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
- 2013-10-02 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 | $17.58 | $18.06 | 484,000 | — | — |
| 2014-12-30 | $17.88 | $18.36 | 692,600 | — | — |
| 2014-12-29 | $17.80 | $18.28 | 842,900 | — | — |
| 2014-12-26 | $17.81 | $18.29 | 491,900 | — | — |
| 2014-12-24 | $17.67 | $18.15 | 288,900 | — | — |
| 2014-12-23 | $17.65 | $18.13 | 895,600 | — | — |
| 2014-12-22 | $17.62 | $18.10 | 584,100 | — | — |
| 2014-12-19 | $17.65 | $18.13 | 1,787,200 | — | — |
| 2014-12-18 | $17.59 | $18.07 | 1,432,100 | — | — |
| 2014-12-17 | $17.71 | $18.19 | 866,200 | — | — |
| 2014-12-16 | $17.20 | $17.66 | 694,000 | — | — |
| 2014-12-15 | $17.14 | $17.60 | 605,500 | — | — |
| 2014-12-12 | $17.28 | $17.75 | 913,000 | — | — |
| 2014-12-11 | $17.19 | $17.65 | 546,900 | — | — |
| 2014-12-10 | $17.39 | $17.77 | 780,200 | — | — |
| 2014-12-09 | $17.09 | $17.47 | 823,400 | — | — |
| 2014-12-08 | $17.01 | $17.38 | 494,200 | — | — |
| 2014-12-05 | $16.89 | $17.26 | 458,700 | — | — |
| 2014-12-04 | $16.82 | $17.19 | 734,300 | — | — |
| 2014-12-03 | $16.82 | $17.19 | 778,200 | — | — |
| 2014-12-02 | $16.80 | $17.17 | 501,800 | — | — |
| 2014-12-01 | $16.70 | $17.07 | 1,027,300 | — | — |
| 2014-11-28 | $16.76 | $17.13 | 345,700 | — | — |
| 2014-11-26 | $16.81 | $17.18 | 996,400 | — | — |
| 2014-11-25 | $16.60 | $16.97 | 909,400 | — | — |
| 2014-11-24 | $16.59 | $16.95 | 649,800 | — | — |
| 2014-11-21 | $16.53 | $16.89 | 1,011,200 | — | — |
| 2014-11-20 | $16.33 | $16.69 | 709,700 | — | — |
| 2014-11-19 | $16.22 | $16.58 | 688,100 | — | — |
| 2014-11-18 | $16.25 | $16.61 | 538,700 | — | — |
| 2014-11-17 | $16.18 | $16.54 | 796,700 | — | — |
| 2014-11-14 | $16.04 | $16.39 | 1,200,300 | — | — |
| 2014-11-13 | $16.01 | $16.36 | 791,500 | — | — |
| 2014-11-12 | $15.96 | $16.31 | 569,800 | — | — |
| 2014-11-11 | $15.99 | $16.34 | 439,800 | — | — |
| 2014-11-10 | $16.02 | $16.37 | 966,800 | — | — |
| 2014-11-07 | $15.85 | $16.20 | 396,200 | — | — |
| 2014-11-06 | $15.94 | $16.29 | 456,500 | — | — |
| 2014-11-05 | $16.04 | $16.39 | 477,600 | — | — |
| 2014-11-04 | $15.95 | $16.30 | 418,300 | — | — |
| 2014-11-03 | $16.05 | $16.40 | 652,900 | — | — |
| 2014-10-31 | $15.96 | $16.31 | 1,173,100 | — | — |
| 2014-10-30 | $15.91 | $16.26 | 826,600 | — | — |
| 2014-10-29 | $15.92 | $16.27 | 503,500 | — | — |
| 2014-10-28 | $15.91 | $16.26 | 375,900 | — | — |
| 2014-10-27 | $15.76 | $16.11 | 311,900 | — | — |
| 2014-10-24 | $15.73 | $16.08 | 231,600 | — | — |
| 2014-10-23 | $15.81 | $16.16 | 394,400 | — | — |
| 2014-10-22 | $15.77 | $16.12 | 647,800 | — | — |
