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
- 1999-07-14 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 | $18.09 | $34.21 | 18,200 | — | — |
| 2014-12-30 | $18.11 | $34.25 | 12,400 | — | — |
| 2014-12-29 | $18.14 | $34.31 | 7,000 | — | — |
| 2014-12-26 | $18.24 | $34.10 | 8,200 | — | — |
| 2014-12-24 | $18.05 | $33.75 | 13,300 | — | — |
| 2014-12-23 | $17.98 | $33.62 | 19,300 | — | — |
| 2014-12-22 | $17.80 | $33.28 | 20,000 | — | — |
| 2014-12-19 | $17.63 | $32.96 | 53,200 | — | — |
| 2014-12-18 | $17.76 | $33.20 | 10,800 | — | — |
| 2014-12-17 | $17.74 | $33.17 | 19,800 | — | — |
| 2014-12-16 | $17.41 | $32.55 | 12,400 | — | — |
| 2014-12-15 | $17.37 | $32.47 | 10,600 | — | — |
| 2014-12-12 | $17.43 | $32.59 | 8,000 | — | — |
| 2014-12-11 | $17.68 | $33.05 | 22,300 | — | — |
| 2014-12-10 | $17.64 | $32.98 | 10,800 | — | — |
| 2014-12-09 | $17.99 | $33.63 | 19,900 | — | — |
| 2014-12-08 | $17.91 | $33.48 | 14,200 | — | — |
| 2014-12-05 | $18.34 | $34.29 | 24,100 | — | — |
| 2014-12-04 | $17.85 | $33.37 | 16,900 | — | — |
| 2014-12-03 | $17.86 | $33.39 | 13,200 | — | — |
| 2014-12-02 | $17.76 | $33.20 | 13,900 | — | — |
| 2014-12-01 | $17.44 | $32.61 | 16,100 | — | — |
| 2014-11-28 | $17.47 | $32.66 | 6,900 | — | — |
| 2014-11-26 | $17.80 | $33.28 | 8,900 | — | — |
| 2014-11-25 | $17.76 | $33.20 | 4,400 | — | — |
| 2014-11-24 | $17.84 | $33.35 | 9,400 | — | — |
| 2014-11-21 | $17.47 | $32.66 | 37,100 | — | — |
| 2014-11-20 | $17.31 | $32.36 | 6,700 | — | — |
| 2014-11-19 | $17.39 | $32.51 | 16,700 | — | — |
| 2014-11-18 | $17.62 | $32.94 | 19,800 | — | — |
| 2014-11-17 | $17.63 | $32.96 | 7,000 | — | — |
| 2014-11-14 | $17.77 | $33.22 | 7,300 | — | — |
| 2014-11-13 | $17.74 | $33.17 | 13,800 | — | — |
| 2014-11-12 | $17.82 | $33.32 | 12,000 | — | — |
| 2014-11-11 | $17.80 | $33.28 | 12,900 | — | — |
| 2014-11-10 | $17.85 | $33.37 | 23,400 | — | — |
| 2014-11-07 | $17.96 | $33.58 | 9,900 | — | — |
| 2014-11-06 | $17.94 | $33.54 | 13,100 | — | — |
| 2014-11-05 | $17.84 | $33.35 | 10,200 | — | — |
| 2014-11-04 | $17.83 | $33.33 | 8,600 | — | — |
| 2014-11-03 | $17.76 | $33.20 | 12,100 | — | — |
| 2014-10-31 | $17.69 | $33.07 | 38,000 | — | — |
| 2014-10-30 | $17.98 | $33.62 | 18,600 | — | — |
| 2014-10-29 | $17.85 | $33.37 | 14,600 | — | — |
| 2014-10-28 | $17.84 | $33.35 | 23,000 | — | — |
| 2014-10-27 | $17.17 | $32.10 | 4,100 | — | — |
| 2014-10-24 | $17.26 | $32.27 | 6,200 | — | — |
| 2014-10-23 | $17.42 | $32.57 | 16,100 | — | — |
| 2014-10-22 | $16.87 | $31.54 | 11,000 | — | — |
