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
- 2007-12-13 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 | $15.40 | $15.40 | 179,700 | — | — |
| 2014-12-30 | $15.60 | $15.60 | 132,800 | — | — |
| 2014-12-29 | $15.77 | $15.77 | 150,200 | — | — |
| 2014-12-26 | $15.56 | $15.56 | 113,800 | — | — |
| 2014-12-24 | $15.50 | $15.50 | 131,200 | — | — |
| 2014-12-23 | $15.89 | $15.89 | 251,500 | — | — |
| 2014-12-22 | $15.42 | $15.42 | 149,800 | — | — |
| 2014-12-19 | $15.72 | $15.72 | 872,600 | — | — |
| 2014-12-18 | $15.13 | $15.13 | 591,600 | — | — |
| 2014-12-17 | $14.62 | $14.62 | 313,400 | — | — |
| 2014-12-16 | $14.42 | $14.42 | 288,900 | — | — |
| 2014-12-15 | $14.44 | $14.44 | 562,900 | — | — |
| 2014-12-12 | $14.90 | $14.90 | 573,600 | — | — |
| 2014-12-11 | $15.70 | $15.70 | 494,800 | — | — |
| 2014-12-10 | $15.51 | $15.51 | 620,200 | — | — |
| 2014-12-09 | $15.82 | $15.82 | 381,000 | — | — |
| 2014-12-08 | $15.44 | $15.44 | 991,000 | — | — |
| 2014-12-05 | $14.89 | $14.89 | 146,700 | — | — |
| 2014-12-04 | $14.99 | $14.99 | 449,500 | — | — |
| 2014-12-03 | $14.97 | $14.97 | 425,600 | — | — |
| 2014-12-02 | $14.89 | $14.89 | 756,400 | — | — |
| 2014-12-01 | $15.12 | $15.12 | 441,900 | — | — |
| 2014-11-28 | $16.00 | $16.00 | 251,700 | — | — |
| 2014-11-26 | $16.59 | $16.59 | 337,800 | — | — |
| 2014-11-25 | $16.56 | $16.56 | 354,700 | — | — |
| 2014-11-24 | $16.90 | $16.90 | 408,700 | — | — |
| 2014-11-21 | $16.99 | $16.99 | 265,700 | — | — |
| 2014-11-20 | $17.00 | $17.00 | 231,200 | — | — |
| 2014-11-19 | $16.76 | $16.76 | 180,400 | — | — |
| 2014-11-18 | $16.98 | $16.98 | 211,600 | — | — |
| 2014-11-17 | $16.73 | $16.73 | 466,500 | — | — |
| 2014-11-14 | $17.19 | $17.19 | 306,000 | — | — |
| 2014-11-13 | $17.40 | $17.40 | 310,700 | — | — |
| 2014-11-12 | $17.45 | $17.45 | 401,200 | — | — |
| 2014-11-11 | $17.41 | $17.41 | 306,900 | — | — |
| 2014-11-10 | $17.31 | $17.31 | 326,100 | — | — |
| 2014-11-07 | $17.15 | $17.15 | 262,100 | — | — |
| 2014-11-06 | $16.78 | $16.78 | 264,900 | — | — |
| 2014-11-05 | $17.19 | $17.19 | 324,400 | — | — |
| 2014-11-04 | $16.69 | $16.69 | 299,100 | — | — |
| 2014-11-03 | $17.27 | $17.27 | 306,000 | — | — |
| 2014-10-31 | $17.45 | $17.45 | 213,300 | — | — |
| 2014-10-30 | $17.38 | $17.38 | 377,900 | — | — |
| 2014-10-29 | $17.29 | $17.29 | 153,200 | — | — |
| 2014-10-28 | $17.29 | $17.29 | 292,600 | — | — |
| 2014-10-27 | $17.01 | $17.01 | 565,300 | — | — |
| 2014-10-24 | $17.12 | $17.12 | 147,400 | — | — |
| 2014-10-23 | $17.15 | $17.15 | 251,000 | — | — |
| 2014-10-22 | $16.63 | $16.63 | 127,300 | — | — |