| 2014-10-21 | $15.71 | $16.06 | 539,300 | — | — |
| 2014-10-20 | $15.41 | $15.75 | 359,100 | — | — |
| 2014-10-17 | $15.16 | $15.49 | 422,000 | — | — |
| 2014-10-16 | $15.06 | $15.39 | 400,300 | — | — |
| 2014-10-15 | $15.05 | $15.38 | 421,600 | — | — |
| 2014-10-14 | $15.14 | $15.47 | 471,000 | — | — |
| 2014-10-13 | $14.93 | $15.26 | 519,300 | — | — |
| 2014-10-10 | $14.90 | $15.23 | 464,400 | — | — |
| 2014-10-09 | $14.89 | $15.22 | 488,700 | — | — |
| 2014-10-08 | $14.97 | $15.30 | 1,222,000 | — | — |
| 2014-10-07 | $14.89 | $15.22 | 614,400 | — | — |
| 2014-10-06 | $15.01 | $15.34 | 234,400 | — | — |
| 2014-10-03 | $14.94 | $15.27 | 207,300 | — | — |
| 2014-10-02 | $14.92 | $15.25 | 314,600 | — | — |
| 2014-10-01 | $14.91 | $15.24 | 404,600 | — | — |
| 2014-09-30 | $15.02 | $15.35 | 398,500 | — | — |
| 2014-09-29 | $15.07 | $15.40 | 634,600 | — | — |
| 2014-09-26 | $15.19 | $15.52 | 361,400 | — | — |
| 2014-09-25 | $15.04 | $15.37 | 390,100 | — | — |
| 2014-09-24 | $15.19 | $15.52 | 266,600 | — | — |
| 2014-09-23 | $15.15 | $15.48 | 406,100 | — | — |
| 2014-09-22 | $15.24 | $15.58 | 357,300 | — | — |
| 2014-09-19 | $15.67 | $16.01 | 1,080,100 | — | — |
| 2014-09-18 | $15.61 | $15.95 | 227,000 | — | — |
| 2014-09-17 | $15.59 | $15.93 | 278,500 | — | — |
| 2014-09-16 | $15.52 | $15.86 | 359,900 | — | — |
| 2014-09-15 | $15.57 | $15.91 | 284,800 | — | — |
| 2014-09-12 | $15.72 | $16.07 | 317,200 | — | — |
| 2014-09-11 | $16.13 | $16.48 | 688,800 | — | — |
| 2014-09-10 | $16.14 | $16.41 | 230,300 | — | — |
| 2014-09-09 | $16.35 | $16.62 | 199,500 | — | — |
| 2014-09-08 | $16.51 | $16.78 | 212,000 | — | — |
| 2014-09-05 | $16.35 | $16.62 | 345,600 | — | — |
| 2014-09-04 | $16.37 | $16.64 | 649,900 | — | — |
| 2014-09-03 | $16.31 | $16.58 | 782,900 | — | — |
| 2014-09-02 | $16.46 | $16.73 | 340,200 | — | — |
| 2014-08-29 | $16.44 | $16.71 | 284,200 | — | — |
| 2014-08-28 | $16.35 | $16.62 | 251,800 | — | — |
| 2014-08-27 | $16.44 | $16.71 | 100,000 | — | — |
| 2014-08-26 | $16.54 | $16.81 | 288,000 | — | — |
| 2014-08-25 | $16.53 | $16.80 | 192,700 | — | — |
| 2014-08-22 | $16.47 | $16.74 | 352,300 | — | — |
| 2014-08-21 | $16.65 | $16.93 | 310,300 | — | — |
| 2014-08-20 | $16.62 | $16.90 | 1,259,600 | — | — |
| 2014-08-19 | $16.44 | $16.71 | 522,600 | — | — |
| 2014-08-18 | $16.49 | $16.76 | 306,200 | — | — |
| 2014-08-15 | $16.49 | $16.76 | 577,600 | — | — |
| 2014-08-14 | $16.41 | $16.68 | 491,900 | — | — |
| 2014-08-13 | $16.33 | $16.60 | 816,400 | — | — |
| 2014-08-12 | $16.15 | $16.42 | 761,900 | — | — |
| 2014-08-11 | $16.29 | $16.56 | 945,000 | — | — |
