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
- 2013-03-26 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 | $17.51 | $19.06 | 105,100 | — | — |
| 2014-12-30 | $17.52 | $19.07 | 38,500 | — | — |
| 2014-12-29 | $17.51 | $19.06 | 41,000 | — | — |
| 2014-12-26 | $17.45 | $19.00 | 27,400 | — | — |
| 2014-12-24 | $17.39 | $18.93 | 18,000 | — | — |
| 2014-12-23 | $17.41 | $18.95 | 53,400 | — | — |
| 2014-12-22 | $17.47 | $19.02 | 61,100 | — | — |
| 2014-12-19 | $17.64 | $19.13 | 21,300 | — | — |
| 2014-12-18 | $17.63 | $19.12 | 24,400 | — | — |
| 2014-12-17 | $17.65 | $19.14 | 30,300 | — | — |
| 2014-12-16 | $17.67 | $19.16 | 47,100 | — | — |
| 2014-12-15 | $17.63 | $19.12 | 28,900 | — | — |
| 2014-12-12 | $17.65 | $19.14 | 38,300 | — | — |
| 2014-12-11 | $17.61 | $19.09 | 25,900 | — | — |
| 2014-12-10 | $17.60 | $19.08 | 31,000 | — | — |
| 2014-12-09 | $17.56 | $19.04 | 80,600 | — | — |
| 2014-12-08 | $17.59 | $19.07 | 27,600 | — | — |
| 2014-12-05 | $17.56 | $19.04 | 41,600 | — | — |
| 2014-12-04 | $17.70 | $19.19 | 16,300 | — | — |
| 2014-12-03 | $17.58 | $19.06 | 34,900 | — | — |
| 2014-12-02 | $17.49 | $18.96 | 43,300 | — | — |
| 2014-12-01 | $17.39 | $18.86 | 23,600 | — | — |
| 2014-11-28 | $17.41 | $18.88 | 9,900 | — | — |
| 2014-11-26 | $17.36 | $18.82 | 25,800 | — | — |
| 2014-11-25 | $17.27 | $18.72 | 40,300 | — | — |
| 2014-11-24 | $17.30 | $18.76 | 61,700 | — | — |
| 2014-11-21 | $17.25 | $18.70 | 42,800 | — | — |
| 2014-11-20 | $17.20 | $18.65 | 59,100 | — | — |
| 2014-11-19 | $17.19 | $18.64 | 53,100 | — | — |
| 2014-11-18 | $17.40 | $18.79 | 13,200 | — | — |
| 2014-11-17 | $17.35 | $18.73 | 35,300 | — | — |
| 2014-11-14 | $17.48 | $18.88 | 18,900 | — | — |
| 2014-11-13 | $17.56 | $18.96 | 22,800 | — | — |
| 2014-11-12 | $17.49 | $18.89 | 28,300 | — | — |
| 2014-11-11 | $17.50 | $18.90 | 21,300 | — | — |
| 2014-11-10 | $17.49 | $18.89 | 20,800 | — | — |
| 2014-11-07 | $17.52 | $18.92 | 22,200 | — | — |
| 2014-11-06 | $17.47 | $18.86 | 17,000 | — | — |
| 2014-11-05 | $17.55 | $18.95 | 15,800 | — | — |
| 2014-11-04 | $17.48 | $18.88 | 32,300 | — | — |
| 2014-11-03 | $17.54 | $18.94 | 14,500 | — | — |
| 2014-10-31 | $17.60 | $19.00 | 45,900 | — | — |
| 2014-10-30 | $17.72 | $19.13 | 19,500 | — | — |
| 2014-10-29 | $17.69 | $19.10 | 28,200 | — | — |
| 2014-10-28 | $17.62 | $19.03 | 41,300 | — | — |
| 2014-10-27 | $17.63 | $19.04 | 19,600 | — | — |
| 2014-10-24 | $17.70 | $19.11 | 31,600 | — | — |
| 2014-10-23 | $17.81 | $19.23 | 18,400 | — | — |
| 2014-10-22 | $17.68 | $19.09 | 65,000 | — | — |
