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
- 2004-07-26 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 | $13.89 | $29.99 | 306,500 | — | — |
| 2014-12-30 | $13.69 | $29.56 | 329,200 | — | — |
| 2014-12-29 | $13.71 | $29.61 | 350,800 | — | — |
| 2014-12-26 | $13.84 | $29.89 | 100,900 | — | — |
| 2014-12-24 | $13.83 | $29.70 | 154,800 | — | — |
| 2014-12-23 | $13.83 | $29.70 | 195,900 | — | — |
| 2014-12-22 | $13.71 | $29.44 | 320,000 | — | — |
| 2014-12-19 | $14.04 | $29.99 | 381,400 | — | — |
| 2014-12-18 | $13.79 | $29.46 | 338,300 | — | — |
| 2014-12-17 | $13.78 | $29.44 | 332,500 | — | — |
| 2014-12-16 | $13.60 | $29.05 | 298,900 | — | — |
| 2014-12-15 | $13.81 | $29.50 | 144,400 | — | — |
| 2014-12-12 | $13.90 | $29.69 | 140,000 | — | — |
| 2014-12-11 | $14.05 | $30.01 | 137,800 | — | — |
| 2014-12-10 | $14.04 | $29.99 | 226,900 | — | — |
| 2014-12-09 | $14.05 | $30.01 | 336,100 | — | — |
| 2014-12-08 | $14.04 | $29.99 | 156,400 | — | — |
| 2014-12-05 | $14.07 | $30.06 | 144,300 | — | — |
| 2014-12-04 | $14.15 | $30.23 | 161,700 | — | — |
| 2014-12-03 | $14.13 | $30.18 | 220,000 | — | — |
| 2014-12-02 | $14.13 | $30.18 | 139,600 | — | — |
| 2014-12-01 | $14.07 | $30.06 | 204,100 | — | — |
| 2014-11-28 | $14.24 | $30.42 | 54,600 | — | — |
| 2014-11-26 | $14.17 | $30.27 | 69,500 | — | — |
| 2014-11-25 | $14.20 | $30.33 | 109,900 | — | — |
| 2014-11-24 | $14.16 | $30.25 | 163,300 | — | — |
| 2014-11-21 | $14.18 | $30.29 | 143,900 | — | — |
| 2014-11-20 | $14.13 | $30.18 | 154,100 | — | — |
| 2014-11-19 | $14.09 | $30.10 | 159,700 | — | — |
| 2014-11-18 | $14.15 | $30.07 | 140,000 | — | — |
| 2014-11-17 | $14.18 | $30.13 | 263,000 | — | — |
| 2014-11-14 | $14.31 | $30.41 | 148,200 | — | — |
| 2014-11-13 | $14.30 | $30.39 | 116,900 | — | — |
| 2014-11-12 | $14.27 | $30.32 | 111,300 | — | — |
| 2014-11-11 | $14.27 | $30.32 | 73,200 | — | — |
| 2014-11-10 | $14.24 | $30.26 | 82,000 | — | — |
| 2014-11-07 | $14.27 | $30.32 | 105,700 | — | — |
| 2014-11-06 | $14.24 | $30.26 | 108,600 | — | — |
| 2014-11-05 | $14.27 | $30.32 | 151,100 | — | — |
| 2014-11-04 | $14.28 | $30.34 | 93,200 | — | — |
| 2014-11-03 | $14.32 | $30.43 | 74,700 | — | — |
| 2014-10-31 | $14.29 | $30.36 | 81,400 | — | — |
| 2014-10-30 | $14.27 | $30.32 | 66,900 | — | — |
| 2014-10-29 | $14.30 | $30.39 | 91,800 | — | — |
| 2014-10-28 | $14.34 | $30.47 | 90,600 | — | — |
| 2014-10-27 | $14.28 | $30.34 | 93,300 | — | — |
| 2014-10-24 | $14.32 | $30.43 | 74,900 | — | — |
| 2014-10-23 | $14.29 | $30.36 | 61,200 | — | — |
| 2014-10-22 | $14.23 | $30.24 | 119,600 | — | — |