| 2014-08-08 | $16.07 | $16.34 | 787,900 | — | — |
| 2014-08-07 | $16.08 | $16.35 | 2,122,600 | — | — |
| 2014-08-06 | $15.88 | $16.14 | 3,645,200 | — | — |
| 2014-08-05 | $16.30 | $16.57 | 539,100 | — | — |
| 2014-08-04 | $16.47 | $16.74 | 334,100 | — | — |
| 2014-08-01 | $16.30 | $16.57 | 1,131,700 | — | — |
| 2014-07-31 | $16.24 | $16.51 | 477,300 | — | — |
| 2014-07-30 | $16.32 | $16.59 | 174,100 | — | — |
| 2014-07-29 | $16.40 | $16.67 | 289,400 | — | — |
| 2014-07-28 | $16.45 | $16.72 | 364,500 | — | — |
| 2014-07-25 | $16.40 | $16.67 | 282,100 | — | — |
| 2014-07-24 | $16.49 | $16.76 | 202,800 | — | — |
| 2014-07-23 | $16.55 | $16.83 | 219,500 | — | — |
| 2014-07-22 | $16.45 | $16.72 | 301,600 | — | — |
| 2014-07-21 | $16.30 | $16.57 | 311,300 | — | — |
| 2014-07-18 | $16.41 | $16.68 | 440,100 | — | — |
| 2014-07-17 | $16.35 | $16.62 | 373,800 | — | — |
| 2014-07-16 | $16.51 | $16.78 | 192,200 | — | — |
| 2014-07-15 | $16.51 | $16.78 | 294,000 | — | — |
| 2014-07-14 | $16.51 | $16.78 | 257,500 | — | — |
| 2014-07-11 | $16.42 | $16.69 | 240,600 | — | — |
| 2014-07-10 | $16.51 | $16.78 | 344,600 | — | — |
| 2014-07-09 | $16.66 | $16.94 | 238,700 | — | — |
| 2014-07-08 | $16.74 | $17.02 | 286,300 | — | — |
| 2014-07-07 | $16.64 | $16.92 | 296,400 | — | — |
| 2014-07-03 | $16.55 | $16.83 | 293,700 | — | — |
| 2014-07-02 | $16.65 | $16.93 | 358,800 | — | — |
| 2014-07-01 | $16.64 | $16.92 | 448,700 | — | — |
| 2014-06-30 | $16.50 | $16.77 | 513,400 | — | — |
| 2014-06-27 | $16.63 | $16.91 | 2,767,800 | — | — |
| 2014-06-26 | $16.50 | $16.77 | 316,300 | — | — |
| 2014-06-25 | $16.53 | $16.80 | 305,300 | — | — |
| 2014-06-24 | $16.74 | $17.02 | 328,600 | — | — |
| 2014-06-23 | $16.77 | $17.05 | 255,100 | — | — |
| 2014-06-20 | $16.74 | $17.02 | 1,188,900 | — | — |
| 2014-06-19 | $16.66 | $16.94 | 277,400 | — | — |
| 2014-06-18 | $16.46 | $16.73 | 245,200 | — | — |
| 2014-06-17 | $16.37 | $16.64 | 307,500 | — | — |
| 2014-06-16 | $16.53 | $16.80 | 241,500 | — | — |
| 2014-06-13 | $16.68 | $16.96 | 327,500 | — | — |
| 2014-06-12 | $16.38 | $16.65 | 380,900 | — | — |
| 2014-06-11 | $16.54 | $16.81 | 409,000 | — | — |
| 2014-06-10 | $16.81 | $17.00 | 456,700 | — | — |
| 2014-06-09 | $17.08 | $17.28 | 551,300 | — | — |
| 2014-06-06 | $17.17 | $17.37 | 624,500 | — | — |
| 2014-06-05 | $17.18 | $17.38 | 946,100 | — | — |
| 2014-06-04 | $16.76 | $16.95 | 401,900 | — | — |
| 2014-06-03 | $16.85 | $17.04 | 568,800 | — | — |
| 2014-06-02 | $16.50 | $16.69 | 673,400 | — | — |
| 2014-05-30 | $16.39 | $16.58 | 9,376,200 | — | — |