| 2014-10-21 | $17.11 | $17.11 | 149,400 | — | — |
| 2014-10-20 | $16.62 | $16.62 | 209,800 | — | — |
| 2014-10-17 | $16.03 | $16.03 | 375,400 | — | — |
| 2014-10-16 | $15.82 | $15.82 | 478,800 | — | — |
| 2014-10-15 | $15.94 | $15.94 | 574,200 | — | — |
| 2014-10-14 | $16.17 | $16.17 | 204,300 | — | — |
| 2014-10-13 | $16.22 | $16.22 | 235,200 | — | — |
| 2014-10-10 | $16.36 | $16.36 | 330,800 | — | — |
| 2014-10-09 | $16.96 | $16.96 | 293,100 | — | — |
| 2014-10-08 | $17.68 | $17.68 | 202,800 | — | — |
| 2014-10-07 | $16.94 | $16.94 | 155,400 | — | — |
| 2014-10-06 | $17.05 | $17.05 | 212,400 | — | — |
| 2014-10-03 | $17.58 | $17.58 | 324,900 | — | — |
| 2014-10-02 | $17.65 | $17.65 | 224,200 | — | — |
| 2014-10-01 | $17.43 | $17.43 | 171,700 | — | — |
| 2014-09-30 | $17.72 | $17.72 | 278,100 | — | — |
| 2014-09-29 | $17.82 | $17.82 | 102,700 | — | — |
| 2014-09-26 | $17.90 | $17.90 | 81,000 | — | — |
| 2014-09-25 | $17.74 | $17.74 | 134,100 | — | — |
| 2014-09-24 | $17.80 | $17.80 | 141,500 | — | — |
| 2014-09-23 | $17.74 | $17.74 | 117,300 | — | — |
| 2014-09-22 | $18.12 | $18.12 | 129,900 | — | — |
| 2014-09-19 | $18.31 | $18.31 | 261,000 | — | — |
| 2014-09-18 | $18.88 | $18.88 | 285,400 | — | — |
| 2014-09-17 | $18.77 | $18.77 | 99,300 | — | — |
| 2014-09-16 | $18.54 | $18.54 | 103,800 | — | — |
| 2014-09-15 | $18.38 | $18.38 | 96,100 | — | — |
| 2014-09-12 | $18.46 | $18.46 | 109,300 | — | — |
| 2014-09-11 | $18.91 | $18.91 | 135,900 | — | — |
| 2014-09-10 | $18.81 | $18.81 | 170,700 | — | — |
| 2014-09-09 | $19.21 | $19.21 | 88,700 | — | — |
| 2014-09-08 | $19.52 | $19.52 | 89,000 | — | — |
| 2014-09-05 | $19.66 | $19.66 | 82,500 | — | — |
| 2014-09-04 | $19.73 | $19.73 | 76,000 | — | — |
| 2014-09-03 | $19.89 | $19.89 | 111,100 | — | — |
| 2014-09-02 | $20.09 | $20.09 | 67,200 | — | — |
| 2014-08-29 | $20.00 | $20.00 | 62,700 | — | — |
| 2014-08-28 | $19.84 | $19.84 | 54,900 | — | — |
| 2014-08-27 | $20.10 | $20.10 | 81,600 | — | — |
| 2014-08-26 | $20.08 | $20.08 | 154,800 | — | — |
| 2014-08-25 | $19.48 | $19.48 | 83,900 | — | — |
| 2014-08-22 | $19.57 | $19.57 | 147,300 | — | — |
| 2014-08-21 | $19.38 | $19.38 | 362,100 | — | — |
| 2014-08-20 | $19.59 | $19.59 | 99,100 | — | — |
| 2014-08-19 | $19.98 | $19.98 | 127,700 | — | — |
| 2014-08-18 | $20.01 | $20.01 | 93,000 | — | — |
| 2014-08-15 | $19.65 | $19.65 | 245,800 | — | — |
| 2014-08-14 | $19.59 | $19.59 | 203,200 | — | — |
| 2014-08-13 | $19.82 | $19.82 | 99,600 | — | — |
| 2014-08-12 | $20.03 | $20.03 | 156,200 | — | — |
| 2014-08-11 | $20.02 | $20.02 | 208,600 | — | — |