| 2014-10-21 | $17.04 | $31.86 | 26,200 | — | — |
| 2014-10-20 | $17.03 | $31.84 | 13,200 | — | — |
| 2014-10-17 | $17.12 | $32.01 | 21,800 | — | — |
| 2014-10-16 | $17.50 | $32.72 | 21,600 | — | — |
| 2014-10-15 | $17.52 | $32.76 | 25,200 | — | — |
| 2014-10-14 | $17.19 | $32.14 | 27,900 | — | — |
| 2014-10-13 | $17.18 | $32.12 | 27,900 | — | — |
| 2014-10-10 | $16.80 | $31.41 | 9,300 | — | — |
| 2014-10-09 | $16.75 | $31.32 | 13,500 | — | — |
| 2014-10-08 | $17.15 | $32.06 | 15,200 | — | — |
| 2014-10-07 | $16.82 | $31.45 | 17,400 | — | — |
| 2014-10-06 | $16.88 | $31.56 | 6,700 | — | — |
| 2014-10-03 | $16.86 | $31.52 | 12,500 | — | — |
| 2014-10-02 | $16.74 | $31.30 | 8,900 | — | — |
| 2014-10-01 | $16.75 | $30.92 | 21,800 | — | — |
| 2014-09-30 | $16.67 | $30.78 | 28,400 | — | — |
| 2014-09-29 | $16.83 | $31.07 | 11,300 | — | — |
| 2014-09-26 | $16.76 | $30.94 | 14,100 | — | — |
| 2014-09-25 | $16.74 | $30.90 | 15,400 | — | — |
| 2014-09-24 | $16.84 | $31.09 | 13,900 | — | — |
| 2014-09-23 | $16.69 | $30.81 | 12,500 | — | — |
| 2014-09-22 | $17.00 | $31.38 | 10,400 | — | — |
| 2014-09-19 | $17.11 | $31.59 | 28,000 | — | — |
| 2014-09-18 | $17.18 | $31.72 | 18,100 | — | — |
| 2014-09-17 | $16.78 | $30.98 | 7,100 | — | — |
| 2014-09-16 | $16.79 | $31.00 | 33,900 | — | — |
| 2014-09-15 | $16.81 | $31.03 | 7,600 | — | — |
| 2014-09-12 | $17.00 | $31.38 | 13,100 | — | — |
| 2014-09-11 | $16.91 | $31.22 | 8,700 | — | — |
| 2014-09-10 | $16.93 | $31.26 | 11,000 | — | — |
| 2014-09-09 | $16.64 | $30.72 | 6,300 | — | — |
| 2014-09-08 | $16.78 | $30.98 | 8,700 | — | — |
| 2014-09-05 | $16.77 | $30.96 | 5,700 | — | — |
| 2014-09-04 | $16.69 | $30.81 | 6,600 | — | — |
| 2014-09-03 | $16.72 | $30.87 | 9,800 | — | — |
| 2014-09-02 | $16.75 | $30.92 | 9,000 | — | — |
| 2014-08-29 | $16.88 | $31.16 | 5,900 | — | — |
| 2014-08-28 | $16.76 | $30.94 | 6,000 | — | — |
| 2014-08-27 | $16.80 | $31.02 | 5,100 | — | — |
| 2014-08-26 | $16.80 | $31.02 | 25,300 | — | — |
| 2014-08-25 | $16.74 | $30.90 | 8,700 | — | — |
| 2014-08-22 | $16.61 | $30.66 | 6,500 | — | — |
| 2014-08-21 | $16.69 | $30.81 | 9,200 | — | — |
| 2014-08-20 | $16.67 | $30.78 | 8,800 | — | — |
| 2014-08-19 | $16.74 | $30.90 | 9,500 | — | — |
| 2014-08-18 | $16.74 | $30.90 | 15,900 | — | — |
| 2014-08-15 | $16.57 | $30.59 | 14,100 | — | — |
| 2014-08-14 | $16.54 | $30.54 | 7,800 | — | — |
| 2014-08-13 | $16.60 | $30.65 | 5,400 | — | — |
| 2014-08-12 | $16.46 | $30.39 | 5,000 | — | — |
| 2014-08-11 | $16.62 | $30.68 | 6,900 | — | — |
