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
- 2010-06-25 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 | $17.74 | $17.74 | 146,600 | — | — |
| 2014-12-30 | $17.57 | $17.57 | 50,800 | — | — |
| 2014-12-29 | $17.35 | $17.35 | 108,800 | — | — |
| 2014-12-26 | $17.60 | $17.60 | 36,900 | — | — |
| 2014-12-24 | $17.51 | $17.51 | 45,300 | — | — |
| 2014-12-23 | $17.68 | $17.68 | 96,500 | — | — |
| 2014-12-22 | $17.54 | $17.54 | 107,600 | — | — |
| 2014-12-19 | $17.40 | $17.40 | 380,300 | — | — |
| 2014-12-18 | $17.02 | $17.02 | 110,800 | — | — |
| 2014-12-17 | $16.60 | $16.60 | 146,400 | — | — |
| 2014-12-16 | $15.97 | $15.97 | 267,500 | — | — |
| 2014-12-15 | $15.76 | $15.76 | 212,900 | — | — |
| 2014-12-12 | $15.95 | $15.95 | 240,000 | — | — |
| 2014-12-11 | $16.37 | $16.37 | 284,400 | — | — |
| 2014-12-10 | $16.60 | $16.60 | 159,000 | — | — |
| 2014-12-09 | $17.30 | $17.30 | 307,200 | — | — |
| 2014-12-08 | $17.38 | $17.38 | 92,400 | — | — |
| 2014-12-05 | $17.86 | $17.86 | 133,900 | — | — |
| 2014-12-04 | $17.25 | $17.25 | 115,000 | — | — |
| 2014-12-03 | $17.36 | $17.36 | 150,300 | — | — |
| 2014-12-02 | $16.75 | $16.75 | 110,000 | — | — |
| 2014-12-01 | $16.36 | $16.36 | 183,200 | — | — |
| 2014-11-28 | $16.77 | $16.77 | 119,500 | — | — |
| 2014-11-26 | $17.00 | $17.00 | 131,800 | — | — |
| 2014-11-25 | $17.16 | $17.16 | 115,600 | — | — |
| 2014-11-24 | $17.25 | $17.25 | 94,200 | — | — |
| 2014-11-21 | $16.99 | $16.99 | 95,200 | — | — |
| 2014-11-20 | $17.01 | $17.01 | 81,100 | — | — |
| 2014-11-19 | $16.61 | $16.61 | 202,500 | — | — |
| 2014-11-18 | $16.80 | $16.80 | 127,200 | — | — |
| 2014-11-17 | $16.83 | $16.83 | 250,100 | — | — |
| 2014-11-14 | $17.81 | $17.81 | 89,400 | — | — |
| 2014-11-13 | $17.50 | $17.50 | 92,200 | — | — |
| 2014-11-12 | $17.97 | $17.97 | 110,100 | — | — |
| 2014-11-11 | $17.68 | $17.68 | 84,600 | — | — |
| 2014-11-10 | $17.73 | $17.73 | 116,100 | — | — |
| 2014-11-07 | $17.41 | $17.41 | 66,400 | — | — |
| 2014-11-06 | $17.52 | $17.52 | 102,900 | — | — |
| 2014-11-05 | $17.45 | $17.45 | 124,200 | — | — |
| 2014-11-04 | $17.52 | $17.52 | 245,200 | — | — |
| 2014-11-03 | $18.26 | $18.26 | 267,800 | — | — |
| 2014-10-31 | $18.21 | $18.21 | 301,200 | — | — |
| 2014-10-30 | $17.46 | $17.46 | 205,300 | — | — |
| 2014-10-29 | $16.97 | $16.97 | 166,300 | — | — |
| 2014-10-28 | $17.11 | $17.11 | 226,800 | — | — |
| 2014-10-27 | $16.59 | $16.59 | 92,900 | — | — |
| 2014-10-24 | $16.73 | $16.73 | 155,800 | — | — |
| 2014-10-23 | $16.75 | $16.75 | 137,100 | — | — |
| 2014-10-22 | $16.32 | $16.32 | 144,600 | — | — |