| 2014-10-21 | $18.20 | $19.58 | 49,400 | — | — |
| 2014-10-20 | $18.47 | $19.87 | 37,200 | — | — |
| 2014-10-17 | $18.28 | $19.66 | 44,700 | — | — |
| 2014-10-16 | $18.17 | $19.54 | 76,300 | — | — |
| 2014-10-15 | $18.12 | $19.49 | 57,600 | — | — |
| 2014-10-14 | $17.98 | $19.34 | 40,100 | — | — |
| 2014-10-13 | $17.73 | $19.07 | 26,300 | — | — |
| 2014-10-10 | $17.67 | $19.01 | 35,400 | — | — |
| 2014-10-09 | $17.67 | $19.01 | 36,900 | — | — |
| 2014-10-08 | $17.65 | $18.98 | 55,900 | — | — |
| 2014-10-07 | $17.59 | $18.92 | 34,200 | — | — |
| 2014-10-06 | $17.58 | $18.91 | 17,200 | — | — |
| 2014-10-03 | $17.44 | $18.76 | 17,200 | — | — |
| 2014-10-02 | $17.48 | $18.80 | 43,400 | — | — |
| 2014-10-01 | $17.41 | $18.73 | 31,200 | — | — |
| 2014-09-30 | $17.36 | $18.67 | 31,600 | — | — |
| 2014-09-29 | $17.30 | $18.61 | 28,000 | — | — |
| 2014-09-26 | $17.26 | $18.56 | 14,100 | — | — |
| 2014-09-25 | $17.24 | $18.54 | 33,900 | — | — |
| 2014-09-24 | $17.20 | $18.50 | 39,900 | — | — |
| 2014-09-23 | $17.17 | $18.47 | 28,500 | — | — |
| 2014-09-22 | $17.24 | $18.54 | 55,200 | — | — |
| 2014-09-19 | $17.20 | $18.50 | 42,900 | — | — |
| 2014-09-18 | $17.28 | $18.51 | 28,100 | — | — |
| 2014-09-17 | $17.35 | $18.59 | 1,200 | — | — |
| 2014-09-16 | $17.33 | $18.56 | 23,400 | — | — |
| 2014-09-15 | $17.30 | $18.53 | 26,200 | — | — |
| 2014-09-12 | $17.25 | $18.48 | 15,200 | — | — |
| 2014-09-11 | $17.37 | $18.61 | 14,900 | — | — |
| 2014-09-10 | $17.35 | $18.59 | 26,700 | — | — |
| 2014-09-09 | $17.33 | $18.56 | 26,300 | — | — |
| 2014-09-08 | $17.36 | $18.60 | 22,200 | — | — |
| 2014-09-05 | $17.29 | $18.52 | 29,400 | — | — |
| 2014-09-04 | $17.24 | $18.47 | 26,400 | — | — |
| 2014-09-03 | $17.33 | $18.56 | 25,600 | — | — |
| 2014-09-02 | $17.26 | $18.49 | 15,000 | — | — |
| 2014-08-29 | $17.33 | $18.56 | 17,400 | — | — |
| 2014-08-28 | $17.26 | $18.49 | 48,100 | — | — |
| 2014-08-27 | $17.24 | $18.47 | 28,800 | — | — |
| 2014-08-26 | $17.10 | $18.32 | 28,800 | — | — |
| 2014-08-25 | $17.08 | $18.30 | 36,800 | — | — |
| 2014-08-22 | $17.07 | $18.29 | 27,600 | — | — |
| 2014-08-21 | $17.10 | $18.32 | 28,300 | — | — |
| 2014-08-20 | $17.08 | $18.30 | 27,600 | — | — |
| 2014-08-19 | $17.18 | $18.33 | 23,700 | — | — |
| 2014-08-18 | $17.19 | $18.34 | 20,100 | — | — |
| 2014-08-15 | $17.16 | $18.31 | 31,300 | — | — |
| 2014-08-14 | $17.18 | $18.33 | 19,100 | — | — |
| 2014-08-13 | $17.16 | $18.31 | 34,000 | — | — |
| 2014-08-12 | $17.15 | $18.29 | 20,300 | — | — |
| 2014-08-11 | $17.13 | $18.27 | 28,800 | — | — |