| 2014-08-08 | $16.49 | $30.44 | 8,100 | — | — |
| 2014-08-07 | $16.43 | $30.33 | 6,000 | — | — |
| 2014-08-06 | $16.70 | $30.83 | 7,600 | — | — |
| 2014-08-05 | $16.48 | $30.42 | 7,200 | — | — |
| 2014-08-04 | $16.48 | $30.42 | 16,400 | — | — |
| 2014-08-01 | $16.51 | $30.48 | 17,600 | — | — |
| 2014-07-31 | $16.41 | $30.30 | 16,500 | — | — |
| 2014-07-30 | $16.52 | $30.50 | 11,800 | — | — |
| 2014-07-29 | $16.41 | $30.30 | 10,600 | — | — |
| 2014-07-28 | $16.40 | $30.28 | 10,300 | — | — |
| 2014-07-25 | $16.40 | $30.28 | 13,100 | — | — |
| 2014-07-24 | $16.40 | $30.28 | 21,000 | — | — |
| 2014-07-23 | $16.25 | $30.00 | 13,100 | — | — |
| 2014-07-22 | $16.07 | $29.67 | 6,100 | — | — |
| 2014-07-21 | $16.06 | $29.65 | 6,200 | — | — |
| 2014-07-18 | $16.11 | $29.74 | 24,400 | — | — |
| 2014-07-17 | $16.02 | $29.58 | 39,800 | — | — |
| 2014-07-16 | $16.66 | $30.76 | 28,800 | — | — |
| 2014-07-15 | $16.66 | $30.76 | 22,300 | — | — |
| 2014-07-14 | $17.33 | $31.99 | 23,700 | — | — |
| 2014-07-11 | $16.79 | $31.00 | 6,500 | — | — |
| 2014-07-10 | $16.95 | $31.29 | 13,900 | — | — |
| 2014-07-09 | $17.28 | $31.90 | 11,700 | — | — |
| 2014-07-08 | $17.29 | $31.92 | 25,300 | — | — |
| 2014-07-07 | $17.43 | $32.18 | 35,100 | — | — |
| 2014-07-03 | $17.49 | $32.29 | 11,500 | — | — |
| 2014-07-02 | $17.43 | $32.18 | 15,900 | — | — |
| 2014-07-01 | $17.84 | $32.55 | 89,300 | — | — |
| 2014-06-30 | $17.46 | $31.85 | 25,300 | — | — |
| 2014-06-27 | $17.50 | $31.93 | 97,500 | — | — |
| 2014-06-26 | $16.90 | $30.83 | 8,700 | — | — |
| 2014-06-25 | $16.63 | $30.34 | 31,000 | — | — |
| 2014-06-24 | $16.62 | $30.32 | 26,300 | — | — |
| 2014-06-23 | $16.61 | $30.30 | 23,500 | — | — |
| 2014-06-20 | $16.64 | $30.36 | 47,200 | — | — |
| 2014-06-19 | $16.43 | $29.98 | 6,900 | — | — |
| 2014-06-18 | $16.44 | $29.99 | 5,100 | — | — |
| 2014-06-17 | $16.40 | $29.92 | 10,300 | — | — |
| 2014-06-16 | $16.24 | $29.63 | 17,800 | — | — |
| 2014-06-13 | $16.52 | $30.14 | 9,300 | — | — |
| 2014-06-12 | $16.56 | $30.21 | 9,800 | — | — |
| 2014-06-11 | $16.41 | $29.94 | 9,500 | — | — |
| 2014-06-10 | $16.79 | $30.63 | 6,000 | — | — |
| 2014-06-09 | $16.90 | $30.83 | 17,500 | — | — |
| 2014-06-06 | $16.46 | $30.03 | 18,700 | — | — |
| 2014-06-05 | $16.29 | $29.72 | 19,400 | — | — |
| 2014-06-04 | $15.89 | $28.99 | 7,600 | — | — |
| 2014-06-03 | $15.90 | $29.01 | 10,800 | — | — |
| 2014-06-02 | $16.05 | $29.28 | 8,600 | — | — |
| 2014-05-30 | $16.16 | $29.48 | 5,400 | — | — |
