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
- 2013-05-01 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 | $16.27 | $20.59 | 129,800 | — | — |
| 2014-12-30 | $16.44 | $20.81 | 72,000 | — | — |
| 2014-12-29 | $16.49 | $20.87 | 109,500 | — | — |
| 2014-12-26 | $16.76 | $20.51 | 102,500 | — | — |
| 2014-12-24 | $16.78 | $19.87 | 62,000 | — | — |
| 2014-12-23 | $16.94 | $20.06 | 133,900 | — | — |
| 2014-12-22 | $16.76 | $19.84 | 121,500 | — | — |
| 2014-12-19 | $16.77 | $19.85 | 205,900 | — | — |
| 2014-12-18 | $16.72 | $19.80 | 105,700 | — | — |
| 2014-12-17 | $16.73 | $19.81 | 79,200 | — | — |
| 2014-12-16 | $16.54 | $19.58 | 72,400 | — | — |
| 2014-12-15 | $16.73 | $19.81 | 133,800 | — | — |
| 2014-12-12 | $16.97 | $20.09 | 74,700 | — | — |
| 2014-12-11 | $17.09 | $20.23 | 103,200 | — | — |
| 2014-12-10 | $17.17 | $20.33 | 52,500 | — | — |
| 2014-12-09 | $17.47 | $20.68 | 86,800 | — | — |
| 2014-12-08 | $17.16 | $20.32 | 224,500 | — | — |
| 2014-12-05 | $17.35 | $20.54 | 159,400 | — | — |
| 2014-12-04 | $17.69 | $20.94 | 62,100 | — | — |
| 2014-12-03 | $17.78 | $21.05 | 74,800 | — | — |
| 2014-12-02 | $17.89 | $21.18 | 50,500 | — | — |
| 2014-12-01 | $17.88 | $21.17 | 44,600 | — | — |
| 2014-11-28 | $17.88 | $21.17 | 10,700 | — | — |
| 2014-11-26 | $17.88 | $21.17 | 41,900 | — | — |
| 2014-11-25 | $17.93 | $21.23 | 63,400 | — | — |
| 2014-11-24 | $17.94 | $21.24 | 51,500 | — | — |
| 2014-11-21 | $17.72 | $20.98 | 52,300 | — | — |
| 2014-11-20 | $17.95 | $21.25 | 55,600 | — | — |
| 2014-11-19 | $17.74 | $21.00 | 40,100 | — | — |
| 2014-11-18 | $17.83 | $21.11 | 52,500 | — | — |
| 2014-11-17 | $17.73 | $20.99 | 24,300 | — | — |
| 2014-11-14 | $17.79 | $21.06 | 67,600 | — | — |
| 2014-11-13 | $17.30 | $20.48 | 258,100 | — | — |
| 2014-11-12 | $17.99 | $21.30 | 67,600 | — | — |
| 2014-11-11 | $17.99 | $21.30 | 88,000 | — | — |
| 2014-11-10 | $18.00 | $21.31 | 129,200 | — | — |
| 2014-11-07 | $17.68 | $20.93 | 52,700 | — | — |
| 2014-11-06 | $17.71 | $20.97 | 44,900 | — | — |
| 2014-11-05 | $17.75 | $21.01 | 53,200 | — | — |
| 2014-11-04 | $17.78 | $21.05 | 36,600 | — | — |
| 2014-11-03 | $17.88 | $21.17 | 53,000 | — | — |
| 2014-10-31 | $17.83 | $21.11 | 48,400 | — | — |
| 2014-10-30 | $17.84 | $21.12 | 54,100 | — | — |
| 2014-10-29 | $17.81 | $21.09 | 47,700 | — | — |
| 2014-10-28 | $17.95 | $21.25 | 49,900 | — | — |
| 2014-10-27 | $17.93 | $21.23 | 77,800 | — | — |
| 2014-10-24 | $17.87 | $21.16 | 88,000 | — | — |
| 2014-10-23 | $17.73 | $20.99 | 58,700 | — | — |
| 2014-10-22 | $17.77 | $21.04 | 65,900 | — | — |