| 2014-10-21 | $16.60 | $16.60 | 145,000 | — | — |
| 2014-10-20 | $16.03 | $16.03 | 313,000 | — | — |
| 2014-10-17 | $16.11 | $16.11 | 993,500 | — | — |
| 2014-10-16 | $14.85 | $14.85 | 211,900 | — | — |
| 2014-10-15 | $14.76 | $14.76 | 166,200 | — | — |
| 2014-10-14 | $14.56 | $14.56 | 146,400 | — | — |
| 2014-10-13 | $14.31 | $14.31 | 271,200 | — | — |
| 2014-10-10 | $14.13 | $14.13 | 265,700 | — | — |
| 2014-10-09 | $14.47 | $14.47 | 186,600 | — | — |
| 2014-10-08 | $14.61 | $14.61 | 248,600 | — | — |
| 2014-10-07 | $14.70 | $14.70 | 241,500 | — | — |
| 2014-10-06 | $15.20 | $15.20 | 132,800 | — | — |
| 2014-10-03 | $15.05 | $15.05 | 148,800 | — | — |
| 2014-10-02 | $14.81 | $14.81 | 203,200 | — | — |
| 2014-10-01 | $14.55 | $14.55 | 237,300 | — | — |
| 2014-09-30 | $14.60 | $14.60 | 301,200 | — | — |
| 2014-09-29 | $14.75 | $14.75 | 256,700 | — | — |
| 2014-09-26 | $14.94 | $14.94 | 184,300 | — | — |
| 2014-09-25 | $14.38 | $14.38 | 201,400 | — | — |
| 2014-09-24 | $14.59 | $14.59 | 210,600 | — | — |
| 2014-09-23 | $14.69 | $14.69 | 137,000 | — | — |
| 2014-09-22 | $14.83 | $14.83 | 203,700 | — | — |
| 2014-09-19 | $15.22 | $15.22 | 319,300 | — | — |
| 2014-09-18 | $15.53 | $15.53 | 292,100 | — | — |
| 2014-09-17 | $15.35 | $15.35 | 339,400 | — | — |
| 2014-09-16 | $15.21 | $15.21 | 274,100 | — | — |
| 2014-09-15 | $15.18 | $15.18 | 263,600 | — | — |
| 2014-09-12 | $15.27 | $15.27 | 223,500 | — | — |
| 2014-09-11 | $15.25 | $15.25 | 361,000 | — | — |
| 2014-09-10 | $15.48 | $15.48 | 156,800 | — | — |
| 2014-09-09 | $15.42 | $15.42 | 226,500 | — | — |
| 2014-09-08 | $15.78 | $15.78 | 152,700 | — | — |
| 2014-09-05 | $15.86 | $15.86 | 141,600 | — | — |
| 2014-09-04 | $15.94 | $15.94 | 221,300 | — | — |
| 2014-09-03 | $15.92 | $15.92 | 212,100 | — | — |
| 2014-09-02 | $16.00 | $16.00 | 226,800 | — | — |
| 2014-08-29 | $16.19 | $16.19 | 116,100 | — | — |
| 2014-08-28 | $16.03 | $16.03 | 170,200 | — | — |
| 2014-08-27 | $16.30 | $16.30 | 206,500 | — | — |
| 2014-08-26 | $16.50 | $16.50 | 305,200 | — | — |
| 2014-08-25 | $16.25 | $16.25 | 413,200 | — | — |
| 2014-08-22 | $15.70 | $15.70 | 357,100 | — | — |
| 2014-08-21 | $15.00 | $15.00 | 222,300 | — | — |
| 2014-08-20 | $14.91 | $14.91 | 250,800 | — | — |
| 2014-08-19 | $14.81 | $14.81 | 683,100 | — | — |
| 2014-08-18 | $14.53 | $14.53 | 1,002,200 | — | — |
| 2014-08-15 | $17.75 | $17.75 | 320,900 | — | — |
| 2014-08-14 | $17.07 | $17.07 | 399,700 | — | — |
| 2014-08-13 | $18.40 | $18.40 | 270,900 | — | — |
| 2014-08-12 | $19.16 | $19.16 | 101,700 | — | — |
| 2014-08-11 | $19.40 | $19.40 | 82,000 | — | — |
