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
- 1994-04-08 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 | $16.47 | $27.74 | 39,100 | — | — |
| 2014-12-30 | $16.51 | $27.81 | 25,600 | — | — |
| 2014-12-29 | $16.40 | $27.62 | 43,800 | — | — |
| 2014-12-26 | $16.40 | $27.62 | 12,400 | — | — |
| 2014-12-24 | $16.24 | $27.35 | 10,400 | — | — |
| 2014-12-23 | $16.13 | $27.17 | 18,200 | — | — |
| 2014-12-22 | $16.12 | $27.15 | 18,300 | — | — |
| 2014-12-19 | $16.11 | $27.13 | 44,200 | — | — |
| 2014-12-18 | $16.11 | $27.13 | 24,200 | — | — |
| 2014-12-17 | $16.08 | $27.08 | 34,000 | — | — |
| 2014-12-16 | $15.63 | $26.33 | 26,400 | — | — |
| 2014-12-15 | $15.48 | $26.07 | 16,500 | — | — |
| 2014-12-12 | $15.60 | $26.27 | 17,500 | — | — |
| 2014-12-11 | $15.80 | $26.61 | 22,500 | — | — |
| 2014-12-10 | $15.70 | $26.44 | 18,800 | — | — |
| 2014-12-09 | $16.13 | $27.17 | 22,300 | — | — |
| 2014-12-08 | $15.71 | $26.46 | 21,800 | — | — |
| 2014-12-05 | $15.87 | $26.73 | 19,500 | — | — |
| 2014-12-04 | $15.56 | $26.21 | 20,800 | — | — |
| 2014-12-03 | $15.53 | $26.16 | 30,300 | — | — |
| 2014-12-02 | $15.63 | $26.33 | 16,200 | — | — |
| 2014-12-01 | $15.14 | $25.50 | 37,000 | — | — |
| 2014-11-28 | $15.46 | $26.04 | 24,700 | — | — |
| 2014-11-26 | $15.72 | $26.48 | 15,800 | — | — |
| 2014-11-25 | $15.59 | $26.26 | 31,300 | — | — |
| 2014-11-24 | $15.95 | $26.86 | 29,600 | — | — |
| 2014-11-21 | $15.46 | $26.04 | 31,400 | — | — |
| 2014-11-20 | $15.49 | $26.09 | 28,700 | — | — |
| 2014-11-19 | $15.39 | $25.92 | 20,200 | — | — |
| 2014-11-18 | $15.69 | $26.43 | 30,400 | — | — |
| 2014-11-17 | $15.80 | $26.61 | 37,600 | — | — |
| 2014-11-14 | $16.12 | $27.15 | 24,500 | — | — |
| 2014-11-13 | $16.29 | $27.44 | 18,600 | — | — |
| 2014-11-12 | $16.27 | $27.40 | 30,800 | — | — |
| 2014-11-11 | $16.40 | $27.62 | 50,400 | — | — |
| 2014-11-10 | $16.55 | $27.87 | 23,500 | — | — |
| 2014-11-07 | $16.50 | $27.79 | 10,400 | — | — |
| 2014-11-06 | $16.58 | $27.93 | 18,100 | — | — |
| 2014-11-05 | $16.49 | $27.77 | 28,300 | — | — |
| 2014-11-04 | $16.42 | $27.44 | 21,400 | — | — |
| 2014-11-03 | $16.43 | $27.45 | 37,600 | — | — |
| 2014-10-31 | $16.37 | $27.35 | 57,700 | — | — |
| 2014-10-30 | $16.34 | $27.30 | 77,100 | — | — |
| 2014-10-29 | $16.14 | $26.97 | 43,400 | — | — |
| 2014-10-28 | $15.30 | $25.57 | 75,100 | — | — |
| 2014-10-27 | $15.04 | $25.13 | 16,100 | — | — |
| 2014-10-24 | $15.23 | $25.45 | 18,100 | — | — |
| 2014-10-23 | $15.64 | $26.13 | 53,900 | — | — |
| 2014-10-22 | $15.52 | $25.93 | 29,000 | — | — |