| 2014-05-29 | $16.18 | $29.52 | 8,200 | — | — |
| 2014-05-28 | $16.16 | $29.48 | 7,600 | — | — |
| 2014-05-27 | $16.30 | $29.74 | 5,300 | — | — |
| 2014-05-23 | $16.18 | $29.52 | 19,700 | — | — |
| 2014-05-22 | $16.03 | $29.25 | 9,100 | — | — |
| 2014-05-21 | $15.85 | $28.92 | 11,400 | — | — |
| 2014-05-20 | $15.87 | $28.95 | 29,800 | — | — |
| 2014-05-19 | $16.17 | $29.50 | 16,700 | — | — |
| 2014-05-16 | $15.94 | $29.08 | 15,500 | — | — |
| 2014-05-15 | $15.80 | $28.83 | 24,600 | — | — |
| 2014-05-14 | $15.80 | $28.83 | 23,300 | — | — |
| 2014-05-13 | $16.13 | $29.43 | 16,100 | — | — |
| 2014-05-12 | $16.34 | $29.81 | 21,100 | — | — |
| 2014-05-09 | $15.97 | $29.14 | 11,900 | — | — |
| 2014-05-08 | $15.67 | $28.59 | 13,900 | — | — |
| 2014-05-07 | $15.70 | $28.64 | 29,000 | — | — |
| 2014-05-06 | $15.61 | $28.48 | 29,900 | — | — |
| 2014-05-05 | $15.91 | $29.03 | 16,000 | — | — |
| 2014-05-02 | $16.03 | $29.25 | 16,700 | — | — |
| 2014-05-01 | $15.90 | $29.01 | 50,300 | — | — |
| 2014-04-30 | $15.93 | $29.06 | 26,400 | — | — |
| 2014-04-29 | $16.06 | $29.30 | 26,200 | — | — |
| 2014-04-28 | $16.01 | $29.21 | 21,300 | — | — |
| 2014-04-25 | $15.90 | $29.01 | 36,100 | — | — |
| 2014-04-24 | $15.98 | $29.15 | 16,500 | — | — |
| 2014-04-23 | $16.05 | $29.28 | 11,900 | — | — |
| 2014-04-22 | $16.13 | $29.43 | 10,300 | — | — |
| 2014-04-21 | $16.16 | $29.48 | 6,900 | — | — |
| 2014-04-17 | $16.23 | $29.61 | 13,300 | — | — |
| 2014-04-16 | $15.96 | $29.12 | 20,700 | — | — |
| 2014-04-15 | $16.04 | $29.26 | 11,600 | — | — |
| 2014-04-14 | $16.10 | $29.37 | 20,100 | — | — |
| 2014-04-11 | $16.06 | $29.30 | 19,500 | — | — |
| 2014-04-10 | $16.25 | $29.65 | 34,900 | — | — |
| 2014-04-09 | $16.45 | $30.01 | 17,500 | — | — |
| 2014-04-08 | $16.29 | $29.72 | 13,300 | — | — |
| 2014-04-07 | $16.22 | $29.59 | 10,500 | — | — |
| 2014-04-04 | $16.43 | $29.98 | 24,600 | — | — |
| 2014-04-03 | $16.40 | $29.92 | 11,100 | — | — |
| 2014-04-02 | $16.37 | $29.87 | 34,300 | — | — |
| 2014-04-01 | $16.73 | $30.16 | 16,900 | — | — |
| 2014-03-31 | $16.30 | $29.38 | 29,600 | — | — |
| 2014-03-28 | $16.28 | $29.35 | 13,700 | — | — |
| 2014-03-27 | $16.23 | $29.26 | 10,600 | — | — |
| 2014-03-26 | $16.24 | $29.27 | 14,200 | — | — |
| 2014-03-25 | $16.53 | $29.80 | 10,000 | — | — |
| 2014-03-24 | $16.76 | $30.21 | 8,600 | — | — |
| 2014-03-21 | $16.63 | $29.98 | 53,200 | — | — |
| 2014-03-20 | $16.88 | $30.43 | 4,800 | — | — |
| 2014-03-19 | $16.57 | $29.87 | 17,900 | — | — |
| 2014-03-18 | $16.35 | $29.47 | 9,200 | — | — |
