 | $14.14 | $14.14 | 49,700 | — | — |
| 2014-07-16 | $14.37 | $14.37 | 41,200 | — | — |
| 2014-07-15 | $14.42 | $14.42 | 86,900 | — | — |
| 2014-07-14 | $14.27 | $14.27 | 42,200 | — | — |
| 2014-07-11 | $13.94 | $13.94 | 17,900 | — | — |
| 2014-07-10 | $13.97 | $13.97 | 28,900 | — | — |
| 2014-07-09 | $14.05 | $14.05 | 21,500 | — | — |
| 2014-07-08 | $14.15 | $14.15 | 40,400 | — | — |
| 2014-07-07 | $14.14 | $14.14 | 37,100 | — | — |
| 2014-07-03 | $14.13 | $14.13 | 20,700 | — | — |
| 2014-07-02 | $14.05 | $14.05 | 16,500 | — | — |
| 2014-07-01 | $14.07 | $14.07 | 45,300 | — | — |
| 2014-06-30 | $14.04 | $14.04 | 67,300 | — | — |
| 2014-06-27 | $14.18 | $14.18 | 22,300 | — | — |
| 2014-06-26 | $14.18 | $14.18 | 52,300 | — | — |
| 2014-06-25 | $14.14 | $14.14 | 59,200 | — | — |
| 2014-06-24 | $14.16 | $14.16 | 42,400 | — | — |
| 2014-06-23 | $14.18 | $14.18 | 18,400 | — | — |
| 2014-06-20 | $14.21 | $14.21 | 171,100 | — | — |
| 2014-06-19 | $14.16 | $14.16 | 244,800 | — | — |
| 2014-06-18 | $14.69 | $14.69 | 73,200 | — | — |
| 2014-06-17 | $14.74 | $14.74 | 10,900 | — | — |
| 2014-06-16 | $14.73 | $14.73 | 21,000 | — | — |
| 2014-06-13 | $14.67 | $14.67 | 26,300 | — | — |
| 2014-06-12 | $14.70 | $14.70 | 153,600 | — | — |
| 2014-06-11 | $14.86 | $14.86 | 14,700 | — | — |
| 2014-06-10 | $14.86 | $14.86 | 36,300 | — | — |
| 2014-06-09 | $14.96 | $14.96 | 6,100 | — | — |
| 2014-06-06 | $14.96 | $14.96 | 25,500 | — | — |
| 2014-06-05 | $14.96 | $14.96 | 350,600 | — | — |
| 2014-06-04 | $15.08 | $15.08 | 41,500 | — | — |
| 2014-06-03 | $15.04 | $15.04 | 63,100 | — | — |
| 2014-06-02 | $15.07 | $15.07 | 41,000 | — | — |
| 2014-05-30 | $14.99 | $14.99 | 55,000 | — | — |
| 2014-05-29 | $14.95 | $14.95 | 69,600 | — | — |
| 2014-05-28 | $14.92 | $14.92 | 190,400 | — | — |
| 2014-05-27 | $14.84 | $14.84 | 105,900 | — | — |
| 2014-05-23 | $14.52 | $14.52 | 26,200 | — | — |
| 2014-05-22 | $14.51 | $14.51 | 7,800 | — | — |
| 2014-05-21 | $14.55 | $14.55 | 38,900 | — | — |
| 2014-05-20 | $14.50 | $14.50 | 5,100 | — | — |
| 2014-05-19 | $14.52 | $14.52 | 8,300 | — | — |
| 2014-05-16 | $14.54 | $14.54 | 11,200 | — | — |
| 2014-05-15 | $14.49 | $14.49 | 22,200 | — | — |
| 2014-05-14 | $14.38 | $14.38 | 12,100 | — | — |
| 2014-05-13 | $14.52 | $14.52 | 32,300 | — | — |
| 2014-05-12 | $14.49 | $14.49 | 9,400 | — | — |
| 2014-05-09 | $14.57 | $14.57 | 53,500 | — | — |
| 2014-05-08 | $14.57 | $14.57 | 24,300 | — | — |
| 2014-05-07 | $14.58 | $14.58 | 52,600 | — | — |
| 2014-05-06 | $14.36 | $14.36 | 12,500 | — | — |
| 2014-05-05 | $14.33 | $14.33 | 15,500 | — | — |
| 2014-05-02 | $14.47 | $14.47 | 19,600 | — | — |
| 2014-05-01 | $14.62 | $14.62 | 45,400 | — | — |
| 2014-04-30 | $14.56 | $14.56 | 33,700 | — | — |
| 2014-04-29 | $14.50 | $14.50 | 66,000 | — | — |
| 2014-04-28 | $14.50 | $14.50 | 6,500 | — | — |
| 2014-04-25 | $14.44 | $14.44 | 41,800 | — | — |
| 2014-04-24 | $14.54 | $14.54 | 81,500 | — | — |
| 2014-04-23 | $14.63 | $14.63 | 38,600 | — | — |
| 2014-04-22 | $14.62 | $14.62 | 16,200 | — | — |
| 2014-04-21 | $14.58 | $14.58 | 37,300 | — | — |
| 2014-04-17 | $14.52 | $14.52 | 161,700 | — | — |
| 2014-04-16 | $14.43 | $14.43 | 11,800 | — | — |
| 2014-04-15 | $14.42 | $14.42 | 88,800 | — | — |
| 2014-04-14 | $14.16 | $14.16 | 33,200 | — | — |
| 2014-04-11 | $14.26 | $14.26 | 18,200 | — | — |
| 2014-04-10 | $14.24 | $14.24 | 24,300 | — | — |