| 2014-10-21 | $15.70 | $26.23 | 29,800 | — | — |
| 2014-10-20 | $15.96 | $26.67 | 28,200 | — | — |
| 2014-10-17 | $15.87 | $26.52 | 45,600 | — | — |
| 2014-10-16 | $15.92 | $26.60 | 25,200 | — | — |
| 2014-10-15 | $15.56 | $26.00 | 55,400 | — | — |
| 2014-10-14 | $15.85 | $26.48 | 47,200 | — | — |
| 2014-10-13 | $15.48 | $25.87 | 25,600 | — | — |
| 2014-10-10 | $14.96 | $25.00 | 34,000 | — | — |
| 2014-10-09 | $14.67 | $24.51 | 30,800 | — | — |
| 2014-10-08 | $15.33 | $25.62 | 41,100 | — | — |
| 2014-10-07 | $14.65 | $24.48 | 30,000 | — | — |
| 2014-10-06 | $15.09 | $25.21 | 43,600 | — | — |
| 2014-10-03 | $14.83 | $24.78 | 68,800 | — | — |
| 2014-10-02 | $14.89 | $24.88 | 20,400 | — | — |
| 2014-10-01 | $14.39 | $24.04 | 48,900 | — | — |
| 2014-09-30 | $14.29 | $23.88 | 46,600 | — | — |
| 2014-09-29 | $14.69 | $24.55 | 22,700 | — | — |
| 2014-09-26 | $14.84 | $24.80 | 12,600 | — | — |
| 2014-09-25 | $14.82 | $24.76 | 32,500 | — | — |
| 2014-09-24 | $15.21 | $25.41 | 27,600 | — | — |
| 2014-09-23 | $15.30 | $25.57 | 23,800 | — | — |
| 2014-09-22 | $15.61 | $26.08 | 81,000 | — | — |
| 2014-09-19 | $15.79 | $26.38 | 56,200 | — | — |
| 2014-09-18 | $15.97 | $26.68 | 19,900 | — | — |
| 2014-09-17 | $15.90 | $26.57 | 27,700 | — | — |
| 2014-09-16 | $15.80 | $26.40 | 21,500 | — | — |
| 2014-09-15 | $15.83 | $26.45 | 21,000 | — | — |
| 2014-09-12 | $16.19 | $27.05 | 44,100 | — | — |
| 2014-09-11 | $16.43 | $27.45 | 25,800 | — | — |
| 2014-09-10 | $16.40 | $27.40 | 22,600 | — | — |
| 2014-09-09 | $16.24 | $27.14 | 20,100 | — | — |
| 2014-09-08 | $16.45 | $27.49 | 24,000 | — | — |
| 2014-09-05 | $16.28 | $27.20 | 14,500 | — | — |
| 2014-09-04 | $16.32 | $27.27 | 13,900 | — | — |
| 2014-09-03 | $16.32 | $27.27 | 26,500 | — | — |
| 2014-09-02 | $16.45 | $27.49 | 23,300 | — | — |
| 2014-08-29 | $16.32 | $27.27 | 30,100 | — | — |
| 2014-08-28 | $16.25 | $27.15 | 19,500 | — | — |
| 2014-08-27 | $16.29 | $27.22 | 40,400 | — | — |
| 2014-08-26 | $16.22 | $27.10 | 46,200 | — | — |
| 2014-08-25 | $15.93 | $26.62 | 85,300 | — | — |
| 2014-08-22 | $15.50 | $25.90 | 60,500 | — | — |
| 2014-08-21 | $15.48 | $25.87 | 48,400 | — | — |
| 2014-08-20 | $14.88 | $24.86 | 17,400 | — | — |
| 2014-08-19 | $15.09 | $25.21 | 23,300 | — | — |
| 2014-08-18 | $15.25 | $25.48 | 52,000 | — | — |
| 2014-08-15 | $14.82 | $24.76 | 48,300 | — | — |
| 2014-08-14 | $15.20 | $25.40 | 15,900 | — | — |
| 2014-08-13 | $15.07 | $25.18 | 21,600 | — | — |
| 2014-08-12 | $14.75 | $24.65 | 32,400 | — | — |
| 2014-08-11 | $14.83 | $24.78 | 11,700 | — | — |
