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
- 1997-06-27 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 | $17.12 | $19.79 | 113,600 | — | — |
| 2014-12-30 | $17.30 | $20.00 | 67,700 | — | — |
| 2014-12-29 | $17.40 | $20.11 | 106,200 | — | — |
| 2014-12-26 | $17.42 | $20.14 | 45,300 | — | — |
| 2014-12-24 | $17.18 | $19.86 | 73,600 | — | — |
| 2014-12-23 | $17.12 | $19.79 | 133,100 | — | — |
| 2014-12-22 | $17.04 | $19.70 | 125,000 | — | — |
| 2014-12-19 | $17.13 | $19.80 | 647,800 | — | — |
| 2014-12-18 | $16.75 | $19.36 | 115,100 | — | — |
| 2014-12-17 | $16.40 | $18.96 | 209,300 | — | — |
| 2014-12-16 | $15.76 | $18.22 | 166,800 | — | — |
| 2014-12-15 | $15.56 | $17.99 | 114,700 | — | — |
| 2014-12-12 | $15.53 | $17.95 | 153,100 | — | — |
| 2014-12-11 | $15.84 | $18.31 | 127,900 | — | — |
| 2014-12-10 | $15.80 | $18.26 | 217,500 | — | — |
| 2014-12-09 | $16.34 | $18.89 | 214,000 | — | — |
| 2014-12-08 | $15.96 | $18.45 | 259,600 | — | — |
| 2014-12-05 | $16.30 | $18.84 | 168,100 | — | — |
| 2014-12-04 | $15.85 | $18.32 | 146,500 | — | — |
| 2014-12-03 | $15.67 | $18.11 | 231,200 | — | — |
| 2014-12-02 | $15.12 | $17.48 | 204,300 | — | — |
| 2014-12-01 | $14.71 | $17.00 | 146,200 | — | — |
| 2014-11-28 | $14.37 | $16.61 | 96,800 | — | — |
| 2014-11-26 | $15.03 | $17.37 | 81,700 | — | — |
| 2014-11-25 | $15.06 | $17.41 | 76,500 | — | — |
| 2014-11-24 | $15.01 | $17.35 | 178,400 | — | — |
| 2014-11-21 | $14.72 | $17.01 | 104,800 | — | — |
| 2014-11-20 | $14.48 | $16.74 | 95,100 | — | — |
| 2014-11-19 | $14.17 | $16.38 | 68,400 | — | — |
| 2014-11-18 | $14.35 | $16.59 | 92,000 | — | — |
| 2014-11-17 | $14.28 | $16.51 | 97,000 | — | — |
| 2014-11-14 | $14.90 | $17.22 | 57,600 | — | — |
| 2014-11-13 | $14.90 | $17.22 | 50,100 | — | — |
| 2014-11-12 | $15.17 | $17.53 | 73,000 | — | — |
| 2014-11-11 | $15.02 | $17.36 | 108,500 | — | — |
| 2014-11-10 | $15.11 | $17.47 | 76,700 | — | — |
| 2014-11-07 | $14.96 | $17.29 | 113,900 | — | — |
| 2014-11-06 | $14.90 | $17.22 | 179,600 | — | — |
| 2014-11-05 | $14.98 | $17.25 | 160,200 | — | — |
| 2014-11-04 | $15.30 | $17.61 | 173,900 | — | — |
| 2014-11-03 | $15.14 | $17.43 | 196,300 | — | — |
| 2014-10-31 | $15.36 | $17.68 | 211,400 | — | — |
| 2014-10-30 | $15.19 | $17.49 | 204,400 | — | — |
| 2014-10-29 | $15.60 | $17.96 | 109,600 | — | — |
| 2014-10-28 | $15.64 | $18.01 | 195,200 | — | — |
| 2014-10-27 | $14.83 | $17.07 | 118,500 | — | — |
| 2014-10-24 | $14.72 | $16.95 | 81,900 | — | — |
| 2014-10-23 | $14.59 | $16.80 | 105,800 | — | — |
| 2014-10-22 | $14.37 | $16.54 | 140,500 | — | — |