| 2014-08-08 | $19.30 | $19.30 | 71,600 | — | — |
| 2014-08-07 | $18.94 | $18.94 | 65,000 | — | — |
| 2014-08-06 | $19.25 | $19.25 | 155,500 | — | — |
| 2014-08-05 | $18.64 | $18.64 | 75,500 | — | — |
| 2014-08-04 | $18.71 | $18.71 | 103,300 | — | — |
| 2014-08-01 | $18.70 | $18.70 | 188,600 | — | — |
| 2014-07-31 | $18.60 | $18.60 | 156,700 | — | — |
| 2014-07-30 | $18.94 | $18.94 | 71,100 | — | — |
| 2014-07-29 | $18.84 | $18.84 | 74,200 | — | — |
| 2014-07-28 | $19.04 | $19.04 | 77,100 | — | — |
| 2014-07-25 | $19.28 | $19.28 | 181,800 | — | — |
| 2014-07-24 | $19.39 | $19.39 | 100,100 | — | — |
| 2014-07-23 | $19.53 | $19.53 | 76,500 | — | — |
| 2014-07-22 | $20.02 | $20.02 | 61,500 | — | — |
| 2014-07-21 | $19.69 | $19.69 | 111,400 | — | — |
| 2014-07-18 | $19.93 | $19.93 | 185,300 | — | — |
| 2014-07-17 | $19.17 | $19.17 | 360,600 | — | — |
| 2014-07-16 | $19.49 | $19.49 | 129,600 | — | — |
| 2014-07-15 | $19.55 | $19.55 | 101,100 | — | — |
| 2014-07-14 | $19.81 | $19.81 | 114,400 | — | — |
| 2014-07-11 | $19.69 | $19.69 | 148,900 | — | — |
| 2014-07-10 | $19.68 | $19.68 | 218,900 | — | — |
| 2014-07-09 | $20.47 | $20.47 | 162,000 | — | — |
| 2014-07-08 | $20.52 | $20.52 | 525,300 | — | — |
| 2014-07-07 | $20.66 | $20.66 | 163,500 | — | — |
| 2014-07-03 | $20.59 | $20.59 | 194,600 | — | — |
| 2014-07-02 | $20.59 | $20.59 | 235,900 | — | — |
| 2014-07-01 | $20.84 | $20.84 | 330,500 | — | — |
| 2014-06-30 | $20.60 | $20.60 | 344,800 | — | — |
| 2014-06-27 | $20.56 | $20.56 | 764,400 | — | — |
| 2014-06-26 | $20.77 | $20.77 | 160,300 | — | — |
| 2014-06-25 | $20.75 | $20.75 | 211,200 | — | — |
| 2014-06-24 | $20.46 | $20.46 | 171,100 | — | — |
| 2014-06-23 | $20.40 | $20.40 | 196,500 | — | — |
| 2014-06-20 | $20.47 | $20.47 | 274,000 | — | — |
| 2014-06-19 | $20.08 | $20.08 | 211,100 | — | — |
| 2014-06-18 | $20.34 | $20.34 | 269,700 | — | — |
| 2014-06-17 | $20.32 | $20.32 | 243,500 | — | — |
| 2014-06-16 | $20.25 | $20.25 | 202,400 | — | — |
| 2014-06-13 | $20.20 | $20.20 | 192,800 | — | — |
| 2014-06-12 | $20.49 | $20.49 | 291,300 | — | — |
| 2014-06-11 | $20.70 | $20.70 | 263,900 | — | — |
| 2014-06-10 | $20.54 | $20.54 | 283,500 | — | — |
| 2014-06-09 | $20.03 | $20.03 | 216,700 | — | — |
| 2014-06-06 | $19.52 | $19.52 | 721,600 | — | — |
| 2014-06-05 | $19.33 | $19.33 | 459,400 | — | — |
| 2014-06-04 | $18.87 | $18.87 | 452,600 | — | — |
| 2014-06-03 | $18.86 | $18.86 | 348,500 | — | — |
| 2014-06-02 | $18.94 | $18.94 | 459,400 | — | — |
| 2014-05-30 | $19.02 | $19.02 | 673,800 | — | — |
