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
- 2011-06-21 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 | $14.85 | $20.90 | 240,200 | — | — |
| 2014-12-30 | $14.92 | $21.00 | 110,500 | — | — |
| 2014-12-29 | $14.80 | $20.83 | 134,100 | — | — |
| 2014-12-26 | $14.95 | $21.04 | 63,100 | — | — |
| 2014-12-24 | $15.11 | $21.27 | 67,300 | — | — |
| 2014-12-23 | $14.87 | $20.93 | 139,700 | — | — |
| 2014-12-22 | $14.48 | $20.38 | 85,600 | — | — |
| 2014-12-19 | $14.62 | $20.58 | 136,900 | — | — |
| 2014-12-18 | $14.71 | $20.70 | 154,200 | — | — |
| 2014-12-17 | $14.23 | $20.03 | 101,700 | — | — |
| 2014-12-16 | $13.91 | $19.58 | 141,200 | — | — |
| 2014-12-15 | $13.71 | $19.30 | 167,100 | — | — |
| 2014-12-12 | $14.29 | $20.11 | 120,200 | — | — |
| 2014-12-11 | $14.12 | $19.87 | 140,600 | — | — |
| 2014-12-10 | $14.80 | $20.83 | 122,600 | — | — |
| 2014-12-09 | $14.75 | $20.76 | 165,700 | — | — |
| 2014-12-08 | $14.33 | $20.17 | 241,400 | — | — |
| 2014-12-05 | $15.03 | $21.15 | 119,500 | — | — |
| 2014-12-04 | $14.85 | $20.90 | 169,600 | — | — |
| 2014-12-03 | $15.06 | $21.20 | 208,200 | — | — |
| 2014-12-02 | $15.63 | $21.32 | 158,500 | — | — |
| 2014-12-01 | $15.81 | $21.57 | 179,600 | — | — |
| 2014-11-28 | $16.50 | $22.51 | 61,500 | — | — |
| 2014-11-26 | $16.61 | $22.66 | 49,700 | — | — |
| 2014-11-25 | $16.57 | $22.61 | 67,800 | — | — |
| 2014-11-24 | $16.45 | $22.44 | 49,700 | — | — |
| 2014-11-21 | $16.41 | $22.39 | 65,100 | — | — |
| 2014-11-20 | $16.55 | $22.58 | 72,000 | — | — |
| 2014-11-19 | $16.54 | $22.57 | 59,400 | — | — |
| 2014-11-18 | $16.72 | $22.81 | 38,100 | — | — |
| 2014-11-17 | $16.92 | $23.08 | 74,600 | — | — |
| 2014-11-14 | $16.98 | $23.17 | 28,400 | — | — |
| 2014-11-13 | $17.07 | $23.29 | 63,600 | — | — |
| 2014-11-12 | $16.90 | $23.06 | 63,000 | — | — |
| 2014-11-11 | $16.95 | $23.12 | 44,900 | — | — |
| 2014-11-10 | $16.91 | $23.07 | 41,200 | — | — |
| 2014-11-07 | $17.00 | $23.19 | 61,100 | — | — |
| 2014-11-06 | $16.57 | $22.61 | 57,100 | — | — |
| 2014-11-05 | $16.83 | $22.96 | 30,100 | — | — |
| 2014-11-04 | $17.05 | $23.26 | 73,000 | — | — |
| 2014-11-03 | $16.92 | $23.08 | 33,800 | — | — |
| 2014-10-31 | $16.98 | $23.17 | 40,700 | — | — |
| 2014-10-30 | $17.09 | $23.32 | 39,000 | — | — |
| 2014-10-29 | $17.10 | $23.33 | 40,000 | — | — |
| 2014-10-28 | $17.08 | $23.30 | 41,400 | — | — |
| 2014-10-27 | $16.95 | $23.12 | 64,400 | — | — |
| 2014-10-24 | $17.02 | $23.22 | 55,200 | — | — |
| 2014-10-23 | $17.00 | $23.19 | 40,700 | — | — |
| 2014-10-22 | $17.00 | $23.19 | 47,700 | — | — |