| 2014-05-29 | $16.49 | $16.68 | 827,600 | — | — |
| 2014-05-28 | $16.65 | $16.84 | 1,225,200 | — | — |
| 2014-05-27 | $16.60 | $16.79 | 985,400 | — | — |
| 2014-05-23 | $16.62 | $16.81 | 558,500 | — | — |
| 2014-05-22 | $16.59 | $16.78 | 728,200 | — | — |
| 2014-05-21 | $16.59 | $16.78 | 531,000 | — | — |
| 2014-05-20 | $16.80 | $16.99 | 924,900 | — | — |
| 2014-05-19 | $16.91 | $17.10 | 600,900 | — | — |
| 2014-05-16 | $16.94 | $17.13 | 736,600 | — | — |
| 2014-05-15 | $16.83 | $17.02 | 1,317,600 | — | — |
| 2014-05-14 | $17.04 | $17.24 | 1,586,700 | — | — |
| 2014-05-13 | $16.81 | $17.00 | 1,030,300 | — | — |
| 2014-05-12 | $16.75 | $16.94 | 948,000 | — | — |
| 2014-05-09 | $16.44 | $16.63 | 1,042,400 | — | — |
| 2014-05-08 | $16.17 | $16.36 | 1,034,600 | — | — |
| 2014-05-07 | $15.82 | $16.00 | 1,201,100 | — | — |
| 2014-05-06 | $15.38 | $15.56 | 498,000 | — | — |
| 2014-05-05 | $15.33 | $15.51 | 321,000 | — | — |
| 2014-05-02 | $15.57 | $15.75 | 690,100 | — | — |
| 2014-05-01 | $15.35 | $15.53 | 528,700 | — | — |
| 2014-04-30 | $15.30 | $15.48 | 547,200 | — | — |
| 2014-04-29 | $15.25 | $15.43 | 270,800 | — | — |
| 2014-04-28 | $15.33 | $15.51 | 383,800 | — | — |
| 2014-04-25 | $15.20 | $15.37 | 546,800 | — | — |
| 2014-04-24 | $15.33 | $15.51 | 666,800 | — | — |
| 2014-04-23 | $15.39 | $15.57 | 739,700 | — | — |
| 2014-04-22 | $15.44 | $15.62 | 974,800 | — | — |
| 2014-04-21 | $15.25 | $15.43 | 398,300 | — | — |
| 2014-04-17 | $15.13 | $15.30 | 589,100 | — | — |
| 2014-04-16 | $15.08 | $15.25 | 331,800 | — | — |
| 2014-04-15 | $14.84 | $15.01 | 268,300 | — | — |
| 2014-04-14 | $14.82 | $14.99 | 451,900 | — | — |
| 2014-04-11 | $14.90 | $15.07 | 515,100 | — | — |
| 2014-04-10 | $14.90 | $15.07 | 439,500 | — | — |
| 2014-04-09 | $14.94 | $15.11 | 260,200 | — | — |
| 2014-04-08 | $14.92 | $15.09 | 952,800 | — | — |
| 2014-04-07 | $15.08 | $15.25 | 264,700 | — | — |
| 2014-04-04 | $15.07 | $15.24 | 423,700 | — | — |
| 2014-04-03 | $15.16 | $15.33 | 412,200 | — | — |
| 2014-04-02 | $15.33 | $15.51 | 283,600 | — | — |
| 2014-04-01 | $15.33 | $15.51 | 549,700 | — | — |
| 2014-03-31 | $15.11 | $15.28 | 511,300 | — | — |
| 2014-03-28 | $15.04 | $15.21 | 353,600 | — | — |
| 2014-03-27 | $15.00 | $15.17 | 541,000 | — | — |
| 2014-03-26 | $14.85 | $15.02 | 444,500 | — | — |
| 2014-03-25 | $15.03 | $15.20 | 204,200 | — | — |
| 2014-03-24 | $15.06 | $15.23 | 187,200 | — | — |
| 2014-03-21 | $15.10 | $15.27 | 558,900 | — | — |
| 2014-03-20 | $14.81 | $14.98 | 165,600 | — | — |
| 2014-03-19 | $14.88 | $15.05 | 196,500 | — | — |
| 2014-03-18 | $14.98 | $15.15 | 501,800 | — | — |