| 2014-05-29 | $18.63 | $18.63 | 2,148,600 | — | — |
| 2014-05-28 | $19.57 | $19.57 | 123,800 | — | — |
| 2014-05-27 | $19.90 | $19.90 | 116,000 | — | — |
| 2014-05-23 | $19.85 | $19.85 | 74,200 | — | — |
| 2014-05-22 | $19.56 | $19.56 | 111,900 | — | — |
| 2014-05-21 | $19.59 | $19.59 | 176,400 | — | — |
| 2014-05-20 | $19.22 | $19.22 | 164,000 | — | — |
| 2014-05-19 | $19.57 | $19.57 | 124,700 | — | — |
| 2014-05-16 | $19.44 | $19.44 | 149,500 | — | — |
| 2014-05-15 | $19.32 | $19.32 | 359,100 | — | — |
| 2014-05-14 | $18.82 | $18.82 | 212,100 | — | — |
| 2014-05-13 | $19.51 | $19.51 | 175,100 | — | — |
| 2014-05-12 | $19.70 | $19.70 | 174,300 | — | — |
| 2014-05-09 | $19.02 | $19.02 | 218,200 | — | — |
| 2014-05-08 | $18.70 | $18.70 | 334,900 | — | — |
| 2014-05-07 | $18.82 | $18.82 | 782,200 | — | — |
| 2014-05-06 | $18.99 | $18.99 | 1,368,300 | — | — |
| 2014-05-05 | $22.06 | $22.06 | 343,300 | — | — |
| 2014-05-02 | $21.82 | $21.82 | 243,500 | — | — |
| 2014-05-01 | $21.17 | $21.17 | 226,500 | — | — |
| 2014-04-30 | $21.60 | $21.60 | 239,800 | — | — |
| 2014-04-29 | $20.95 | $20.95 | 134,900 | — | — |
| 2014-04-28 | $21.03 | $21.03 | 239,400 | — | — |
| 2014-04-25 | $21.78 | $21.78 | 212,700 | — | — |
| 2014-04-24 | $22.35 | $22.35 | 281,900 | — | — |
| 2014-04-23 | $21.94 | $21.94 | 273,100 | — | — |
| 2014-04-22 | $21.92 | $21.92 | 158,600 | — | — |
| 2014-04-21 | $21.28 | $21.28 | 153,800 | — | — |
| 2014-04-17 | $21.11 | $21.11 | 223,700 | — | — |
| 2014-04-16 | $20.72 | $20.72 | 83,300 | — | — |
| 2014-04-15 | $20.44 | $20.44 | 192,700 | — | — |
| 2014-04-14 | $20.28 | $20.28 | 205,000 | — | — |
| 2014-04-11 | $20.27 | $20.27 | 169,600 | — | — |
| 2014-04-10 | $20.56 | $20.56 | 138,600 | — | — |
| 2014-04-09 | $21.13 | $21.13 | 166,700 | — | — |
| 2014-04-08 | $20.48 | $20.48 | 251,200 | — | — |
| 2014-04-07 | $20.31 | $20.31 | 336,200 | — | — |
| 2014-04-04 | $20.63 | $20.63 | 215,800 | — | — |
| 2014-04-03 | $21.02 | $21.02 | 212,800 | — | — |
| 2014-04-02 | $21.12 | $21.12 | 532,500 | — | — |
| 2014-04-01 | $20.49 | $20.49 | 3,813,700 | — | — |
| 2014-03-31 | $20.77 | $20.77 | 356,900 | — | — |
| 2014-03-28 | $20.38 | $20.38 | 374,700 | — | — |
| 2014-03-27 | $20.50 | $20.50 | 626,300 | — | — |
| 2014-03-26 | $19.64 | $19.64 | 128,100 | — | — |
| 2014-03-25 | $19.95 | $19.95 | 59,800 | — | — |
| 2014-03-24 | $20.08 | $20.08 | 84,700 | — | — |
| 2014-03-21 | $20.24 | $20.24 | 260,100 | — | — |
| 2014-03-20 | $20.62 | $20.62 | 136,700 | — | — |
| 2014-03-19 | $20.10 | $20.10 | 84,100 | — | — |
| 2014-03-18 | $19.83 | $19.83 | 98,600 | — | — |