| 2014-10-21 | $16.88 | $23.03 | 73,200 | — | — |
| 2014-10-20 | $16.79 | $22.91 | 23,700 | — | — |
| 2014-10-17 | $16.61 | $22.66 | 44,100 | — | — |
| 2014-10-16 | $16.47 | $22.47 | 70,300 | — | — |
| 2014-10-15 | $16.26 | $22.18 | 111,500 | — | — |
| 2014-10-14 | $16.20 | $22.10 | 92,000 | — | — |
| 2014-10-13 | $16.40 | $22.37 | 77,900 | — | — |
| 2014-10-10 | $16.45 | $22.44 | 102,600 | — | — |
| 2014-10-09 | $16.58 | $22.62 | 61,000 | — | — |
| 2014-10-08 | $16.89 | $23.04 | 77,300 | — | — |
| 2014-10-07 | $16.83 | $22.96 | 102,300 | — | — |
| 2014-10-06 | $16.64 | $22.70 | 69,900 | — | — |
| 2014-10-03 | $16.57 | $22.61 | 194,000 | — | — |
| 2014-10-02 | $16.83 | $22.96 | 109,500 | — | — |
| 2014-10-01 | $16.82 | $22.95 | 178,700 | — | — |
| 2014-09-30 | $16.51 | $22.52 | 482,200 | — | — |
| 2014-09-29 | $17.36 | $23.68 | 52,800 | — | — |
| 2014-09-26 | $17.40 | $23.74 | 53,100 | — | — |
| 2014-09-25 | $17.16 | $23.41 | 44,700 | — | — |
| 2014-09-24 | $17.31 | $23.62 | 34,300 | — | — |
| 2014-09-23 | $17.28 | $23.57 | 41,200 | — | — |
| 2014-09-22 | $17.25 | $23.53 | 55,700 | — | — |
| 2014-09-19 | $17.36 | $23.68 | 83,900 | — | — |
| 2014-09-18 | $17.78 | $24.26 | 72,100 | — | — |
| 2014-09-17 | $17.76 | $24.23 | 20,100 | — | — |
| 2014-09-16 | $17.67 | $24.11 | 45,800 | — | — |
| 2014-09-15 | $17.86 | $24.37 | 57,800 | — | — |
| 2014-09-12 | $18.18 | $24.80 | 40,600 | — | — |
| 2014-09-11 | $18.15 | $24.76 | 51,200 | — | — |
| 2014-09-10 | $18.13 | $24.73 | 60,100 | — | — |
| 2014-09-09 | $18.36 | $24.53 | 40,300 | — | — |
| 2014-09-08 | $18.42 | $24.61 | 28,100 | — | — |
| 2014-09-05 | $18.39 | $24.57 | 64,200 | — | — |
| 2014-09-04 | $18.48 | $24.69 | 85,700 | — | — |
| 2014-09-03 | $18.56 | $24.80 | 32,500 | — | — |
| 2014-09-02 | $18.65 | $24.92 | 42,300 | — | — |
| 2014-08-29 | $18.65 | $24.92 | 78,200 | — | — |
| 2014-08-28 | $18.48 | $24.69 | 40,000 | — | — |
| 2014-08-27 | $18.44 | $24.64 | 84,200 | — | — |
| 2014-08-26 | $18.65 | $24.92 | 49,800 | — | — |
| 2014-08-25 | $18.67 | $24.94 | 45,900 | — | — |
| 2014-08-22 | $18.62 | $24.88 | 112,900 | — | — |
| 2014-08-21 | $18.97 | $25.34 | 75,900 | — | — |
| 2014-08-20 | $19.13 | $25.49 | 87,600 | — | — |
| 2014-08-19 | $18.49 | $24.64 | 61,300 | — | — |
| 2014-08-18 | $18.37 | $24.48 | 86,700 | — | — |
| 2014-08-15 | $18.10 | $24.12 | 35,100 | — | — |
| 2014-08-14 | $18.18 | $24.23 | 63,300 | — | — |
| 2014-08-13 | $18.20 | $24.25 | 83,900 | — | — |
| 2014-08-12 | $18.19 | $24.24 | 59,000 | — | — |