| 2014-10-21 | $14.30 | $30.23 | 76,900 | — | — |
| 2014-10-20 | $14.24 | $30.10 | 163,100 | — | — |
| 2014-10-17 | $14.22 | $30.06 | 138,800 | — | — |
| 2014-10-16 | $14.16 | $29.93 | 246,900 | — | — |
| 2014-10-15 | $13.94 | $29.47 | 317,500 | — | — |
| 2014-10-14 | $14.19 | $29.99 | 194,300 | — | — |
| 2014-10-13 | $14.27 | $30.16 | 88,700 | — | — |
| 2014-10-10 | $14.36 | $30.35 | 103,000 | — | — |
| 2014-10-09 | $14.31 | $30.25 | 340,700 | — | — |
| 2014-10-08 | $14.41 | $30.46 | 85,800 | — | — |
| 2014-10-07 | $14.39 | $30.42 | 121,100 | — | — |
| 2014-10-06 | $14.45 | $30.54 | 92,900 | — | — |
| 2014-10-03 | $14.41 | $30.46 | 45,100 | — | — |
| 2014-10-02 | $14.34 | $30.31 | 122,500 | — | — |
| 2014-10-01 | $14.45 | $30.54 | 100,600 | — | — |
| 2014-09-30 | $14.57 | $30.80 | 313,800 | — | — |
| 2014-09-29 | $14.44 | $30.52 | 78,700 | — | — |
| 2014-09-26 | $14.59 | $30.84 | 125,400 | — | — |
| 2014-09-25 | $14.54 | $30.73 | 100,100 | — | — |
| 2014-09-24 | $14.58 | $30.82 | 74,900 | — | — |
| 2014-09-23 | $14.55 | $30.75 | 106,100 | — | — |
| 2014-09-22 | $14.53 | $30.71 | 158,800 | — | — |
| 2014-09-19 | $14.67 | $31.01 | 93,800 | — | — |
| 2014-09-18 | $14.77 | $31.06 | 90,100 | — | — |
| 2014-09-17 | $14.78 | $31.08 | 134,100 | — | — |
| 2014-09-16 | $14.74 | $31.00 | 79,500 | — | — |
| 2014-09-15 | $14.81 | $31.15 | 63,500 | — | — |
| 2014-09-12 | $14.87 | $31.27 | 45,500 | — | — |
| 2014-09-11 | $14.90 | $31.34 | 183,900 | — | — |
| 2014-09-10 | $14.86 | $31.25 | 63,500 | — | — |
| 2014-09-09 | $14.89 | $31.32 | 74,400 | — | — |
| 2014-09-08 | $14.85 | $31.23 | 51,400 | — | — |
| 2014-09-05 | $14.89 | $31.32 | 105,100 | — | — |
| 2014-09-04 | $14.96 | $31.46 | 58,300 | — | — |
| 2014-09-03 | $14.98 | $31.50 | 60,100 | — | — |
| 2014-09-02 | $14.97 | $31.48 | 64,200 | — | — |
| 2014-08-29 | $14.94 | $31.42 | 62,000 | — | — |
| 2014-08-28 | $14.93 | $31.40 | 76,600 | — | — |
| 2014-08-27 | $14.91 | $31.36 | 134,100 | — | — |
| 2014-08-26 | $14.84 | $31.21 | 160,200 | — | — |
| 2014-08-25 | $14.81 | $31.15 | 68,000 | — | — |
| 2014-08-22 | $14.76 | $31.04 | 62,800 | — | — |
| 2014-08-21 | $14.80 | $31.13 | 104,700 | — | — |
| 2014-08-20 | $14.95 | $31.44 | 81,600 | — | — |
| 2014-08-19 | $15.04 | $31.48 | 106,700 | — | — |
| 2014-08-18 | $14.99 | $31.38 | 70,700 | — | — |
| 2014-08-15 | $14.99 | $31.38 | 114,800 | — | — |
| 2014-08-14 | $14.92 | $31.23 | 109,500 | — | — |
| 2014-08-13 | $14.86 | $31.10 | 79,900 | — | — |
| 2014-08-12 | $14.87 | $31.12 | 115,700 | — | — |
| 2014-08-11 | $14.80 | $30.98 | 94,100 | — | — |