| 2014-08-08 | $17.10 | $18.24 | 27,000 | — | — |
| 2014-08-07 | $16.94 | $18.07 | 23,600 | — | — |
| 2014-08-06 | $16.88 | $18.01 | 34,600 | — | — |
| 2014-08-05 | $16.78 | $17.90 | 24,600 | — | — |
| 2014-08-04 | $16.68 | $17.79 | 34,500 | — | — |
| 2014-08-01 | $16.66 | $17.77 | 43,800 | — | — |
| 2014-07-31 | $16.71 | $17.83 | 41,200 | — | — |
| 2014-07-30 | $16.87 | $18.00 | 50,600 | — | — |
| 2014-07-29 | $17.00 | $18.13 | 136,800 | — | — |
| 2014-07-28 | $17.01 | $18.15 | 37,100 | — | — |
| 2014-07-25 | $17.08 | $18.22 | 20,400 | — | — |
| 2014-07-24 | $17.02 | $18.16 | 44,400 | — | — |
| 2014-07-23 | $16.99 | $18.12 | 19,700 | — | — |
| 2014-07-22 | $17.02 | $18.16 | 65,100 | — | — |
| 2014-07-21 | $17.02 | $18.08 | 113,200 | — | — |
| 2014-07-18 | $16.75 | $17.79 | 70,900 | — | — |
| 2014-07-17 | $16.65 | $17.69 | 49,300 | — | — |
| 2014-07-16 | $16.53 | $17.56 | 38,500 | — | — |
| 2014-07-15 | $16.53 | $17.56 | 47,100 | — | — |
| 2014-07-14 | $16.55 | $17.58 | 26,000 | — | — |
| 2014-07-11 | $16.53 | $17.56 | 49,600 | — | — |
| 2014-07-10 | $16.48 | $17.51 | 33,600 | — | — |
| 2014-07-09 | $16.51 | $17.54 | 14,800 | — | — |
| 2014-07-08 | $16.49 | $17.52 | 54,800 | — | — |
| 2014-07-07 | $16.45 | $17.48 | 60,100 | — | — |
| 2014-07-03 | $16.46 | $17.49 | 42,600 | — | — |
| 2014-07-02 | $16.65 | $17.69 | 51,500 | — | — |
| 2014-07-01 | $16.81 | $17.86 | 37,700 | — | — |
| 2014-06-30 | $16.85 | $17.90 | 35,900 | — | — |
| 2014-06-27 | $16.76 | $17.80 | 48,100 | — | — |
| 2014-06-26 | $16.75 | $17.79 | 45,500 | — | — |
| 2014-06-25 | $16.74 | $17.78 | 40,500 | — | — |
| 2014-06-24 | $16.68 | $17.72 | 29,500 | — | — |
| 2014-06-23 | $16.62 | $17.66 | 92,200 | — | — |
| 2014-06-20 | $16.67 | $17.71 | 13,200 | — | — |
| 2014-06-19 | $16.63 | $17.67 | 28,600 | — | — |
| 2014-06-18 | $16.68 | $17.64 | 30,600 | — | — |
| 2014-06-17 | $16.64 | $17.60 | 26,600 | — | — |
| 2014-06-16 | $16.71 | $17.68 | 15,200 | — | — |
| 2014-06-13 | $16.73 | $17.70 | 28,400 | — | — |
| 2014-06-12 | $16.85 | $17.82 | 24,600 | — | — |
| 2014-06-11 | $16.77 | $17.74 | 63,500 | — | — |
| 2014-06-10 | $16.88 | $17.86 | 12,500 | — | — |
| 2014-06-09 | $16.91 | $17.89 | 48,200 | — | — |
| 2014-06-06 | $16.88 | $17.86 | 21,400 | — | — |
| 2014-06-05 | $16.75 | $17.72 | 27,800 | — | — |
| 2014-06-04 | $16.84 | $17.81 | 32,500 | — | — |
| 2014-06-03 | $16.90 | $17.88 | 36,600 | — | — |
| 2014-06-02 | $16.92 | $17.90 | 36,600 | — | — |
| 2014-05-30 | $17.00 | $17.98 | 21,300 | — | — |