| 2014-08-08 | $20.01 | $20.01 | 232,200 | — | — |
| 2014-08-07 | $20.02 | $20.02 | 186,900 | — | — |
| 2014-08-06 | $19.98 | $19.98 | 439,800 | — | — |
| 2014-08-05 | $18.70 | $18.70 | 180,900 | — | — |
| 2014-08-04 | $18.74 | $18.74 | 181,700 | — | — |
| 2014-08-01 | $18.29 | $18.29 | 245,000 | — | — |
| 2014-07-31 | $18.70 | $18.70 | 191,100 | — | — |
| 2014-07-30 | $19.11 | $19.11 | 170,700 | — | — |
| 2014-07-29 | $19.14 | $19.14 | 86,900 | — | — |
| 2014-07-28 | $19.12 | $19.12 | 86,200 | — | — |
| 2014-07-25 | $19.37 | $19.37 | 206,000 | — | — |
| 2014-07-24 | $19.42 | $19.42 | 187,900 | — | — |
| 2014-07-23 | $19.56 | $19.56 | 134,800 | — | — |
| 2014-07-22 | $19.53 | $19.53 | 203,900 | — | — |
| 2014-07-21 | $19.04 | $19.04 | 139,600 | — | — |
| 2014-07-18 | $19.13 | $19.13 | 111,500 | — | — |
| 2014-07-17 | $18.95 | $18.95 | 159,300 | — | — |
| 2014-07-16 | $19.14 | $19.14 | 134,300 | — | — |
| 2014-07-15 | $19.15 | $19.15 | 177,100 | — | — |
| 2014-07-14 | $19.24 | $19.24 | 148,700 | — | — |
| 2014-07-11 | $19.06 | $19.06 | 137,000 | — | — |
| 2014-07-10 | $19.23 | $19.23 | 322,800 | — | — |
| 2014-07-09 | $19.15 | $19.15 | 216,000 | — | — |
| 2014-07-08 | $18.73 | $18.73 | 334,200 | — | — |
| 2014-07-07 | $18.67 | $18.67 | 177,400 | — | — |
| 2014-07-03 | $19.28 | $19.28 | 79,700 | — | — |
| 2014-07-02 | $19.27 | $19.27 | 224,000 | — | — |
| 2014-07-01 | $19.28 | $19.28 | 292,200 | — | — |
| 2014-06-30 | $19.09 | $19.09 | 167,100 | — | — |
| 2014-06-27 | $18.83 | $18.83 | 234,100 | — | — |
| 2014-06-26 | $18.73 | $18.73 | 151,400 | — | — |
| 2014-06-25 | $18.83 | $18.83 | 173,900 | — | — |
| 2014-06-24 | $19.02 | $19.02 | 254,200 | — | — |
| 2014-06-23 | $19.08 | $19.08 | 168,500 | — | — |
| 2014-06-20 | $18.86 | $18.86 | 461,600 | — | — |
| 2014-06-19 | $19.22 | $19.22 | 210,100 | — | — |
| 2014-06-18 | $18.83 | $18.83 | 128,900 | — | — |
| 2014-06-17 | $18.83 | $18.83 | 283,500 | — | — |
| 2014-06-16 | $18.45 | $18.45 | 177,700 | — | — |
| 2014-06-13 | $18.16 | $18.16 | 244,400 | — | — |
| 2014-06-12 | $18.14 | $18.14 | 270,600 | — | — |
| 2014-06-11 | $18.18 | $18.18 | 154,700 | — | — |
| 2014-06-10 | $18.25 | $18.25 | 180,200 | — | — |
| 2014-06-09 | $18.34 | $18.34 | 202,800 | — | — |
| 2014-06-06 | $18.11 | $18.11 | 205,900 | — | — |
| 2014-06-05 | $17.44 | $17.44 | 468,300 | — | — |
| 2014-06-04 | $16.98 | $16.98 | 138,000 | — | — |
| 2014-06-03 | $16.99 | $16.99 | 256,200 | — | — |
| 2014-06-02 | $17.10 | $17.10 | 155,900 | — | — |
| 2014-05-30 | $17.42 | $17.42 | 115,400 | — | — |