| 2014-10-21 | $17.85 | $21.13 | 109,800 | — | — |
| 2014-10-20 | $17.55 | $20.78 | 106,700 | — | — |
| 2014-10-17 | $17.20 | $20.36 | 59,700 | — | — |
| 2014-10-16 | $17.12 | $20.27 | 38,300 | — | — |
| 2014-10-15 | $16.98 | $20.10 | 114,800 | — | — |
| 2014-10-14 | $16.89 | $20.00 | 59,400 | — | — |
| 2014-10-13 | $16.89 | $20.00 | 50,600 | — | — |
| 2014-10-10 | $16.85 | $19.95 | 70,900 | — | — |
| 2014-10-09 | $16.88 | $19.98 | 66,000 | — | — |
| 2014-10-08 | $16.87 | $19.97 | 89,300 | — | — |
| 2014-10-07 | $16.57 | $19.62 | 39,200 | — | — |
| 2014-10-06 | $16.52 | $19.56 | 39,400 | — | — |
| 2014-10-03 | $16.47 | $19.50 | 46,600 | — | — |
| 2014-10-02 | $16.46 | $19.49 | 95,200 | — | — |
| 2014-10-01 | $16.38 | $19.39 | 89,800 | — | — |
| 2014-09-30 | $16.19 | $19.17 | 82,300 | — | — |
| 2014-09-29 | $16.49 | $19.52 | 60,600 | — | — |
| 2014-09-26 | $16.50 | $19.53 | 59,100 | — | — |
| 2014-09-25 | $17.00 | $19.48 | 114,600 | — | — |
| 2014-09-24 | $17.02 | $19.50 | 80,500 | — | — |
| 2014-09-23 | $16.99 | $19.46 | 72,400 | — | — |
| 2014-09-22 | $17.08 | $19.57 | 43,300 | — | — |
| 2014-09-19 | $17.22 | $19.73 | 81,300 | — | — |
| 2014-09-18 | $17.02 | $19.50 | 56,400 | — | — |
| 2014-09-17 | $17.22 | $19.73 | 63,400 | — | — |
| 2014-09-16 | $17.06 | $19.54 | 42,900 | — | — |
| 2014-09-15 | $17.03 | $19.51 | 45,500 | — | — |
| 2014-09-12 | $17.15 | $19.65 | 82,900 | — | — |
| 2014-09-11 | $17.36 | $19.89 | 52,200 | — | — |
| 2014-09-10 | $17.28 | $19.80 | 52,300 | — | — |
| 2014-09-09 | $17.50 | $20.05 | 42,800 | — | — |
| 2014-09-08 | $17.59 | $20.15 | 31,100 | — | — |
| 2014-09-05 | $17.49 | $20.04 | 102,400 | — | — |
| 2014-09-04 | $17.43 | $19.97 | 29,000 | — | — |
| 2014-09-03 | $17.57 | $20.13 | 34,100 | — | — |
| 2014-09-02 | $17.53 | $20.08 | 44,100 | — | — |
| 2014-08-29 | $17.52 | $20.07 | 44,100 | — | — |
| 2014-08-28 | $17.45 | $19.99 | 21,400 | — | — |
| 2014-08-27 | $17.48 | $20.03 | 29,200 | — | — |
| 2014-08-26 | $17.55 | $20.11 | 35,500 | — | — |
| 2014-08-25 | $17.49 | $20.04 | 56,700 | — | — |
| 2014-08-22 | $17.36 | $19.89 | 40,400 | — | — |
| 2014-08-21 | $17.29 | $19.81 | 28,200 | — | — |
| 2014-08-20 | $17.27 | $19.78 | 39,900 | — | — |
| 2014-08-19 | $17.25 | $19.76 | 42,400 | — | — |
| 2014-08-18 | $17.23 | $19.74 | 58,600 | — | — |
| 2014-08-15 | $17.19 | $19.69 | 35,800 | — | — |
| 2014-08-14 | $17.02 | $19.50 | 49,000 | — | — |
| 2014-08-13 | $16.98 | $19.45 | 37,000 | — | — |
| 2014-08-12 | $16.94 | $19.41 | 73,800 | — | — |