| 2014-08-08 | $14.62 | $24.43 | 22,300 | — | — |
| 2014-08-07 | $14.44 | $24.13 | 39,400 | — | — |
| 2014-08-06 | $14.54 | $24.30 | 45,000 | — | — |
| 2014-08-05 | $14.50 | $24.23 | 14,300 | — | — |
| 2014-08-04 | $14.56 | $24.33 | 24,900 | — | — |
| 2014-08-01 | $14.63 | $24.45 | 60,700 | — | — |
| 2014-07-31 | $14.71 | $24.58 | 52,400 | — | — |
| 2014-07-30 | $14.33 | $23.94 | 51,000 | — | — |
| 2014-07-29 | $14.00 | $23.18 | 35,800 | — | — |
| 2014-07-28 | $13.53 | $22.40 | 45,800 | — | — |
| 2014-07-25 | $13.57 | $22.46 | 37,400 | — | — |
| 2014-07-24 | $13.86 | $22.94 | 30,900 | — | — |
| 2014-07-23 | $14.11 | $23.36 | 21,800 | — | — |
| 2014-07-22 | $14.07 | $23.29 | 36,800 | — | — |
| 2014-07-21 | $13.90 | $23.01 | 22,900 | — | — |
| 2014-07-18 | $13.90 | $23.01 | 43,300 | — | — |
| 2014-07-17 | $13.81 | $22.86 | 28,500 | — | — |
| 2014-07-16 | $13.92 | $23.04 | 18,900 | — | — |
| 2014-07-15 | $14.13 | $23.39 | 15,400 | — | — |
| 2014-07-14 | $14.24 | $23.57 | 14,700 | — | — |
| 2014-07-11 | $14.14 | $23.41 | 18,000 | — | — |
| 2014-07-10 | $14.09 | $23.32 | 35,200 | — | — |
| 2014-07-09 | $14.35 | $23.76 | 15,600 | — | — |
| 2014-07-08 | $14.35 | $23.76 | 26,900 | — | — |
| 2014-07-07 | $14.53 | $24.05 | 22,400 | — | — |
| 2014-07-03 | $14.75 | $24.42 | 10,200 | — | — |
| 2014-07-02 | $14.56 | $24.10 | 35,800 | — | — |
| 2014-07-01 | $14.72 | $24.37 | 40,700 | — | — |
| 2014-06-30 | $14.33 | $23.72 | 24,800 | — | — |
| 2014-06-27 | $14.38 | $23.80 | 202,300 | — | — |
| 2014-06-26 | $14.17 | $23.46 | 20,200 | — | — |
| 2014-06-25 | $14.21 | $23.52 | 26,000 | — | — |
| 2014-06-24 | $14.06 | $23.28 | 35,900 | — | — |
| 2014-06-23 | $14.27 | $23.62 | 27,900 | — | — |
| 2014-06-20 | $14.39 | $23.82 | 106,300 | — | — |
| 2014-06-19 | $14.25 | $23.59 | 48,200 | — | — |
| 2014-06-18 | $14.42 | $23.87 | 31,800 | — | — |
| 2014-06-17 | $14.25 | $23.59 | 21,300 | — | — |
| 2014-06-16 | $14.23 | $23.56 | 24,000 | — | — |
| 2014-06-13 | $14.37 | $23.79 | 21,600 | — | — |
| 2014-06-12 | $14.66 | $24.27 | 30,100 | — | — |
| 2014-06-11 | $14.52 | $24.04 | 15,300 | — | — |
| 2014-06-10 | $14.70 | $24.33 | 32,000 | — | — |
| 2014-06-09 | $14.60 | $24.17 | 29,600 | — | — |
| 2014-06-06 | $14.25 | $23.59 | 63,300 | — | — |
| 2014-06-05 | $14.34 | $23.74 | 42,200 | — | — |
| 2014-06-04 | $13.87 | $22.96 | 41,700 | — | — |
| 2014-06-03 | $14.08 | $23.31 | 34,400 | — | — |
| 2014-06-02 | $14.28 | $23.64 | 32,300 | — | — |
| 2014-05-30 | $14.60 | $24.17 | 18,200 | — | — |