| 2014-08-08 | $14.73 | $30.83 | 101,400 | — | — |
| 2014-08-07 | $14.72 | $30.81 | 110,000 | — | — |
| 2014-08-06 | $14.70 | $30.77 | 134,300 | — | — |
| 2014-08-05 | $14.68 | $30.73 | 130,300 | — | — |
| 2014-08-04 | $14.80 | $30.98 | 173,100 | — | — |
| 2014-08-01 | $15.01 | $31.42 | 80,700 | — | — |
| 2014-07-31 | $15.07 | $31.54 | 113,700 | — | — |
| 2014-07-30 | $15.07 | $31.54 | 186,500 | — | — |
| 2014-07-29 | $15.10 | $31.61 | 114,900 | — | — |
| 2014-07-28 | $14.95 | $31.29 | 185,600 | — | — |
| 2014-07-25 | $15.13 | $31.67 | 72,600 | — | — |
| 2014-07-24 | $15.10 | $31.61 | 84,500 | — | — |
| 2014-07-23 | $15.13 | $31.67 | 70,700 | — | — |
| 2014-07-22 | $15.07 | $31.54 | 111,300 | — | — |
| 2014-07-21 | $15.13 | $31.52 | 146,200 | — | — |
| 2014-07-18 | $15.10 | $31.45 | 173,800 | — | — |
| 2014-07-17 | $14.93 | $31.10 | 108,000 | — | — |
| 2014-07-16 | $14.98 | $31.20 | 190,900 | — | — |
| 2014-07-15 | $14.96 | $31.16 | 141,900 | — | — |
| 2014-07-14 | $14.97 | $31.18 | 102,500 | — | — |
| 2014-07-11 | $14.98 | $31.20 | 123,000 | — | — |
| 2014-07-10 | $14.92 | $31.08 | 137,000 | — | — |
| 2014-07-09 | $14.90 | $31.04 | 134,100 | — | — |
| 2014-07-08 | $14.92 | $31.08 | 119,000 | — | — |
| 2014-07-07 | $14.91 | $31.06 | 231,500 | — | — |
| 2014-07-03 | $14.96 | $31.16 | 94,100 | — | — |
| 2014-07-02 | $15.04 | $31.33 | 133,900 | — | — |
| 2014-07-01 | $15.16 | $31.58 | 203,400 | — | — |
| 2014-06-30 | $15.09 | $31.43 | 186,900 | — | — |
| 2014-06-27 | $14.93 | $31.10 | 138,900 | — | — |
| 2014-06-26 | $14.89 | $31.02 | 230,800 | — | — |
| 2014-06-25 | $14.94 | $31.12 | 169,300 | — | — |
| 2014-06-24 | $14.90 | $31.04 | 252,700 | — | — |
| 2014-06-23 | $14.94 | $31.12 | 97,300 | — | — |
| 2014-06-20 | $14.93 | $31.10 | 123,700 | — | — |
| 2014-06-19 | $14.98 | $31.20 | 104,800 | — | — |
| 2014-06-18 | $14.99 | $31.07 | 129,600 | — | — |
| 2014-06-17 | $14.97 | $31.03 | 168,100 | — | — |
| 2014-06-16 | $15.00 | $31.09 | 96,200 | — | — |
| 2014-06-13 | $15.00 | $31.09 | 102,500 | — | — |
| 2014-06-12 | $14.95 | $30.99 | 72,900 | — | — |
| 2014-06-11 | $14.97 | $31.03 | 181,800 | — | — |
| 2014-06-10 | $14.97 | $31.03 | 161,600 | — | — |
| 2014-06-09 | $14.97 | $31.03 | 459,300 | — | — |
| 2014-06-06 | $15.00 | $31.09 | 167,300 | — | — |
| 2014-06-05 | $14.99 | $31.07 | 156,000 | — | — |
| 2014-06-04 | $14.97 | $31.03 | 268,900 | — | — |
| 2014-06-03 | $15.10 | $31.30 | 133,500 | — | — |
| 2014-06-02 | $15.16 | $31.43 | 93,600 | — | — |
| 2014-05-30 | $15.18 | $31.47 | 86,100 | — | — |