| 2014-08-11 | $18.08 | $24.09 | 116,300 | — | — |
| 2014-08-08 | $18.41 | $24.53 | 116,800 | — | — |
| 2014-08-07 | $17.90 | $23.85 | 115,300 | — | — |
| 2014-08-06 | $17.83 | $23.76 | 79,200 | — | — |
| 2014-08-05 | $17.74 | $23.64 | 95,500 | — | — |
| 2014-08-04 | $17.63 | $23.49 | 102,000 | — | — |
| 2014-08-01 | $17.97 | $23.95 | 83,100 | — | — |
| 2014-07-31 | $17.98 | $23.96 | 90,900 | — | — |
| 2014-07-30 | $18.66 | $24.87 | 51,300 | — | — |
| 2014-07-29 | $18.74 | $24.97 | 45,000 | — | — |
| 2014-07-28 | $18.66 | $24.87 | 115,700 | — | — |
| 2014-07-25 | $18.93 | $25.23 | 87,400 | — | — |
| 2014-07-24 | $18.91 | $25.20 | 89,500 | — | — |
| 2014-07-23 | $18.85 | $25.12 | 90,500 | — | — |
| 2014-07-22 | $18.94 | $25.17 | 126,500 | — | — |
| 2014-07-21 | $19.07 | $25.34 | 74,400 | — | — |
| 2014-07-18 | $18.90 | $25.12 | 75,900 | — | — |
| 2014-07-17 | $19.05 | $25.32 | 56,500 | — | — |
| 2014-07-16 | $19.34 | $25.70 | 58,800 | — | — |
| 2014-07-15 | $19.45 | $25.85 | 35,300 | — | — |
| 2014-07-14 | $19.77 | $26.28 | 87,800 | — | — |
| 2014-07-11 | $19.49 | $25.90 | 82,400 | — | — |
| 2014-07-10 | $19.21 | $25.53 | 86,600 | — | — |
| 2014-07-09 | $19.14 | $25.44 | 43,600 | — | — |
| 2014-07-08 | $19.08 | $25.36 | 114,200 | — | — |
| 2014-07-07 | $19.46 | $25.86 | 97,600 | — | — |
| 2014-07-03 | $19.74 | $26.24 | 22,500 | — | — |
| 2014-07-02 | $19.75 | $26.25 | 71,600 | — | — |
| 2014-07-01 | $20.04 | $26.63 | 125,400 | — | — |
| 2014-06-30 | $20.54 | $27.30 | 226,000 | — | — |
| 2014-06-27 | $20.10 | $26.71 | 2,075,300 | — | — |
| 2014-06-26 | $20.44 | $27.17 | 155,900 | — | — |
| 2014-06-25 | $19.61 | $26.06 | 95,000 | — | — |
| 2014-06-24 | $19.25 | $25.58 | 135,000 | — | — |
| 2014-06-23 | $19.51 | $25.93 | 65,800 | — | — |
| 2014-06-20 | $19.77 | $26.28 | 127,900 | — | — |
| 2014-06-19 | $19.66 | $26.13 | 81,700 | — | — |
| 2014-06-18 | $19.43 | $25.82 | 95,600 | — | — |
| 2014-06-17 | $19.12 | $25.41 | 79,900 | — | — |
| 2014-06-16 | $19.06 | $25.33 | 52,400 | — | — |
| 2014-06-13 | $18.85 | $25.05 | 57,600 | — | — |
| 2014-06-12 | $18.64 | $24.77 | 141,100 | — | — |
| 2014-06-11 | $18.55 | $24.65 | 81,300 | — | — |
| 2014-06-10 | $19.00 | $24.75 | 100,200 | — | — |
| 2014-06-09 | $19.09 | $24.86 | 72,500 | — | — |
| 2014-06-06 | $18.90 | $24.62 | 70,600 | — | — |
| 2014-06-05 | $18.64 | $24.28 | 67,100 | — | — |
| 2014-06-04 | $18.53 | $24.13 | 106,000 | — | — |
| 2014-06-03 | $18.39 | $23.95 | 63,000 | — | — |
| 2014-06-02 | $18.30 | $23.83 | 69,800 | — | — |
| 2014-05-30 | $18.38 | $23.94 | 90,100 | — | — |