| 2014-05-29 | $17.40 | $17.40 | 150,500 | — | — |
| 2014-05-28 | $17.62 | $17.62 | 165,700 | — | — |
| 2014-05-27 | $18.00 | $18.00 | 197,900 | — | — |
| 2014-05-23 | $17.94 | $17.94 | 116,700 | — | — |
| 2014-05-22 | $17.36 | $17.36 | 149,100 | — | — |
| 2014-05-21 | $17.16 | $17.16 | 152,700 | — | — |
| 2014-05-20 | $16.99 | $16.99 | 231,600 | — | — |
| 2014-05-19 | $17.47 | $17.47 | 124,300 | — | — |
| 2014-05-16 | $17.12 | $17.12 | 180,000 | — | — |
| 2014-05-15 | $17.06 | $17.06 | 234,200 | — | — |
| 2014-05-14 | $17.39 | $17.39 | 280,700 | — | — |
| 2014-05-13 | $17.50 | $17.50 | 358,600 | — | — |
| 2014-05-12 | $17.75 | $17.75 | 236,100 | — | — |
| 2014-05-09 | $17.39 | $17.39 | 202,200 | — | — |
| 2014-05-08 | $17.20 | $17.20 | 351,100 | — | — |
| 2014-05-07 | $16.87 | $16.87 | 349,300 | — | — |
| 2014-05-06 | $17.32 | $17.32 | 222,600 | — | — |
| 2014-05-05 | $17.93 | $17.93 | 144,000 | — | — |
| 2014-05-02 | $17.69 | $17.69 | 141,500 | — | — |
| 2014-05-01 | $17.27 | $17.27 | 281,500 | — | — |
| 2014-04-30 | $17.05 | $17.05 | 389,100 | — | — |
| 2014-04-29 | $17.56 | $17.56 | 129,800 | — | — |
| 2014-04-28 | $17.41 | $17.41 | 128,900 | — | — |
| 2014-04-25 | $17.40 | $17.40 | 228,400 | — | — |
| 2014-04-24 | $17.92 | $17.92 | 189,800 | — | — |
| 2014-04-23 | $17.94 | $17.94 | 214,600 | — | — |
| 2014-04-22 | $18.10 | $18.10 | 190,300 | — | — |
| 2014-04-21 | $17.63 | $17.63 | 159,300 | — | — |
| 2014-04-17 | $17.60 | $17.60 | 143,100 | — | — |
| 2014-04-16 | $17.04 | $17.04 | 276,000 | — | — |
| 2014-04-15 | $16.72 | $16.72 | 396,000 | — | — |
| 2014-04-14 | $16.70 | $16.70 | 472,000 | — | — |
| 2014-04-11 | $16.87 | $16.87 | 255,700 | — | — |
| 2014-04-10 | $17.09 | $17.09 | 228,200 | — | — |
| 2014-04-09 | $17.50 | $17.50 | 278,600 | — | — |
| 2014-04-08 | $17.65 | $17.65 | 165,000 | — | — |
| 2014-04-07 | $17.67 | $17.67 | 251,100 | — | — |
| 2014-04-04 | $17.77 | $17.77 | 164,000 | — | — |
| 2014-04-03 | $17.97 | $17.97 | 166,100 | — | — |
| 2014-04-02 | $18.17 | $18.17 | 149,100 | — | — |
| 2014-04-01 | $18.37 | $18.37 | 193,700 | — | — |
| 2014-03-31 | $17.80 | $17.80 | 196,900 | — | — |
| 2014-03-28 | $17.67 | $17.67 | 170,500 | — | — |
| 2014-03-27 | $17.71 | $17.71 | 145,500 | — | — |
| 2014-03-26 | $17.80 | $17.80 | 342,900 | — | — |
| 2014-03-25 | $18.65 | $18.65 | 162,200 | — | — |
| 2014-03-24 | $19.31 | $19.31 | 384,500 | — | — |
| 2014-03-21 | $18.92 | $18.92 | 249,100 | — | — |
| 2014-03-20 | $18.69 | $18.69 | 178,000 | — | — |
| 2014-03-19 | $18.84 | $18.84 | 136,800 | — | — |
| 2014-03-18 | $18.86 | $18.86 | 224,900 | — | — |