| 2014-10-21 | $14.45 | $16.64 | 126,700 | — | — |
| 2014-10-20 | $14.14 | $16.28 | 135,500 | — | — |
| 2014-10-17 | $13.93 | $16.04 | 295,400 | — | — |
| 2014-10-16 | $13.85 | $15.94 | 284,200 | — | — |
| 2014-10-15 | $13.74 | $15.82 | 235,400 | — | — |
| 2014-10-14 | $13.25 | $15.25 | 166,900 | — | — |
| 2014-10-13 | $13.15 | $15.14 | 156,700 | — | — |
| 2014-10-10 | $12.99 | $14.95 | 159,300 | — | — |
| 2014-10-09 | $12.81 | $14.75 | 113,000 | — | — |
| 2014-10-08 | $13.07 | $15.05 | 140,100 | — | — |
| 2014-10-07 | $12.98 | $14.94 | 102,400 | — | — |
| 2014-10-06 | $13.23 | $15.23 | 120,100 | — | — |
| 2014-10-03 | $13.49 | $15.53 | 125,800 | — | — |
| 2014-10-02 | $13.55 | $15.60 | 147,500 | — | — |
| 2014-10-01 | $13.40 | $15.43 | 147,400 | — | — |
| 2014-09-30 | $13.55 | $15.60 | 146,200 | — | — |
| 2014-09-29 | $13.87 | $15.97 | 91,800 | — | — |
| 2014-09-26 | $13.94 | $16.05 | 97,400 | — | — |
| 2014-09-25 | $13.78 | $15.86 | 110,300 | — | — |
| 2014-09-24 | $13.97 | $16.08 | 155,900 | — | — |
| 2014-09-23 | $14.14 | $16.28 | 111,100 | — | — |
| 2014-09-22 | $14.38 | $16.55 | 110,700 | — | — |
| 2014-09-19 | $14.61 | $16.82 | 251,400 | — | — |
| 2014-09-18 | $14.67 | $16.89 | 121,700 | — | — |
| 2014-09-17 | $14.55 | $16.75 | 187,500 | — | — |
| 2014-09-16 | $14.60 | $16.81 | 117,600 | — | — |
| 2014-09-15 | $14.76 | $16.99 | 83,900 | — | — |
| 2014-09-12 | $14.99 | $17.26 | 98,900 | — | — |
| 2014-09-11 | $15.00 | $17.27 | 86,600 | — | — |
| 2014-09-10 | $14.91 | $17.17 | 154,000 | — | — |
| 2014-09-09 | $14.74 | $16.97 | 109,700 | — | — |
| 2014-09-08 | $14.92 | $17.18 | 118,500 | — | — |
| 2014-09-05 | $14.86 | $17.11 | 152,700 | — | — |
| 2014-09-04 | $14.90 | $17.15 | 161,100 | — | — |
| 2014-09-03 | $15.10 | $17.38 | 115,000 | — | — |
| 2014-09-02 | $15.32 | $17.64 | 86,800 | — | — |
| 2014-08-29 | $15.20 | $17.50 | 55,200 | — | — |
| 2014-08-28 | $15.07 | $17.35 | 50,000 | — | — |
| 2014-08-27 | $15.19 | $17.49 | 63,400 | — | — |
| 2014-08-26 | $15.24 | $17.54 | 133,700 | — | — |
| 2014-08-25 | $15.12 | $17.41 | 50,200 | — | — |
| 2014-08-22 | $15.16 | $17.45 | 76,100 | — | — |
| 2014-08-21 | $15.15 | $17.44 | 111,700 | — | — |
| 2014-08-20 | $14.89 | $17.14 | 108,000 | — | — |
| 2014-08-19 | $14.96 | $17.22 | 83,800 | — | — |
| 2014-08-18 | $15.10 | $17.38 | 123,100 | — | — |
| 2014-08-15 | $14.65 | $16.87 | 151,800 | — | — |
| 2014-08-14 | $14.75 | $16.98 | 72,000 | — | — |
| 2014-08-13 | $14.70 | $16.92 | 68,300 | — | — |
| 2014-08-12 | $14.71 | $16.93 | 178,500 | — | — |
| 2014-08-11 | $14.84 | $17.08 | 89,600 | — | — |