| 2014-05-29 | $15.17 | $31.45 | 115,200 | — | — |
| 2014-05-28 | $15.16 | $31.43 | 120,100 | — | — |
| 2014-05-27 | $15.22 | $31.55 | 113,200 | — | — |
| 2014-05-23 | $15.18 | $31.47 | 108,600 | — | — |
| 2014-05-22 | $15.31 | $31.74 | 88,800 | — | — |
| 2014-05-21 | $15.25 | $31.61 | 176,900 | — | — |
| 2014-05-20 | $15.28 | $31.53 | 110,700 | — | — |
| 2014-05-19 | $15.21 | $31.38 | 138,400 | — | — |
| 2014-05-16 | $15.25 | $31.46 | 134,600 | — | — |
| 2014-05-15 | $15.17 | $31.30 | 97,100 | — | — |
| 2014-05-14 | $15.12 | $31.20 | 114,800 | — | — |
| 2014-05-13 | $15.19 | $31.34 | 98,000 | — | — |
| 2014-05-12 | $15.20 | $31.36 | 136,900 | — | — |
| 2014-05-09 | $15.14 | $31.24 | 132,700 | — | — |
| 2014-05-08 | $15.07 | $31.09 | 73,900 | — | — |
| 2014-05-07 | $15.11 | $31.17 | 134,500 | — | — |
| 2014-05-06 | $15.10 | $31.15 | 96,700 | — | — |
| 2014-05-05 | $15.20 | $31.36 | 99,400 | — | — |
| 2014-05-02 | $15.27 | $31.51 | 60,500 | — | — |
| 2014-05-01 | $15.29 | $31.55 | 71,200 | — | — |
| 2014-04-30 | $15.22 | $31.40 | 95,100 | — | — |
| 2014-04-29 | $15.23 | $31.42 | 134,800 | — | — |
| 2014-04-28 | $15.23 | $31.42 | 70,200 | — | — |
| 2014-04-25 | $15.23 | $31.42 | 63,400 | — | — |
| 2014-04-24 | $15.21 | $31.38 | 103,500 | — | — |
| 2014-04-23 | $15.34 | $31.65 | 113,900 | — | — |
| 2014-04-22 | $15.21 | $31.38 | 103,700 | — | — |
| 2014-04-21 | $15.21 | $31.38 | 131,400 | — | — |
| 2014-04-17 | $15.22 | $31.25 | 121,600 | — | — |
| 2014-04-16 | $15.12 | $31.05 | 82,800 | — | — |
| 2014-04-15 | $15.14 | $31.09 | 319,100 | — | — |
| 2014-04-14 | $15.18 | $31.17 | 139,900 | — | — |
| 2014-04-11 | $15.16 | $31.13 | 153,600 | — | — |
| 2014-04-10 | $15.18 | $31.17 | 106,600 | — | — |
| 2014-04-09 | $15.21 | $31.23 | 85,900 | — | — |
| 2014-04-08 | $15.26 | $31.34 | 110,400 | — | — |
| 2014-04-07 | $15.33 | $31.48 | 98,700 | — | — |
| 2014-04-04 | $15.39 | $31.60 | 213,100 | — | — |
| 2014-04-03 | $15.51 | $31.85 | 84,200 | — | — |
| 2014-04-02 | $15.60 | $32.03 | 66,700 | — | — |
| 2014-04-01 | $15.61 | $32.05 | 65,600 | — | — |
| 2014-03-31 | $15.70 | $32.24 | 125,300 | — | — |
| 2014-03-28 | $15.66 | $32.16 | 67,700 | — | — |
| 2014-03-27 | $15.61 | $32.05 | 94,600 | — | — |
| 2014-03-26 | $15.66 | $32.16 | 92,600 | — | — |
| 2014-03-25 | $15.81 | $32.46 | 146,800 | — | — |
| 2014-03-24 | $15.62 | $32.07 | 67,700 | — | — |
| 2014-03-21 | $15.73 | $32.30 | 187,600 | — | — |
| 2014-03-20 | $15.58 | $31.99 | 66,500 | — | — |
| 2014-03-19 | $15.68 | $32.05 | 184,100 | — | — |
| 2014-03-18 | $15.44 | $31.56 | 76,500 | — | — |