| 2014-08-11 | $16.82 | $19.27 | 42,600 | — | — |
| 2014-08-08 | $16.64 | $19.06 | 30,000 | — | — |
| 2014-08-07 | $16.46 | $18.86 | 24,100 | — | — |
| 2014-08-06 | $16.43 | $18.82 | 28,600 | — | — |
| 2014-08-05 | $16.31 | $18.69 | 31,100 | — | — |
| 2014-08-04 | $16.35 | $18.73 | 38,300 | — | — |
| 2014-08-01 | $16.26 | $18.63 | 56,800 | — | — |
| 2014-07-31 | $16.30 | $18.67 | 67,600 | — | — |
| 2014-07-30 | $16.42 | $18.81 | 73,800 | — | — |
| 2014-07-29 | $16.68 | $19.11 | 33,300 | — | — |
| 2014-07-28 | $16.64 | $19.06 | 33,100 | — | — |
| 2014-07-25 | $16.69 | $19.12 | 60,700 | — | — |
| 2014-07-24 | $16.58 | $18.99 | 16,800 | — | — |
| 2014-07-23 | $16.64 | $19.06 | 31,000 | — | — |
| 2014-07-22 | $16.67 | $19.10 | 39,000 | — | — |
| 2014-07-21 | $16.67 | $19.10 | 40,500 | — | — |
| 2014-07-18 | $16.54 | $18.95 | 44,200 | — | — |
| 2014-07-17 | $16.53 | $18.94 | 42,300 | — | — |
| 2014-07-16 | $16.57 | $18.98 | 33,700 | — | — |
| 2014-07-15 | $16.54 | $18.95 | 32,900 | — | — |
| 2014-07-14 | $16.67 | $19.10 | 25,500 | — | — |
| 2014-07-11 | $16.55 | $18.96 | 41,400 | — | — |
| 2014-07-10 | $16.64 | $19.06 | 45,700 | — | — |
| 2014-07-09 | $16.55 | $18.96 | 39,300 | — | — |
| 2014-07-08 | $16.51 | $18.91 | 66,200 | — | — |
| 2014-07-07 | $16.48 | $18.88 | 66,200 | — | — |
| 2014-07-03 | $16.55 | $18.96 | 53,400 | — | — |
| 2014-07-02 | $16.72 | $19.15 | 86,700 | — | — |
| 2014-07-01 | $17.00 | $19.48 | 88,400 | — | — |
| 2014-06-30 | $17.03 | $19.51 | 116,100 | — | — |
| 2014-06-27 | $16.81 | $19.26 | 635,600 | — | — |
| 2014-06-26 | $16.69 | $19.12 | 93,000 | — | — |
| 2014-06-25 | $17.19 | $19.06 | 77,700 | — | — |
| 2014-06-24 | $17.16 | $19.03 | 84,700 | — | — |
| 2014-06-23 | $17.24 | $19.12 | 144,300 | — | — |
| 2014-06-20 | $17.39 | $19.28 | 99,800 | — | — |
| 2014-06-19 | $17.44 | $19.34 | 157,000 | — | — |
| 2014-06-18 | $17.37 | $19.26 | 49,600 | — | — |
| 2014-06-17 | $17.34 | $19.23 | 79,000 | — | — |
| 2014-06-16 | $17.41 | $19.31 | 65,900 | — | — |
| 2014-06-13 | $17.34 | $19.23 | 37,800 | — | — |
| 2014-06-12 | $17.24 | $19.12 | 57,100 | — | — |
| 2014-06-11 | $17.40 | $19.30 | 32,800 | — | — |
| 2014-06-10 | $17.46 | $19.36 | 32,400 | — | — |
| 2014-06-09 | $17.57 | $19.48 | 47,500 | — | — |
| 2014-06-06 | $17.45 | $19.35 | 30,000 | — | — |
| 2014-06-05 | $17.37 | $19.26 | 35,700 | — | — |
| 2014-06-04 | $17.24 | $19.12 | 44,200 | — | — |
| 2014-06-03 | $17.30 | $19.19 | 46,400 | — | — |
| 2014-06-02 | $17.34 | $19.23 | 86,900 | — | — |
| 2014-05-30 | $17.35 | $19.24 | 36,400 | — | — |