| 2014-08-08 | $14.79 | $17.03 | 258,100 | — | — |
| 2014-08-07 | $14.59 | $16.73 | 289,900 | — | — |
| 2014-08-06 | $14.65 | $16.80 | 219,300 | — | — |
| 2014-08-05 | $14.63 | $16.78 | 190,000 | — | — |
| 2014-08-04 | $14.44 | $16.56 | 200,100 | — | — |
| 2014-08-01 | $14.31 | $16.41 | 241,300 | — | — |
| 2014-07-31 | $14.90 | $17.09 | 652,700 | — | — |
| 2014-07-30 | $15.66 | $17.96 | 144,900 | — | — |
| 2014-07-29 | $15.61 | $17.90 | 122,600 | — | — |
| 2014-07-28 | $15.50 | $17.78 | 121,400 | — | — |
| 2014-07-25 | $15.52 | $17.80 | 128,600 | — | — |
| 2014-07-24 | $15.73 | $18.04 | 116,600 | — | — |
| 2014-07-23 | $15.98 | $18.33 | 105,800 | — | — |
| 2014-07-22 | $15.85 | $18.18 | 73,100 | — | — |
| 2014-07-21 | $15.75 | $18.06 | 125,800 | — | — |
| 2014-07-18 | $15.88 | $18.21 | 140,900 | — | — |
| 2014-07-17 | $15.49 | $17.77 | 128,600 | — | — |
| 2014-07-16 | $15.63 | $17.93 | 129,600 | — | — |
| 2014-07-15 | $15.55 | $17.83 | 108,500 | — | — |
| 2014-07-14 | $15.77 | $18.09 | 63,300 | — | — |
| 2014-07-11 | $15.55 | $17.83 | 99,600 | — | — |
| 2014-07-10 | $15.55 | $17.83 | 113,500 | — | — |
| 2014-07-09 | $15.96 | $18.30 | 146,700 | — | — |
| 2014-07-08 | $15.90 | $18.24 | 240,100 | — | — |
| 2014-07-07 | $15.97 | $18.32 | 142,300 | — | — |
| 2014-07-03 | $16.33 | $18.73 | 60,200 | — | — |
| 2014-07-02 | $16.18 | $18.56 | 115,700 | — | — |
| 2014-07-01 | $16.38 | $18.79 | 223,500 | — | — |
| 2014-06-30 | $15.80 | $18.12 | 140,900 | — | — |
| 2014-06-27 | $15.91 | $18.25 | 210,600 | — | — |
| 2014-06-26 | $15.61 | $17.90 | 101,900 | — | — |
| 2014-06-25 | $15.54 | $17.82 | 87,200 | — | — |
| 2014-06-24 | $15.47 | $17.74 | 144,000 | — | — |
| 2014-06-23 | $15.74 | $18.05 | 88,600 | — | — |
| 2014-06-20 | $15.97 | $18.32 | 243,300 | — | — |
| 2014-06-19 | $15.96 | $18.30 | 84,100 | — | — |
| 2014-06-18 | $16.00 | $18.35 | 85,400 | — | — |
| 2014-06-17 | $15.93 | $18.27 | 139,700 | — | — |
| 2014-06-16 | $15.88 | $18.21 | 83,600 | — | — |
| 2014-06-13 | $15.94 | $18.28 | 133,000 | — | — |
| 2014-06-12 | $16.23 | $18.61 | 81,100 | — | — |
| 2014-06-11 | $16.61 | $19.05 | 163,800 | — | — |
| 2014-06-10 | $17.14 | $19.66 | 107,300 | — | — |
| 2014-06-09 | $17.14 | $19.66 | 185,800 | — | — |
| 2014-06-06 | $16.63 | $19.07 | 152,700 | — | — |
| 2014-06-05 | $16.28 | $18.67 | 158,600 | — | — |
| 2014-06-04 | $15.71 | $18.02 | 115,600 | — | — |
| 2014-06-03 | $15.77 | $18.09 | 134,100 | — | — |
| 2014-06-02 | $16.01 | $18.36 | 129,700 | — | — |
| 2014-05-30 | $16.50 | $18.92 | 273,400 | — | — |
| 2014-05-29 | $15.87 | $18.20 | 57,600 | — | — |