| 2014-03-17 | $19.89 | $19.89 | 88,500 | — | — |
| 2014-03-14 | $19.70 | $19.70 | 107,600 | — | — |
| 2014-03-13 | $19.24 | $19.24 | 119,100 | — | — |
| 2014-03-12 | $19.79 | $19.79 | 99,200 | — | — |
| 2014-03-11 | $19.37 | $19.37 | 171,000 | — | — |
| 2014-03-10 | $20.01 | $20.01 | 61,100 | — | — |
| 2014-03-07 | $20.22 | $20.22 | 70,200 | — | — |
| 2014-03-06 | $20.17 | $20.17 | 140,300 | — | — |
| 2014-03-05 | $20.35 | $20.35 | 85,800 | — | — |
| 2014-03-04 | $20.49 | $20.49 | 283,000 | — | — |
| 2014-03-03 | $19.54 | $19.54 | 141,300 | — | — |
| 2014-02-28 | $19.42 | $19.42 | 178,200 | — | — |
| 2014-02-27 | $18.97 | $18.97 | 151,200 | — | — |
| 2014-02-26 | $18.98 | $18.98 | 102,700 | — | — |
| 2014-02-25 | $18.79 | $18.79 | 130,800 | — | — |
| 2014-02-24 | $18.84 | $18.84 | 80,100 | — | — |
| 2014-02-21 | $19.01 | $19.01 | 158,900 | — | — |
| 2014-02-20 | $18.77 | $18.77 | 165,300 | — | — |
| 2014-02-19 | $18.70 | $18.70 | 125,400 | — | — |
| 2014-02-18 | $18.75 | $18.75 | 112,100 | — | — |
| 2014-02-14 | $18.74 | $18.74 | 138,500 | — | — |
| 2014-02-13 | $18.26 | $18.26 | 182,500 | — | — |
| 2014-02-12 | $17.97 | $17.97 | 129,300 | — | — |
| 2014-02-11 | $17.86 | $17.86 | 187,400 | — | — |
| 2014-02-10 | $17.18 | $17.18 | 130,300 | — | — |
| 2014-02-07 | $17.40 | $17.40 | 163,600 | — | — |
| 2014-02-06 | $17.28 | $17.28 | 176,200 | — | — |
| 2014-02-05 | $16.91 | $16.91 | 217,400 | — | — |
| 2014-02-04 | $17.00 | $17.00 | 635,500 | — | — |
| 2014-02-03 | $18.42 | $18.42 | 357,900 | — | — |
| 2014-01-31 | $18.47 | $18.47 | 143,100 | — | — |
| 2014-01-30 | $18.56 | $18.56 | 120,000 | — | — |
| 2014-01-29 | $18.26 | $18.26 | 135,400 | — | — |
| 2014-01-28 | $18.52 | $18.52 | 154,200 | — | — |
| 2014-01-27 | $17.99 | $17.99 | 144,000 | — | — |
| 2014-01-24 | $18.13 | $18.13 | 108,300 | — | — |
| 2014-01-23 | $18.69 | $18.69 | 153,400 | — | — |
| 2014-01-22 | $19.11 | $19.11 | 125,100 | — | — |
| 2014-01-21 | $18.92 | $18.92 | 191,100 | — | — |
| 2014-01-17 | $18.22 | $18.22 | 92,300 | — | — |
| 2014-01-16 | $18.00 | $18.00 | 178,800 | — | — |
| 2014-01-15 | $18.10 | $18.10 | 133,700 | — | — |
| 2014-01-14 | $18.01 | $18.01 | 109,800 | — | — |
| 2014-01-13 | $17.69 | $17.69 | 149,900 | — | — |
| 2014-01-10 | $18.17 | $18.17 | 177,700 | — | — |
| 2014-01-09 | $18.45 | $18.45 | 129,800 | — | — |
| 2014-01-08 | $18.71 | $18.71 | 175,000 | — | — |
| 2014-01-07 | $18.88 | $18.88 | 217,600 | — | — |
| 2014-01-06 | $19.00 | $19.00 | 210,100 | — | — |
| 2014-01-03 | $19.55 | $19.55 | 130,800 | — | — |
| 2014-01-02 | $19.68 | $19.68 | 158,900 | — | — |