| 2014-05-29 | $14.60 | $24.17 | 14,500 | — | — |
| 2014-05-28 | $14.68 | $24.30 | 13,500 | — | — |
| 2014-05-27 | $14.89 | $24.65 | 17,800 | — | — |
| 2014-05-23 | $14.51 | $24.02 | 33,900 | — | — |
| 2014-05-22 | $14.20 | $23.51 | 18,000 | — | — |
| 2014-05-21 | $14.11 | $23.36 | 30,700 | — | — |
| 2014-05-20 | $14.13 | $23.39 | 67,000 | — | — |
| 2014-05-19 | $14.47 | $23.95 | 15,900 | — | — |
| 2014-05-16 | $14.38 | $23.80 | 39,300 | — | — |
| 2014-05-15 | $14.25 | $23.59 | 38,300 | — | — |
| 2014-05-14 | $14.26 | $23.61 | 40,300 | — | — |
| 2014-05-13 | $14.68 | $24.30 | 32,500 | — | — |
| 2014-05-12 | $14.89 | $24.65 | 32,100 | — | — |
| 2014-05-09 | $14.40 | $23.84 | 26,900 | — | — |
| 2014-05-08 | $14.20 | $23.51 | 32,000 | — | — |
| 2014-05-07 | $14.45 | $23.92 | 32,700 | — | — |
| 2014-05-06 | $14.36 | $23.57 | 45,900 | — | — |
| 2014-05-05 | $14.51 | $23.82 | 55,100 | — | — |
| 2014-05-02 | $14.62 | $24.00 | 42,600 | — | — |
| 2014-05-01 | $14.66 | $24.07 | 68,400 | — | — |
| 2014-04-30 | $14.81 | $24.31 | 38,600 | — | — |
| 2014-04-29 | $14.80 | $24.30 | 37,800 | — | — |
| 2014-04-28 | $14.66 | $24.07 | 62,100 | — | — |
| 2014-04-25 | $14.98 | $24.59 | 28,300 | — | — |
| 2014-04-24 | $15.19 | $24.94 | 27,700 | — | — |
| 2014-04-23 | $15.25 | $25.03 | 22,300 | — | — |
| 2014-04-22 | $15.37 | $25.23 | 23,700 | — | — |
| 2014-04-21 | $15.33 | $25.17 | 25,200 | — | — |
| 2014-04-17 | $15.59 | $25.59 | 11,500 | — | — |
| 2014-04-16 | $15.55 | $25.53 | 12,600 | — | — |
| 2014-04-15 | $15.59 | $25.59 | 18,800 | — | — |
| 2014-04-14 | $15.60 | $25.61 | 24,200 | — | — |
| 2014-04-11 | $15.48 | $25.41 | 30,500 | — | — |
| 2014-04-10 | $15.57 | $25.56 | 48,400 | — | — |
| 2014-04-09 | $15.95 | $26.18 | 16,300 | — | — |
| 2014-04-08 | $15.87 | $26.05 | 27,600 | — | — |
| 2014-04-07 | $15.90 | $26.10 | 30,200 | — | — |
| 2014-04-04 | $16.14 | $26.50 | 34,900 | — | — |
| 2014-04-03 | $16.67 | $27.37 | 28,200 | — | — |
| 2014-04-02 | $16.85 | $27.66 | 30,600 | — | — |
| 2014-04-01 | $16.69 | $27.40 | 41,200 | — | — |
| 2014-03-31 | $16.36 | $26.86 | 66,700 | — | — |
| 2014-03-28 | $15.83 | $25.99 | 57,300 | — | — |
| 2014-03-27 | $16.01 | $26.28 | 31,000 | — | — |
| 2014-03-26 | $16.25 | $26.68 | 30,800 | — | — |
| 2014-03-25 | $16.62 | $27.28 | 14,000 | — | — |
| 2014-03-24 | $16.65 | $27.33 | 23,400 | — | — |
| 2014-03-21 | $16.64 | $27.32 | 69,500 | — | — |
| 2014-03-20 | $16.89 | $27.73 | 23,900 | — | — |
| 2014-03-19 | $16.76 | $27.51 | 16,600 | — | — |
| 2014-03-18 | $16.74 | $27.48 | 21,300 | — | — |