| 2014-05-28 | $15.78 | $18.10 | 157,800 | — | — |
| 2014-05-27 | $16.26 | $18.65 | 81,700 | — | — |
| 2014-05-23 | $15.90 | $18.24 | 101,100 | — | — |
| 2014-05-22 | $15.52 | $17.80 | 85,300 | — | — |
| 2014-05-21 | $15.54 | $17.82 | 146,100 | — | — |
| 2014-05-20 | $15.61 | $17.90 | 321,500 | — | — |
| 2014-05-19 | $15.71 | $18.02 | 109,800 | — | — |
| 2014-05-16 | $15.58 | $17.87 | 125,500 | — | — |
| 2014-05-15 | $15.33 | $17.58 | 184,300 | — | — |
| 2014-05-14 | $15.57 | $17.86 | 273,800 | — | — |
| 2014-05-13 | $15.96 | $18.30 | 350,400 | — | — |
| 2014-05-12 | $16.26 | $18.65 | 294,500 | — | — |
| 2014-05-09 | $15.22 | $17.46 | 93,400 | — | — |
| 2014-05-08 | $15.01 | $17.22 | 179,800 | — | — |
| 2014-05-07 | $15.39 | $17.59 | 159,900 | — | — |
| 2014-05-06 | $15.30 | $17.48 | 283,800 | — | — |
| 2014-05-05 | $15.28 | $17.46 | 181,700 | — | — |
| 2014-05-02 | $15.79 | $18.04 | 274,300 | — | — |
| 2014-05-01 | $14.91 | $17.04 | 441,100 | — | — |
| 2014-04-30 | $15.00 | $17.14 | 172,800 | — | — |
| 2014-04-29 | $14.98 | $17.12 | 115,600 | — | — |
| 2014-04-28 | $15.12 | $17.28 | 244,200 | — | — |
| 2014-04-25 | $15.48 | $17.69 | 200,800 | — | — |
| 2014-04-24 | $15.65 | $17.88 | 174,700 | — | — |
| 2014-04-23 | $15.72 | $17.96 | 234,100 | — | — |
| 2014-04-22 | $15.84 | $18.10 | 335,800 | — | — |
| 2014-04-21 | $15.44 | $17.64 | 303,100 | — | — |
| 2014-04-17 | $14.89 | $17.02 | 229,800 | — | — |
| 2014-04-16 | $14.66 | $16.75 | 94,100 | — | — |
| 2014-04-15 | $14.61 | $16.70 | 137,400 | — | — |
| 2014-04-14 | $14.73 | $16.83 | 253,800 | — | — |
| 2014-04-11 | $14.79 | $16.90 | 245,800 | — | — |
| 2014-04-10 | $15.03 | $17.18 | 205,400 | — | — |
| 2014-04-09 | $15.40 | $17.60 | 298,800 | — | — |
| 2014-04-08 | $15.14 | $17.30 | 175,700 | — | — |
| 2014-04-07 | $15.10 | $17.26 | 263,900 | — | — |
| 2014-04-04 | $15.25 | $17.43 | 369,700 | — | — |
| 2014-04-03 | $15.60 | $17.83 | 319,000 | — | — |
| 2014-04-02 | $15.32 | $17.51 | 177,700 | — | — |
| 2014-04-01 | $15.36 | $17.55 | 182,100 | — | — |
| 2014-03-31 | $15.24 | $17.42 | 264,100 | — | — |
| 2014-03-28 | $15.33 | $17.52 | 151,600 | — | — |
| 2014-03-27 | $15.39 | $17.59 | 137,200 | — | — |
| 2014-03-26 | $15.68 | $17.92 | 156,600 | — | — |
| 2014-03-25 | $16.03 | $18.32 | 163,100 | — | — |
| 2014-03-24 | $15.95 | $18.23 | 228,300 | — | — |
| 2014-03-21 | $16.30 | $18.63 | 221,500 | — | — |
| 2014-03-20 | $16.22 | $18.54 | 170,900 | — | — |
| 2014-03-19 | $16.15 | $18.46 | 320,200 | — | — |
| 2014-03-18 | $16.14 | $18.44 | 465,800 | — | — |