| 2014-05-29 | $18.30 | $23.83 | 104,100 | — | — |
| 2014-05-28 | $18.56 | $24.17 | 112,700 | — | — |
| 2014-05-27 | $18.15 | $23.64 | 87,500 | — | — |
| 2014-05-23 | $18.10 | $23.57 | 80,900 | — | — |
| 2014-05-22 | $17.92 | $23.34 | 116,500 | — | — |
| 2014-05-21 | $17.26 | $22.48 | 84,800 | — | — |
| 2014-05-20 | $17.46 | $22.74 | 92,300 | — | — |
| 2014-05-19 | $17.67 | $23.01 | 59,700 | — | — |
| 2014-05-16 | $17.48 | $22.77 | 87,800 | — | — |
| 2014-05-15 | $16.95 | $22.08 | 139,100 | — | — |
| 2014-05-14 | $16.92 | $22.04 | 90,900 | — | — |
| 2014-05-13 | $17.34 | $22.58 | 132,900 | — | — |
| 2014-05-12 | $17.22 | $22.43 | 134,500 | — | — |
| 2014-05-09 | $16.63 | $21.66 | 255,200 | — | — |
| 2014-05-08 | $17.43 | $22.70 | 94,800 | — | — |
| 2014-05-07 | $17.81 | $23.20 | 79,500 | — | — |
| 2014-05-06 | $17.78 | $23.16 | 64,800 | — | — |
| 2014-05-05 | $17.86 | $23.26 | 61,200 | — | — |
| 2014-05-02 | $17.99 | $23.43 | 61,900 | — | — |
| 2014-05-01 | $18.12 | $23.60 | 106,900 | — | — |
| 2014-04-30 | $18.32 | $23.86 | 91,000 | — | — |
| 2014-04-29 | $18.03 | $23.48 | 78,000 | — | — |
| 2014-04-28 | $18.31 | $23.85 | 85,500 | — | — |
| 2014-04-25 | $18.64 | $24.28 | 58,900 | — | — |
| 2014-04-24 | $18.69 | $24.34 | 58,200 | — | — |
| 2014-04-23 | $18.81 | $24.50 | 82,000 | — | — |
| 2014-04-22 | $18.98 | $24.72 | 64,300 | — | — |
| 2014-04-21 | $18.88 | $24.59 | 54,200 | — | — |
| 2014-04-17 | $19.16 | $24.96 | 31,900 | — | — |
| 2014-04-16 | $18.98 | $24.72 | 58,700 | — | — |
| 2014-04-15 | $19.27 | $25.10 | 72,600 | — | — |
| 2014-04-14 | $19.46 | $25.35 | 296,400 | — | — |
| 2014-04-11 | $19.21 | $25.02 | 88,700 | — | — |
| 2014-04-10 | $18.97 | $24.71 | 99,500 | — | — |
| 2014-04-09 | $19.23 | $25.05 | 68,800 | — | — |
| 2014-04-08 | $19.13 | $24.92 | 87,500 | — | — |
| 2014-04-07 | $18.77 | $24.45 | 129,400 | — | — |
| 2014-04-04 | $19.27 | $25.10 | 118,200 | — | — |
| 2014-04-03 | $19.58 | $25.50 | 84,700 | — | — |
| 2014-04-02 | $19.34 | $25.19 | 69,600 | — | — |
| 2014-04-01 | $19.68 | $25.63 | 85,600 | — | — |
| 2014-03-31 | $19.31 | $25.15 | 139,900 | — | — |
| 2014-03-28 | $19.14 | $24.93 | 275,600 | — | — |
| 2014-03-27 | $17.86 | $23.26 | 466,800 | — | — |
| 2014-03-26 | $18.00 | $23.44 | 280,300 | — | — |
| 2014-03-25 | $18.91 | $24.63 | 122,500 | — | — |
| 2014-03-24 | $19.36 | $25.22 | 65,200 | — | — |
| 2014-03-21 | $18.98 | $24.72 | 209,400 | — | — |
| 2014-03-20 | $19.20 | $25.01 | 166,700 | — | — |
| 2014-03-19 | $19.30 | $25.14 | 122,800 | — | — |
| 2014-03-18 | $20.25 | $25.88 | 93,500 | — | — |