| 2014-05-29 | $17.03 | $18.01 | 31,100 | — | — |
| 2014-05-28 | $16.99 | $17.97 | 77,600 | — | — |
| 2014-05-27 | $16.96 | $17.94 | 52,000 | — | — |
| 2014-05-23 | $16.88 | $17.86 | 53,000 | — | — |
| 2014-05-22 | $16.88 | $17.86 | 41,800 | — | — |
| 2014-05-21 | $16.86 | $17.83 | 66,300 | — | — |
| 2014-05-20 | $16.99 | $17.90 | 26,100 | — | — |
| 2014-05-19 | $16.99 | $17.90 | 52,200 | — | — |
| 2014-05-16 | $16.96 | $17.87 | 59,800 | — | — |
| 2014-05-15 | $16.98 | $17.89 | 19,100 | — | — |
| 2014-05-14 | $16.88 | $17.78 | 34,100 | — | — |
| 2014-05-13 | $16.73 | $17.62 | 51,900 | — | — |
| 2014-05-12 | $16.80 | $17.70 | 29,300 | — | — |
| 2014-05-09 | $16.74 | $17.63 | 33,600 | — | — |
| 2014-05-08 | $16.65 | $17.54 | 70,900 | — | — |
| 2014-05-07 | $16.60 | $17.49 | 43,900 | — | — |
| 2014-05-06 | $16.60 | $17.49 | 42,100 | — | — |
| 2014-05-05 | $16.49 | $17.37 | 47,900 | — | — |
| 2014-05-02 | $16.45 | $17.33 | 49,600 | — | — |
| 2014-05-01 | $16.52 | $17.40 | 50,100 | — | — |
| 2014-04-30 | $16.43 | $17.31 | 56,700 | — | — |
| 2014-04-29 | $16.41 | $17.29 | 46,800 | — | — |
| 2014-04-28 | $16.48 | $17.36 | 74,300 | — | — |
| 2014-04-25 | $16.39 | $17.26 | 63,200 | — | — |
| 2014-04-24 | $16.32 | $17.19 | 57,600 | — | — |
| 2014-04-23 | $16.26 | $17.13 | 38,200 | — | — |
| 2014-04-22 | $16.20 | $17.06 | 29,900 | — | — |
| 2014-04-21 | $16.17 | $17.03 | 26,400 | — | — |
| 2014-04-17 | $16.13 | $16.92 | 37,500 | — | — |
| 2014-04-16 | $16.21 | $17.00 | 50,300 | — | — |
| 2014-04-15 | $16.10 | $16.88 | 69,900 | — | — |
| 2014-04-14 | $15.97 | $16.75 | 62,400 | — | — |
| 2014-04-11 | $15.94 | $16.72 | 59,800 | — | — |
| 2014-04-10 | $15.88 | $16.65 | 67,300 | — | — |
| 2014-04-09 | $15.87 | $16.64 | 31,000 | — | — |
| 2014-04-08 | $15.87 | $16.64 | 15,100 | — | — |
| 2014-04-07 | $15.78 | $16.55 | 28,800 | — | — |
| 2014-04-04 | $15.68 | $16.44 | 58,400 | — | — |
| 2014-04-03 | $15.60 | $16.36 | 25,700 | — | — |
| 2014-04-02 | $15.59 | $16.35 | 68,800 | — | — |
| 2014-04-01 | $15.67 | $16.43 | 20,100 | — | — |
| 2014-03-31 | $15.69 | $16.45 | 28,000 | — | — |
| 2014-03-28 | $15.74 | $16.51 | 39,800 | — | — |
| 2014-03-27 | $15.69 | $16.45 | 24,900 | — | — |
| 2014-03-26 | $15.64 | $16.40 | 41,300 | — | — |
| 2014-03-25 | $15.59 | $16.35 | 45,500 | — | — |
| 2014-03-24 | $15.59 | $16.35 | 35,800 | — | — |
| 2014-03-21 | $15.58 | $16.34 | 35,600 | — | — |
| 2014-03-20 | $15.49 | $16.24 | 45,600 | — | — |
| 2014-03-19 | $15.68 | $16.37 | 48,300 | — | — |
| 2014-03-18 | $15.85 | $16.55 | 58,100 | — | — |