| 2014-03-17 | $16.06 | $18.35 | 275,100 | — | — |
| 2014-03-14 | $16.54 | $18.90 | 119,900 | — | — |
| 2014-03-13 | $16.45 | $18.80 | 170,700 | — | — |
| 2014-03-12 | $16.53 | $18.89 | 185,800 | — | — |
| 2014-03-11 | $16.46 | $18.81 | 394,100 | — | — |
| 2014-03-10 | $16.86 | $19.27 | 149,000 | — | — |
| 2014-03-07 | $17.03 | $19.46 | 203,600 | — | — |
| 2014-03-06 | $16.82 | $19.22 | 215,200 | — | — |
| 2014-03-05 | $16.61 | $18.92 | 234,200 | — | — |
| 2014-03-04 | $16.61 | $18.92 | 867,500 | — | — |
| 2014-03-03 | $16.01 | $18.24 | 383,900 | — | — |
| 2014-02-28 | $16.43 | $18.71 | 721,300 | — | — |
| 2014-02-27 | $16.93 | $19.28 | 212,500 | — | — |
| 2014-02-26 | $16.57 | $18.87 | 199,600 | — | — |
| 2014-02-25 | $16.50 | $18.79 | 192,900 | — | — |
| 2014-02-24 | $16.70 | $19.02 | 195,100 | — | — |
| 2014-02-21 | $16.54 | $18.84 | 235,700 | — | — |
| 2014-02-20 | $16.37 | $18.65 | 119,800 | — | — |
| 2014-02-19 | $16.08 | $18.32 | 137,600 | — | — |
| 2014-02-18 | $16.20 | $18.45 | 304,100 | — | — |
| 2014-02-14 | $15.86 | $18.06 | 139,000 | — | — |
| 2014-02-13 | $15.89 | $18.10 | 166,700 | — | — |
| 2014-02-12 | $15.58 | $17.75 | 235,100 | — | — |
| 2014-02-11 | $15.56 | $17.72 | 391,400 | — | — |
| 2014-02-10 | $16.21 | $18.46 | 204,500 | — | — |
| 2014-02-07 | $16.60 | $18.91 | 176,800 | — | — |
| 2014-02-06 | $16.44 | $18.73 | 184,700 | — | — |
| 2014-02-05 | $16.25 | $18.51 | 189,600 | — | — |
| 2014-02-04 | $16.29 | $18.55 | 208,700 | — | — |
| 2014-02-03 | $16.41 | $18.69 | 202,900 | — | — |
| 2014-01-31 | $17.04 | $19.41 | 244,000 | — | — |
| 2014-01-30 | $17.47 | $19.90 | 159,600 | — | — |
| 2014-01-29 | $17.40 | $19.82 | 167,000 | — | — |
| 2014-01-28 | $17.96 | $20.46 | 149,500 | — | — |
| 2014-01-27 | $18.14 | $20.66 | 138,100 | — | — |
| 2014-01-24 | $18.53 | $21.11 | 135,600 | — | — |
| 2014-01-23 | $19.33 | $22.02 | 179,300 | — | — |
| 2014-01-22 | $19.62 | $22.35 | 122,400 | — | — |
| 2014-01-21 | $19.42 | $22.12 | 167,500 | — | — |
| 2014-01-17 | $19.12 | $21.78 | 123,300 | — | — |
| 2014-01-16 | $19.14 | $21.80 | 390,000 | — | — |
| 2014-01-15 | $18.76 | $21.37 | 194,800 | — | — |
| 2014-01-14 | $18.67 | $21.27 | 194,900 | — | — |
| 2014-01-13 | $18.27 | $20.81 | 330,100 | — | — |
| 2014-01-10 | $18.95 | $21.58 | 257,900 | — | — |
| 2014-01-09 | $18.96 | $21.60 | 302,400 | — | — |
| 2014-01-08 | $18.78 | $21.39 | 274,400 | — | — |
| 2014-01-07 | $18.85 | $21.47 | 211,500 | — | — |
| 2014-01-06 | $18.65 | $21.24 | 214,500 | — | — |
| 2014-01-03 | $18.93 | $21.56 | 161,400 | — | — |
| 2014-01-02 | $19.10 | $21.76 | 137,200 | — | — |