| 2014-03-17 | $14.92 | $15.09 | 160,200 | — | — |
| 2014-03-14 | $14.81 | $14.98 | 280,300 | — | — |
| 2014-03-13 | $14.84 | $15.01 | 413,300 | — | — |
| 2014-03-12 | $14.81 | $14.98 | 290,200 | — | — |
| 2014-03-11 | $14.95 | $15.04 | 303,800 | — | — |
| 2014-03-10 | $14.93 | $15.02 | 365,600 | — | — |
| 2014-03-07 | $14.94 | $15.03 | 250,600 | — | — |
| 2014-03-06 | $15.09 | $15.18 | 248,600 | — | — |
| 2014-03-05 | $15.29 | $15.38 | 322,200 | — | — |
| 2014-03-04 | $15.35 | $15.44 | 669,800 | — | — |
| 2014-03-03 | $15.10 | $15.19 | 227,000 | — | — |
| 2014-02-28 | $15.32 | $15.41 | 459,800 | — | — |
| 2014-02-27 | $15.14 | $15.23 | 299,400 | — | — |
| 2014-02-26 | $15.03 | $15.12 | 330,600 | — | — |
| 2014-02-25 | $15.01 | $15.10 | 288,900 | — | — |
| 2014-02-24 | $14.95 | $15.04 | 287,100 | — | — |
| 2014-02-21 | $14.96 | $15.05 | 523,400 | — | — |
| 2014-02-20 | $14.93 | $15.02 | 311,900 | — | — |
| 2014-02-19 | $14.95 | $15.04 | 592,400 | — | — |
| 2014-02-18 | $14.86 | $14.95 | 551,700 | — | — |
| 2014-02-14 | $14.67 | $14.75 | 197,200 | — | — |
| 2014-02-13 | $14.57 | $14.65 | 528,400 | — | — |
| 2014-02-12 | $14.64 | $14.72 | 469,600 | — | — |
| 2014-02-11 | $14.65 | $14.73 | 481,600 | — | — |
| 2014-02-10 | $14.55 | $14.63 | 236,500 | — | — |
| 2014-02-07 | $14.65 | $14.73 | 648,600 | — | — |
| 2014-02-06 | $14.47 | $14.55 | 590,200 | — | — |
| 2014-02-05 | $14.19 | $14.27 | 1,026,500 | — | — |
| 2014-02-04 | $14.35 | $14.43 | 570,600 | — | — |
| 2014-02-03 | $14.34 | $14.42 | 780,300 | — | — |
| 2014-01-31 | $14.66 | $14.74 | 567,500 | — | — |
| 2014-01-30 | $14.63 | $14.71 | 594,500 | — | — |
| 2014-01-29 | $14.46 | $14.54 | 435,200 | — | — |
| 2014-01-28 | $14.65 | $14.73 | 798,800 | — | — |
| 2014-01-27 | $14.59 | $14.67 | 454,200 | — | — |
| 2014-01-24 | $14.68 | $14.76 | 559,700 | — | — |
| 2014-01-23 | $14.75 | $14.83 | 753,400 | — | — |
| 2014-01-22 | $14.86 | $14.95 | 776,800 | — | — |
| 2014-01-21 | $14.98 | $15.07 | 387,700 | — | — |
| 2014-01-17 | $14.87 | $14.96 | 283,600 | — | — |
| 2014-01-16 | $15.00 | $15.09 | 430,700 | — | — |
| 2014-01-15 | $15.00 | $15.09 | 607,300 | — | — |
| 2014-01-14 | $14.91 | $15.00 | 390,500 | — | — |
| 2014-01-13 | $14.95 | $15.04 | 324,200 | — | — |
| 2014-01-10 | $15.21 | $15.30 | 273,200 | — | — |
| 2014-01-09 | $15.10 | $15.19 | 422,500 | — | — |
| 2014-01-08 | $15.15 | $15.24 | 247,700 | — | — |
| 2014-01-07 | $15.08 | $15.17 | 412,200 | — | — |
| 2014-01-06 | $15.00 | $15.09 | 629,300 | — | — |
| 2014-01-03 | $14.86 | $14.95 | 426,000 | — | — |
| 2014-01-02 | $14.93 | $15.02 | 741,600 | — | — |