| 2014-05-29 | $17.33 | $19.22 | 41,000 | — | — |
| 2014-05-28 | $17.31 | $19.20 | 41,000 | — | — |
| 2014-05-27 | $17.43 | $19.33 | 60,600 | — | — |
| 2014-05-23 | $17.25 | $19.13 | 51,700 | — | — |
| 2014-05-22 | $17.15 | $19.02 | 75,000 | — | — |
| 2014-05-21 | $17.05 | $18.91 | 102,800 | — | — |
| 2014-05-20 | $17.04 | $18.90 | 51,600 | — | — |
| 2014-05-19 | $17.01 | $18.86 | 41,900 | — | — |
| 2014-05-16 | $17.00 | $18.85 | 55,900 | — | — |
| 2014-05-15 | $16.83 | $18.66 | 51,300 | — | — |
| 2014-05-14 | $16.91 | $18.75 | 70,700 | — | — |
| 2014-05-13 | $16.80 | $18.63 | 130,100 | — | — |
| 2014-05-12 | $17.11 | $18.97 | 74,700 | — | — |
| 2014-05-09 | $17.04 | $18.90 | 105,000 | — | — |
| 2014-05-08 | $16.69 | $18.51 | 72,700 | — | — |
| 2014-05-07 | $16.79 | $18.62 | 129,000 | — | — |
| 2014-05-06 | $16.41 | $18.20 | 42,300 | — | — |
| 2014-05-05 | $16.37 | $18.15 | 50,100 | — | — |
| 2014-05-02 | $16.41 | $18.20 | 57,400 | — | — |
| 2014-05-01 | $16.50 | $18.30 | 55,400 | — | — |
| 2014-04-30 | $16.34 | $18.12 | 55,100 | — | — |
| 2014-04-29 | $16.23 | $18.00 | 61,200 | — | — |
| 2014-04-28 | $16.31 | $18.09 | 66,100 | — | — |
| 2014-04-25 | $16.46 | $18.25 | 54,600 | — | — |
| 2014-04-24 | $16.52 | $18.32 | 32,100 | — | — |
| 2014-04-23 | $16.55 | $18.35 | 89,500 | — | — |
| 2014-04-22 | $16.74 | $18.56 | 90,900 | — | — |
| 2014-04-21 | $16.59 | $18.40 | 79,600 | — | — |
| 2014-04-17 | $16.52 | $18.32 | 53,300 | — | — |
| 2014-04-16 | $16.52 | $18.32 | 98,400 | — | — |
| 2014-04-15 | $16.60 | $18.41 | 86,500 | — | — |
| 2014-04-14 | $16.68 | $18.50 | 59,300 | — | — |
| 2014-04-11 | $16.56 | $18.36 | 99,600 | — | — |
| 2014-04-10 | $16.74 | $18.56 | 104,100 | — | — |
| 2014-04-09 | $16.91 | $18.75 | 65,900 | — | — |
| 2014-04-08 | $16.88 | $18.72 | 39,300 | — | — |
| 2014-04-07 | $16.81 | $18.64 | 68,300 | — | — |
| 2014-04-04 | $16.87 | $18.71 | 54,000 | — | — |
| 2014-04-03 | $16.97 | $18.82 | 68,800 | — | — |
| 2014-04-02 | $17.00 | $18.85 | 82,500 | — | — |
| 2014-04-01 | $16.91 | $18.75 | 55,300 | — | — |
| 2014-03-31 | $16.92 | $18.76 | 52,200 | — | — |
| 2014-03-28 | $16.98 | $18.83 | 59,600 | — | — |
| 2014-03-27 | $16.86 | $18.70 | 70,900 | — | — |
| 2014-03-26 | $17.30 | $18.58 | 134,200 | — | — |
| 2014-03-25 | $17.53 | $18.82 | 72,400 | — | — |
| 2014-03-24 | $17.64 | $18.94 | 50,500 | — | — |
| 2014-03-21 | $17.77 | $19.08 | 57,200 | — | — |
| 2014-03-20 | $17.58 | $18.88 | 87,900 | — | — |
| 2014-03-19 | $17.68 | $18.98 | 126,700 | — | — |
| 2014-03-18 | $17.82 | $19.13 | 86,600 | — | — |