| 2014-03-17 | $16.30 | $29.38 | 3,700 | — | — |
| 2014-03-14 | $16.25 | $29.29 | 12,800 | — | — |
| 2014-03-13 | $16.13 | $29.08 | 26,400 | — | — |
| 2014-03-12 | $16.18 | $29.17 | 8,200 | — | — |
| 2014-03-11 | $16.13 | $29.08 | 28,700 | — | — |
| 2014-03-10 | $16.32 | $29.42 | 16,500 | — | — |
| 2014-03-07 | $16.40 | $29.56 | 10,200 | — | — |
| 2014-03-06 | $16.38 | $29.53 | 11,100 | — | — |
| 2014-03-05 | $16.46 | $29.67 | 10,700 | — | — |
| 2014-03-04 | $16.49 | $29.73 | 33,900 | — | — |
| 2014-03-03 | $16.31 | $29.40 | 7,300 | — | — |
| 2014-02-28 | $16.37 | $29.51 | 16,800 | — | — |
| 2014-02-27 | $16.39 | $29.54 | 3,900 | — | — |
| 2014-02-26 | $16.36 | $29.49 | 3,900 | — | — |
| 2014-02-25 | $16.31 | $29.40 | 6,500 | — | — |
| 2014-02-24 | $16.51 | $29.76 | 19,100 | — | — |
| 2014-02-21 | $16.34 | $29.45 | 17,500 | — | — |
| 2014-02-20 | $16.28 | $29.35 | 7,800 | — | — |
| 2014-02-19 | $16.02 | $28.88 | 24,300 | — | — |
| 2014-02-18 | $16.26 | $29.31 | 7,400 | — | — |
| 2014-02-14 | $16.10 | $29.02 | 8,300 | — | — |
| 2014-02-13 | $16.25 | $29.29 | 4,600 | — | — |
| 2014-02-12 | $16.11 | $29.04 | 8,700 | — | — |
| 2014-02-11 | $16.25 | $29.29 | 7,900 | — | — |
| 2014-02-10 | $16.02 | $28.88 | 18,800 | — | — |
| 2014-02-07 | $16.36 | $29.49 | 13,500 | — | — |
| 2014-02-06 | $16.37 | $29.51 | 17,300 | — | — |
| 2014-02-05 | $16.31 | $29.40 | 26,900 | — | — |
| 2014-02-04 | $16.57 | $29.87 | 9,100 | — | — |
| 2014-02-03 | $16.61 | $29.94 | 22,400 | — | — |
| 2014-01-31 | $16.99 | $30.63 | 19,800 | — | — |
| 2014-01-30 | $17.08 | $30.79 | 13,200 | — | — |
| 2014-01-29 | $16.99 | $30.63 | 17,100 | — | — |
| 2014-01-28 | $17.00 | $30.64 | 18,800 | — | — |
| 2014-01-27 | $16.97 | $30.59 | 12,100 | — | — |
| 2014-01-24 | $17.01 | $30.66 | 13,100 | — | — |
| 2014-01-23 | $17.02 | $30.68 | 5,200 | — | — |
| 2014-01-22 | $17.14 | $30.90 | 5,700 | — | — |
| 2014-01-21 | $17.20 | $31.01 | 7,300 | — | — |
| 2014-01-17 | $17.13 | $30.88 | 4,600 | — | — |
| 2014-01-16 | $17.05 | $30.73 | 7,000 | — | — |
| 2014-01-15 | $17.18 | $30.97 | 4,700 | — | — |
| 2014-01-14 | $17.09 | $30.81 | 4,800 | — | — |
| 2014-01-13 | $16.99 | $30.63 | 16,400 | — | — |
| 2014-01-10 | $17.00 | $30.64 | 9,500 | — | — |
| 2014-01-09 | $17.02 | $30.68 | 8,500 | — | — |
| 2014-01-08 | $17.02 | $30.68 | 6,200 | — | — |
| 2014-01-07 | $17.10 | $30.82 | 7,300 | — | — |
| 2014-01-06 | $17.00 | $30.64 | 10,300 | — | — |
| 2014-01-03 | $17.13 | $30.88 | 4,800 | — | — |
| 2014-01-02 | $17.07 | $30.77 | 8,400 | — | — |