| 2014-03-17 | $20.24 | $25.87 | 49,800 | — | — |
| 2014-03-14 | $20.51 | $26.21 | 61,900 | — | — |
| 2014-03-13 | $20.39 | $26.06 | 71,500 | — | — |
| 2014-03-12 | $20.55 | $26.26 | 132,300 | — | — |
| 2014-03-11 | $20.15 | $25.75 | 123,500 | — | — |
| 2014-03-10 | $20.54 | $26.25 | 118,300 | — | — |
| 2014-03-07 | $20.79 | $26.57 | 72,200 | — | — |
| 2014-03-06 | $20.85 | $26.65 | 48,900 | — | — |
| 2014-03-05 | $20.74 | $26.51 | 53,700 | — | — |
| 2014-03-04 | $20.93 | $26.75 | 127,000 | — | — |
| 2014-03-03 | $21.02 | $26.86 | 42,000 | — | — |
| 2014-02-28 | $20.99 | $26.83 | 36,900 | — | — |
| 2014-02-27 | $21.04 | $26.89 | 48,600 | — | — |
| 2014-02-26 | $20.96 | $26.79 | 25,400 | — | — |
| 2014-02-25 | $20.81 | $26.60 | 49,800 | — | — |
| 2014-02-24 | $21.45 | $27.41 | 38,100 | — | — |
| 2014-02-21 | $21.20 | $27.09 | 78,900 | — | — |
| 2014-02-20 | $21.14 | $27.02 | 56,300 | — | — |
| 2014-02-19 | $21.02 | $26.86 | 54,100 | — | — |
| 2014-02-18 | $21.42 | $27.38 | 54,400 | — | — |
| 2014-02-14 | $21.16 | $27.04 | 28,800 | — | — |
| 2014-02-13 | $21.09 | $26.95 | 45,000 | — | — |
| 2014-02-12 | $20.51 | $26.21 | 38,300 | — | — |
| 2014-02-11 | $20.40 | $26.07 | 31,900 | — | — |
| 2014-02-10 | $20.28 | $25.92 | 42,100 | — | — |
| 2014-02-07 | $20.26 | $25.89 | 48,400 | — | — |
| 2014-02-06 | $19.79 | $25.29 | 69,800 | — | — |
| 2014-02-05 | $19.76 | $25.25 | 55,500 | — | — |
| 2014-02-04 | $19.88 | $25.41 | 47,000 | — | — |
| 2014-02-03 | $20.01 | $25.57 | 74,400 | — | — |
| 2014-01-31 | $20.77 | $26.54 | 56,300 | — | — |
| 2014-01-30 | $20.99 | $26.83 | 48,700 | — | — |
| 2014-01-29 | $20.80 | $26.58 | 83,700 | — | — |
| 2014-01-28 | $21.11 | $26.98 | 57,500 | — | — |
| 2014-01-27 | $21.20 | $27.09 | 49,300 | — | — |
| 2014-01-24 | $21.20 | $27.09 | 39,000 | — | — |
| 2014-01-23 | $21.99 | $28.10 | 32,200 | — | — |
| 2014-01-22 | $21.89 | $27.98 | 36,200 | — | — |
| 2014-01-21 | $21.75 | $27.80 | 53,900 | — | — |
| 2014-01-17 | $21.18 | $27.07 | 44,900 | — | — |
| 2014-01-16 | $20.98 | $26.81 | 40,600 | — | — |
| 2014-01-15 | $21.13 | $27.00 | 30,400 | — | — |
| 2014-01-14 | $20.97 | $26.80 | 55,400 | — | — |
| 2014-01-13 | $20.66 | $26.40 | 62,100 | — | — |
| 2014-01-10 | $20.71 | $26.47 | 77,800 | — | — |
| 2014-01-09 | $21.15 | $27.03 | 33,600 | — | — |
| 2014-01-08 | $20.99 | $26.83 | 42,800 | — | — |
| 2014-01-07 | $21.09 | $26.95 | 66,900 | — | — |
| 2014-01-06 | $21.17 | $27.06 | 42,700 | — | — |
| 2014-01-03 | $21.43 | $27.39 | 62,000 | — | — |
| 2014-01-02 | $21.25 | $27.16 | 111,600 | — | — |