| 2014-03-17 | $18.77 | $18.77 | 125,400 | — | — |
| 2014-03-14 | $18.63 | $18.63 | 116,900 | — | — |
| 2014-03-13 | $18.42 | $18.42 | 162,200 | — | — |
| 2014-03-12 | $18.80 | $18.80 | 178,800 | — | — |
| 2014-03-11 | $19.31 | $19.31 | 270,300 | — | — |
| 2014-03-10 | $19.52 | $19.52 | 190,400 | — | — |
| 2014-03-07 | $19.62 | $19.62 | 155,900 | — | — |
| 2014-03-06 | $19.53 | $19.53 | 144,100 | — | — |
| 2014-03-05 | $19.44 | $19.44 | 230,700 | — | — |
| 2014-03-04 | $19.38 | $19.38 | 399,200 | — | — |
| 2014-03-03 | $18.64 | $18.64 | 102,900 | — | — |
| 2014-02-28 | $18.86 | $18.86 | 190,600 | — | — |
| 2014-02-27 | $18.81 | $18.81 | 646,900 | — | — |
| 2014-02-26 | $18.59 | $18.59 | 176,100 | — | — |
| 2014-02-25 | $18.70 | $18.70 | 190,200 | — | — |
| 2014-02-24 | $19.02 | $19.02 | 297,200 | — | — |
| 2014-02-21 | $18.96 | $18.96 | 149,200 | — | — |
| 2014-02-20 | $18.95 | $18.95 | 258,800 | — | — |
| 2014-02-19 | $18.90 | $18.90 | 337,300 | — | — |
| 2014-02-18 | $19.08 | $19.08 | 329,400 | — | — |
| 2014-02-14 | $19.02 | $19.02 | 367,800 | — | — |
| 2014-02-13 | $18.97 | $18.97 | 303,600 | — | — |
| 2014-02-12 | $19.11 | $19.11 | 155,700 | — | — |
| 2014-02-11 | $18.96 | $18.96 | 116,800 | — | — |
| 2014-02-10 | $19.06 | $19.06 | 95,600 | — | — |
| 2014-02-07 | $19.00 | $19.00 | 100,400 | — | — |
| 2014-02-06 | $19.02 | $19.02 | 311,700 | — | — |
| 2014-02-05 | $18.67 | $18.67 | 323,600 | — | — |
| 2014-02-04 | $19.05 | $19.05 | 272,300 | — | — |
| 2014-02-03 | $18.99 | $18.99 | 218,000 | — | — |
| 2014-01-31 | $20.00 | $20.00 | 270,000 | — | — |
| 2014-01-30 | $20.27 | $20.27 | 96,700 | — | — |
| 2014-01-29 | $20.26 | $20.26 | 316,100 | — | — |
| 2014-01-28 | $20.47 | $20.47 | 165,600 | — | — |
| 2014-01-27 | $20.10 | $20.10 | 249,200 | — | — |
| 2014-01-24 | $20.58 | $20.58 | 290,600 | — | — |
| 2014-01-23 | $20.95 | $20.95 | 234,200 | — | — |
| 2014-01-22 | $21.06 | $21.06 | 242,100 | — | — |
| 2014-01-21 | $20.45 | $20.45 | 152,900 | — | — |
| 2014-01-17 | $20.30 | $20.30 | 153,900 | — | — |
| 2014-01-16 | $20.59 | $20.59 | 203,400 | — | — |
| 2014-01-15 | $20.91 | $20.91 | 349,400 | — | — |
| 2014-01-14 | $20.70 | $20.70 | 287,900 | — | — |
| 2014-01-13 | $20.26 | $20.26 | 367,100 | — | — |
| 2014-01-10 | $20.78 | $20.78 | 143,100 | — | — |
| 2014-01-09 | $20.69 | $20.69 | 102,700 | — | — |
| 2014-01-08 | $20.85 | $20.85 | 190,800 | — | — |
| 2014-01-07 | $21.26 | $21.26 | 168,100 | — | — |
| 2014-01-06 | $21.30 | $21.30 | 205,900 | — | — |
| 2014-01-03 | $21.10 | $21.10 | 149,500 | — | — |
| 2014-01-02 | $21.09 | $21.09 | 147,300 | — | — |