| 2014-03-17 | $17.80 | $19.11 | 145,600 | — | — |
| 2014-03-14 | $17.74 | $19.05 | 102,500 | — | — |
| 2014-03-13 | $17.51 | $18.80 | 200,400 | — | — |
| 2014-03-12 | $17.19 | $18.46 | 89,100 | — | — |
| 2014-03-11 | $16.82 | $18.06 | 85,300 | — | — |
| 2014-03-10 | $16.90 | $18.15 | 54,700 | — | — |
| 2014-03-07 | $16.84 | $18.08 | 36,400 | — | — |
| 2014-03-06 | $17.08 | $18.34 | 33,800 | — | — |
| 2014-03-05 | $16.95 | $18.20 | 59,700 | — | — |
| 2014-03-04 | $17.04 | $18.30 | 90,200 | — | — |
| 2014-03-03 | $16.95 | $18.20 | 65,300 | — | — |
| 2014-02-28 | $16.93 | $18.18 | 79,200 | — | — |
| 2014-02-27 | $16.90 | $18.15 | 26,200 | — | — |
| 2014-02-26 | $16.90 | $18.15 | 73,500 | — | — |
| 2014-02-25 | $16.74 | $17.97 | 60,800 | — | — |
| 2014-02-24 | $16.66 | $17.89 | 57,400 | — | — |
| 2014-02-21 | $16.48 | $17.69 | 41,500 | — | — |
| 2014-02-20 | $16.50 | $17.72 | 61,100 | — | — |
| 2014-02-19 | $16.54 | $17.76 | 64,100 | — | — |
| 2014-02-18 | $16.88 | $18.12 | 55,200 | — | — |
| 2014-02-14 | $16.61 | $17.83 | 23,100 | — | — |
| 2014-02-13 | $16.62 | $17.85 | 24,200 | — | — |
| 2014-02-12 | $16.53 | $17.75 | 39,100 | — | — |
| 2014-02-11 | $16.54 | $17.76 | 31,700 | — | — |
| 2014-02-10 | $16.56 | $17.78 | 42,400 | — | — |
| 2014-02-07 | $16.38 | $17.59 | 48,600 | — | — |
| 2014-02-06 | $16.28 | $17.48 | 36,900 | — | — |
| 2014-02-05 | $16.24 | $17.44 | 64,600 | — | — |
| 2014-02-04 | $16.21 | $17.40 | 43,100 | — | — |
| 2014-02-03 | $16.19 | $17.38 | 91,200 | — | — |
| 2014-01-31 | $16.17 | $17.36 | 85,400 | — | — |
| 2014-01-30 | $15.92 | $17.09 | 61,100 | — | — |
| 2014-01-29 | $15.63 | $16.78 | 43,500 | — | — |
| 2014-01-28 | $15.77 | $16.93 | 59,800 | — | — |
| 2014-01-27 | $15.56 | $16.71 | 89,800 | — | — |
| 2014-01-24 | $15.73 | $16.89 | 165,400 | — | — |
| 2014-01-23 | $15.85 | $17.02 | 42,300 | — | — |
| 2014-01-22 | $15.92 | $17.09 | 28,300 | — | — |
| 2014-01-21 | $15.84 | $17.01 | 46,000 | — | — |
| 2014-01-17 | $15.69 | $16.85 | 46,200 | — | — |
| 2014-01-16 | $15.75 | $16.91 | 39,000 | — | — |
| 2014-01-15 | $15.75 | $16.91 | 40,300 | — | — |
| 2014-01-14 | $15.79 | $16.95 | 37,900 | — | — |
| 2014-01-13 | $15.90 | $17.07 | 80,200 | — | — |
| 2014-01-10 | $15.78 | $16.94 | 57,400 | — | — |
| 2014-01-09 | $15.69 | $16.85 | 72,400 | — | — |
| 2014-01-08 | $15.58 | $16.73 | 66,300 | — | — |
| 2014-01-07 | $15.52 | $16.66 | 50,500 | — | — |
| 2014-01-06 | $15.48 | $16.62 | 75,300 | — | — |
| 2014-01-03 | $15.48 | $16.62 | 43,600 | — | — |
| 2014-01-02 | $15.34 | $16.47 | 57,000 | — | — |