| 2014-03-17 | $15.38 | $31.43 | 105,300 | — | — |
| 2014-03-14 | $15.35 | $31.37 | 97,900 | — | — |
| 2014-03-13 | $15.39 | $31.45 | 77,200 | — | — |
| 2014-03-12 | $15.37 | $31.41 | 172,300 | — | — |
| 2014-03-11 | $15.36 | $31.39 | 153,700 | — | — |
| 2014-03-10 | $15.37 | $31.41 | 102,700 | — | — |
| 2014-03-07 | $15.41 | $31.49 | 172,000 | — | — |
| 2014-03-06 | $15.42 | $31.51 | 144,300 | — | — |
| 2014-03-05 | $15.36 | $31.39 | 255,600 | — | — |
| 2014-03-04 | $15.38 | $31.43 | 172,400 | — | — |
| 2014-03-03 | $15.37 | $31.41 | 139,400 | — | — |
| 2014-02-28 | $15.37 | $31.41 | 109,600 | — | — |
| 2014-02-27 | $15.42 | $31.51 | 141,200 | — | — |
| 2014-02-26 | $15.42 | $31.51 | 213,400 | — | — |
| 2014-02-25 | $15.43 | $31.54 | 133,200 | — | — |
| 2014-02-24 | $15.46 | $31.60 | 72,700 | — | — |
| 2014-02-21 | $15.47 | $31.62 | 75,200 | — | — |
| 2014-02-20 | $15.48 | $31.64 | 128,700 | — | — |
| 2014-02-19 | $15.44 | $31.56 | 131,400 | — | — |
| 2014-02-18 | $15.48 | $31.49 | 96,300 | — | — |
| 2014-02-14 | $15.50 | $31.53 | 102,200 | — | — |
| 2014-02-13 | $15.47 | $31.47 | 94,900 | — | — |
| 2014-02-12 | $15.43 | $31.38 | 105,200 | — | — |
| 2014-02-11 | $15.50 | $31.53 | 139,300 | — | — |
| 2014-02-10 | $15.46 | $31.45 | 91,700 | — | — |
| 2014-02-07 | $15.50 | $31.53 | 123,700 | — | — |
| 2014-02-06 | $15.49 | $31.51 | 89,200 | — | — |
| 2014-02-05 | $15.45 | $31.42 | 142,300 | — | — |
| 2014-02-04 | $15.39 | $31.30 | 123,200 | — | — |
| 2014-02-03 | $15.41 | $31.34 | 113,100 | — | — |
| 2014-01-31 | $15.45 | $31.42 | 224,900 | — | — |
| 2014-01-30 | $15.46 | $31.45 | 140,000 | — | — |
| 2014-01-29 | $15.48 | $31.49 | 169,500 | — | — |
| 2014-01-28 | $15.46 | $31.45 | 136,200 | — | — |
| 2014-01-27 | $15.38 | $31.28 | 146,600 | — | — |
| 2014-01-24 | $15.42 | $31.36 | 83,700 | — | — |
| 2014-01-23 | $15.49 | $31.51 | 115,000 | — | — |
| 2014-01-22 | $15.48 | $31.49 | 139,700 | — | — |
| 2014-01-21 | $15.43 | $31.38 | 195,600 | — | — |
| 2014-01-17 | $15.42 | $31.36 | 131,600 | — | — |
| 2014-01-16 | $15.44 | $31.40 | 115,800 | — | — |
| 2014-01-15 | $15.36 | $31.24 | 163,400 | — | — |
| 2014-01-14 | $15.49 | $31.51 | 143,800 | — | — |
| 2014-01-13 | $15.63 | $31.79 | 97,900 | — | — |
| 2014-01-10 | $15.68 | $31.89 | 113,000 | — | — |
| 2014-01-09 | $15.62 | $31.77 | 92,400 | — | — |
| 2014-01-08 | $15.64 | $31.81 | 153,800 | — | — |
| 2014-01-07 | $15.58 | $31.69 | 164,000 | — | — |
| 2014-01-06 | $15.38 | $31.28 | 142,500 | — | — |
| 2014-01-03 | $15.24 | $31.00 | 137,400 | — | — |
| 2014-01-02 | $15.19 | $30.90 | 164,600 | — | — |