| 2014-03-17 | $15.75 | $16.44 | 50,800 | — | — |
| 2014-03-14 | $15.71 | $16.40 | 30,800 | — | — |
| 2014-03-13 | $15.71 | $16.40 | 9,000 | — | — |
| 2014-03-12 | $15.64 | $16.33 | 23,800 | — | — |
| 2014-03-11 | $15.52 | $16.20 | 74,900 | — | — |
| 2014-03-10 | $15.64 | $16.33 | 117,500 | — | — |
| 2014-03-07 | $15.42 | $16.10 | 68,200 | — | — |
| 2014-03-06 | $15.62 | $16.31 | 98,100 | — | — |
| 2014-03-05 | $15.93 | $16.63 | 26,700 | — | — |
| 2014-03-04 | $15.80 | $16.49 | 15,100 | — | — |
| 2014-03-03 | $15.73 | $16.42 | 25,000 | — | — |
| 2014-02-28 | $15.68 | $16.37 | 30,400 | — | — |
| 2014-02-27 | $15.79 | $16.48 | 24,800 | — | — |
| 2014-02-26 | $15.67 | $16.36 | 32,000 | — | — |
| 2014-02-25 | $15.49 | $16.17 | 86,100 | — | — |
| 2014-02-24 | $15.47 | $16.15 | 70,900 | — | — |
| 2014-02-21 | $15.57 | $16.25 | 16,900 | — | — |
| 2014-02-20 | $15.56 | $16.24 | 30,500 | — | — |
| 2014-02-19 | $15.59 | $16.28 | 50,000 | — | — |
| 2014-02-18 | $15.59 | $16.20 | 23,200 | — | — |
| 2014-02-14 | $15.56 | $16.17 | 81,800 | — | — |
| 2014-02-13 | $15.79 | $16.41 | 22,000 | — | — |
| 2014-02-12 | $15.78 | $16.40 | 37,300 | — | — |
| 2014-02-11 | $15.90 | $16.52 | 32,600 | — | — |
| 2014-02-10 | $15.85 | $16.47 | 42,100 | — | — |
| 2014-02-07 | $15.78 | $16.40 | 18,700 | — | — |
| 2014-02-06 | $15.60 | $16.21 | 55,400 | — | — |
| 2014-02-05 | $15.41 | $16.01 | 58,300 | — | — |
| 2014-02-04 | $15.70 | $16.32 | 114,200 | — | — |
| 2014-02-03 | $15.79 | $16.41 | 71,200 | — | — |
| 2014-01-31 | $15.90 | $16.52 | 87,400 | — | — |
| 2014-01-30 | $15.94 | $16.57 | 42,900 | — | — |
| 2014-01-29 | $16.08 | $16.71 | 104,600 | — | — |
| 2014-01-28 | $16.02 | $16.65 | 95,600 | — | — |
| 2014-01-27 | $15.94 | $16.57 | 60,900 | — | — |
| 2014-01-24 | $15.79 | $16.41 | 87,000 | — | — |
| 2014-01-23 | $15.86 | $16.48 | 33,000 | — | — |
| 2014-01-22 | $15.73 | $16.35 | 35,500 | — | — |
| 2014-01-21 | $15.78 | $16.33 | 62,400 | — | — |
| 2014-01-17 | $15.74 | $16.28 | 100,400 | — | — |
| 2014-01-16 | $15.45 | $15.98 | 85,100 | — | — |
| 2014-01-15 | $15.21 | $15.74 | 75,300 | — | — |
| 2014-01-14 | $15.30 | $15.83 | 59,500 | — | — |
| 2014-01-13 | $15.32 | $15.85 | 69,900 | — | — |
| 2014-01-10 | $15.46 | $15.99 | 46,500 | — | — |
| 2014-01-09 | $15.24 | $15.77 | 94,600 | — | — |
| 2014-01-08 | $15.26 | $15.79 | 95,800 | — | — |
| 2014-01-07 | $15.19 | $15.71 | 78,300 | — | — |
| 2014-01-06 | $14.98 | $15.50 | 82,200 | — | — |
| 2014-01-03 | $14.90 | $15.41 | 61,000 | — | — |
| 2014-01-02 | $14.87 | $15.38 | 90,600 | — | — |