| 2014-04-09 | $14.34 | $14.34 | 29,600 | — | — |
| 2014-04-08 | $14.35 | $14.35 | 36,200 | — | — |
| 2014-04-07 | $14.50 | $14.50 | 34,100 | — | — |
| 2014-04-04 | $14.42 | $14.42 | 14,500 | — | — |
| 2014-04-03 | $14.60 | $14.60 | 84,900 | — | — |
| 2014-04-02 | $14.58 | $14.58 | 142,800 | — | — |
| 2014-04-01 | $14.69 | $14.69 | 255,100 | — | — |
| 2014-03-31 | $14.65 | $14.65 | 97,900 | — | — |
| 2014-03-28 | $14.54 | $14.54 | 68,500 | — | — |
| 2014-03-27 | $14.55 | $14.55 | 33,800 | — | — |
| 2014-03-26 | $14.46 | $14.46 | 42,100 | — | — |
| 2014-03-25 | $14.34 | $14.34 | 8,000 | — | — |
| 2014-03-24 | $14.36 | $14.36 | 64,000 | — | — |
| 2014-03-21 | $14.11 | $14.11 | 19,600 | — | — |
| 2014-03-20 | $14.16 | $14.16 | 37,600 | — | — |
| 2014-03-19 | $14.15 | $14.15 | 67,000 | — | — |
| 2014-03-18 | $13.88 | $13.88 | 36,300 | — | — |
| 2014-03-17 | $13.76 | $13.76 | 65,600 | — | — |
| 2014-03-14 | $13.58 | $13.58 | 55,200 | — | — |
| 2014-03-13 | $13.69 | $13.69 | 78,400 | — | — |
| 2014-03-12 | $13.75 | $13.75 | 32,900 | — | — |
| 2014-03-11 | $13.94 | $13.94 | 12,100 | — | — |
| 2014-03-10 | $14.04 | $14.04 | 11,300 | — | — |
| 2014-03-07 | $14.04 | $14.04 | 22,100 | — | — |
| 2014-03-06 | $13.93 | $13.93 | 27,100 | — | — |
| 2014-03-05 | $14.07 | $14.07 | 8,300 | — | — |
| 2014-03-04 | $14.09 | $14.09 | 47,800 | — | — |
| 2014-03-03 | $13.91 | $13.91 | 85,400 | — | — |
| 2014-02-28 | $14.21 | $14.21 | 625,200 | — | — |
| 2014-02-27 | $14.13 | $14.13 | 12,200 | — | — |
| 2014-02-26 | $14.16 | $14.16 | 108,800 | — | — |
| 2014-02-25 | $14.01 | $14.01 | 38,200 | — | — |
| 2014-02-24 | $14.04 | $14.04 | 62,900 | — | — |
| 2014-02-21 | $14.21 | $14.21 | 64,600 | — | — |
| 2014-02-20 | $14.22 | $14.22 | 65,600 | — | — |
| 2014-02-19 | $14.38 | $14.38 | 36,200 | — | — |
| 2014-02-18 | $14.24 | $14.24 | 48,700 | — | — |
| 2014-02-14 | $14.29 | $14.29 | 244,800 | — | — |
| 2014-02-13 | $14.48 | $14.48 | 58,700 | — | — |
| 2014-02-12 | $14.63 | $14.63 | 205,900 | — | — |
| 2014-02-11 | $14.63 | $14.63 | 722,300 | — | — |
| 2014-02-10 | $14.82 | $14.82 | 908,900 | — | — |
| 2014-02-07 | $14.92 | $14.92 | 100,600 | — | — |
| 2014-02-06 | $15.03 | $15.03 | 54,800 | — | — |
| 2014-02-05 | $15.04 | $15.04 | 44,800 | — | — |
| 2014-02-04 | $15.07 | $15.07 | 47,500 | — | — |
| 2014-02-03 | $15.03 | $15.03 | 120,200 | — | — |
| 2014-01-31 | $15.19 | $15.19 | 227,900 | — | — |
| 2014-01-30 | $15.23 | $15.23 | 124,200 | — | — |
| 2014-01-29 | $14.85 | $14.85 | 2,101,300 | — | — |
| 2014-01-28 | $15.07 | $15.07 | 26,700 | — | — |
| 2014-01-27 | $15.06 | $15.06 | 158,600 | — | — |
| 2014-01-24 | $14.87 | $14.87 | 165,500 | — | — |
| 2014-01-23 | $14.95 | $14.95 | 142,700 | — | — |
| 2014-01-22 | $15.31 | $15.31 | 29,800 | — | — |
| 2014-01-21 | $15.24 | $15.24 | 60,600 | — | — |
| 2014-01-17 | $15.07 | $15.07 | 98,000 | — | — |
| 2014-01-16 | $15.22 | $15.22 | 38,600 | — | — |
| 2014-01-15 | $15.23 | $15.23 | 38,900 | — | — |
| 2014-01-14 | $15.21 | $15.21 | 63,200 | — | — |
| 2014-01-13 | $15.06 | $15.06 | 50,600 | — | — |
| 2014-01-10 | $15.16 | $15.16 | 99,700 | — | — |
| 2014-01-09 | $15.41 | $15.41 | 49,900 | — | — |
| 2014-01-08 | $15.46 | $15.46 | 104,300 | — | — |
| 2014-01-07 | $15.36 | $15.36 | 39,700 | — | — |
| 2014-01-06 | $15.27 | $15.27 | 163,700 | — | — |
| 2014-01-03 | $15.30 | $15.30 | 96,800 | — | — |
| 2014-01-02 | $15.46 | $15.46 | 113,800 | — | — |