| 2014-03-17 | $16.69 | $27.40 | 30,400 | — | — |
| 2014-03-14 | $16.63 | $27.30 | 54,400 | — | — |
| 2014-03-13 | $16.72 | $27.45 | 30,800 | — | — |
| 2014-03-12 | $16.86 | $27.68 | 24,300 | — | — |
| 2014-03-11 | $16.70 | $27.41 | 21,600 | — | — |
| 2014-03-10 | $17.05 | $27.99 | 26,000 | — | — |
| 2014-03-07 | $17.00 | $27.91 | 38,500 | — | — |
| 2014-03-06 | $17.00 | $27.91 | 36,400 | — | — |
| 2014-03-05 | $16.99 | $27.89 | 26,100 | — | — |
| 2014-03-04 | $17.00 | $27.91 | 118,600 | — | — |
| 2014-03-03 | $16.65 | $27.33 | 16,400 | — | — |
| 2014-02-28 | $16.75 | $27.50 | 73,900 | — | — |
| 2014-02-27 | $16.59 | $27.23 | 36,900 | — | — |
| 2014-02-26 | $16.43 | $26.97 | 21,600 | — | — |
| 2014-02-25 | $16.19 | $26.58 | 15,100 | — | — |
| 2014-02-24 | $16.19 | $26.58 | 53,400 | — | — |
| 2014-02-21 | $15.94 | $26.17 | 49,800 | — | — |
| 2014-02-20 | $15.87 | $26.05 | 33,600 | — | — |
| 2014-02-19 | $15.69 | $25.76 | 50,100 | — | — |
| 2014-02-18 | $15.97 | $26.22 | 21,600 | — | — |
| 2014-02-14 | $15.85 | $26.02 | 17,500 | — | — |
| 2014-02-13 | $15.97 | $26.22 | 13,800 | — | — |
| 2014-02-12 | $15.84 | $26.00 | 26,200 | — | — |
| 2014-02-11 | $15.89 | $26.08 | 18,900 | — | — |
| 2014-02-10 | $15.65 | $25.69 | 32,200 | — | — |
| 2014-02-07 | $15.65 | $25.69 | 33,600 | — | — |
| 2014-02-06 | $15.79 | $25.92 | 38,500 | — | — |
| 2014-02-05 | $15.47 | $25.40 | 38,100 | — | — |
| 2014-02-04 | $15.75 | $25.66 | 47,000 | — | — |
| 2014-02-03 | $15.46 | $25.19 | 50,500 | — | — |
| 2014-01-31 | $16.19 | $26.37 | 113,800 | — | — |
| 2014-01-30 | $15.92 | $25.93 | 39,000 | — | — |
| 2014-01-29 | $15.64 | $25.48 | 45,600 | — | — |
| 2014-01-28 | $16.11 | $26.24 | 39,700 | — | — |
| 2014-01-27 | $15.99 | $26.05 | 82,900 | — | — |
| 2014-01-24 | $16.18 | $26.36 | 33,800 | — | — |
| 2014-01-23 | $16.48 | $26.85 | 15,700 | — | — |
| 2014-01-22 | $16.74 | $27.27 | 22,400 | — | — |
| 2014-01-21 | $16.71 | $27.22 | 31,400 | — | — |
| 2014-01-17 | $16.63 | $27.09 | 26,100 | — | — |
| 2014-01-16 | $16.43 | $26.77 | 20,900 | — | — |
| 2014-01-15 | $16.69 | $27.19 | 27,600 | — | — |
| 2014-01-14 | $16.60 | $27.04 | 17,200 | — | — |
| 2014-01-13 | $16.49 | $26.86 | 35,800 | — | — |
| 2014-01-10 | $16.50 | $26.88 | 31,600 | — | — |
| 2014-01-09 | $16.68 | $27.17 | 28,700 | — | — |
| 2014-01-08 | $16.61 | $27.06 | 52,000 | — | — |
| 2014-01-07 | $16.61 | $27.06 | 30,600 | — | — |
| 2014-01-06 | $16.29 | $26.54 | 24,800 | — | — |
| 2014-01-03 | $16.65 | $27.12 | 33,100 | — | — |
| 2014-01-02 | $16.65 | $27.12 | 27,000 | — | — |