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
- 2013-08-08 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 | $16.23 | $16.23 | 63,300 | — | — |
| 2014-12-30 | $16.37 | $16.37 | 50,300 | — | — |
| 2014-12-29 | $16.33 | $16.33 | 39,200 | — | — |
| 2014-12-26 | $15.96 | $15.96 | 23,900 | — | — |
| 2014-12-24 | $16.15 | $16.15 | 20,900 | — | — |
| 2014-12-23 | $16.08 | $16.08 | 82,600 | — | — |
| 2014-12-22 | $15.84 | $15.84 | 47,600 | — | — |
| 2014-12-19 | $16.13 | $16.13 | 133,600 | — | — |
| 2014-12-18 | $16.00 | $16.00 | 87,100 | — | — |
| 2014-12-17 | $16.00 | $16.00 | 105,800 | — | — |
| 2014-12-16 | $15.57 | $15.57 | 90,500 | — | — |
| 2014-12-15 | $15.23 | $15.23 | 133,800 | — | — |
| 2014-12-12 | $15.21 | $15.21 | 126,200 | — | — |
| 2014-12-11 | $14.65 | $14.65 | 128,800 | — | — |
| 2014-12-10 | $14.46 | $14.46 | 135,400 | — | — |
| 2014-12-09 | $14.56 | $14.56 | 167,800 | — | — |
| 2014-12-08 | $14.11 | $14.11 | 94,700 | — | — |
| 2014-12-05 | $14.22 | $14.22 | 158,600 | — | — |
| 2014-12-04 | $14.02 | $14.02 | 71,800 | — | — |
| 2014-12-03 | $14.00 | $14.00 | 157,900 | — | — |
| 2014-12-02 | $13.76 | $13.76 | 366,700 | — | — |
| 2014-12-01 | $13.93 | $13.93 | 453,200 | — | — |
| 2014-11-28 | $13.71 | $13.71 | 84,600 | — | — |
| 2014-11-26 | $13.83 | $13.83 | 1,167,800 | — | — |
| 2014-11-25 | $13.52 | $13.52 | 305,300 | — | — |
| 2014-11-24 | $13.64 | $13.64 | 61,600 | — | — |
| 2014-11-21 | $13.64 | $13.64 | 126,100 | — | — |
| 2014-11-20 | $13.88 | $13.88 | 68,700 | — | — |
| 2014-11-19 | $13.65 | $13.65 | 243,300 | — | — |
| 2014-11-18 | $13.92 | $13.92 | 149,100 | — | — |
| 2014-11-17 | $14.09 | $14.09 | 206,300 | — | — |
| 2014-11-14 | $14.35 | $14.35 | 146,100 | — | — |
| 2014-11-13 | $14.52 | $14.52 | 51,900 | — | — |
| 2014-11-12 | $14.75 | $14.75 | 167,900 | — | — |
| 2014-11-11 | $14.37 | $14.37 | 138,000 | — | — |
| 2014-11-10 | $14.69 | $14.69 | 61,400 | — | — |
| 2014-11-07 | $14.75 | $14.75 | 193,900 | — | — |
| 2014-11-06 | $14.87 | $14.87 | 594,200 | — | — |
| 2014-11-05 | $16.28 | $16.28 | 124,600 | — | — |
| 2014-11-04 | $16.41 | $16.41 | 102,300 | — | — |
| 2014-11-03 | $16.95 | $16.95 | 114,600 | — | — |
| 2014-10-31 | $16.94 | $16.94 | 92,900 | — | — |
| 2014-10-30 | $16.63 | $16.63 | 101,600 | — | — |
| 2014-10-29 | $16.20 | $16.20 | 106,000 | — | — |
| 2014-10-28 | $16.12 | $16.12 | 175,200 | — | — |
| 2014-10-27 | $15.88 | $15.88 | 89,600 | — | — |
| 2014-10-24 | $16.04 | $16.04 | 64,200 | — | — |
| 2014-10-23 | $16.02 | $16.02 | 189,900 | — | — |
| 2014-10-22 | $15.82 | $15.82 | 207,500 | — | — |
| 2014-10-21 | $16.02 | $16.02 | 148,200 | — | — |
| 2014-10-20 | $16.11 | $16.11 | 129,300 | — | — |
| 2014-10-17 | $16.03 | $16.03 | 121,500 | — | — |
| 2014-10-16 | $15.96 | $15.96 | 118,600 | — | — |
| 2014-10-15 | $15.87 | $15.87 | 124,900 | — | — |
| 2014-10-14 | $15.72 | $15.72 | 139,000 | — | — |
| 2014-10-13 | $15.46 | $15.46 | 158,400 | — | — |
| 2014-10-10 | $15.27 | $15.27 | 54,300 | — | — |
| 2014-10-09 | $15.38 | $15.38 | 87,700 | — | — |
| 2014-10-08 | $15.81 | $15.81 | 137,800 | — | — |
| 2014-10-07 | $15.29 | $15.29 | 149,400 | — | — |
| 2014-10-06 | $15.50 | $15.50 | 325,100 | — | — |
| 2014-10-03 | $15.51 | $15.51 | 54,200 | — | — |
| 2014-10-02 | $15.54 | $15.54 | 79,600 | — | — |
| 2014-10-01 | $15.40 | $15.40 | 300,600 | — | — |
| 2014-09-30 | $15.50 | $15.50 | 92,500 | — | — |
| 2014-09-29 | $15.71 | $15.71 | 68,500 | — | — |
| 2014-09-26 | $15.79 | $15.79 | 82,100 | — | — |
| 2014-09-25 | $15.64 | $15.64 | 35,900 | — | — |
| 2014-09-24 | $15.91 | $15.91 | 61,300 | — | — |
| 2014-09-23 | $15.63 | $15.63 | 63,800 | — | — |
| 2014-09-22 | $15.49 | $15.49 | 65,000 | — | — |
| 2014-09-19 | $15.89 | $15.89 | 203,700 | — | — |
| 2014-09-18 | $15.84 | $15.84 | 52,000 | — | — |
| 2014-09-17 | $15.75 | $15.75 | 56,500 | — | — |
| 2014-09-16 | $15.64 | $15.64 | 100,400 | — | — |
| 2014-09-15 | $15.35 | $15.35 | 69,000 | — | — |
| 2014-09-12 | $15.48 | $15.48 | 75,900 | — | — |
| 2014-09-11 | $15.72 | $15.72 | 55,600 | — | — |
| 2014-09-10 | $15.48 | $15.48 | 67,300 | — | — |
| 2014-09-09 | $15.29 | $15.29 | 76,100 | — | — |
| 2014-09-08 | $15.16 | $15.16 | 104,100 | — | — |
| 2014-09-05 | $15.09 | $15.09 | 121,200 | — | — |
| 2014-09-04 | $15.12 | $15.12 | 56,600 | — | — |
| 2014-09-03 | $15.04 | $15.04 | 45,700 | — | — |
| 2014-09-02 | $15.23 | $15.23 | 79,800 | — | — |
| 2014-08-29 | $15.22 | $15.22 | 76,600 | — | — |
| 2014-08-28 | $15.25 | $15.25 | 30,000 | — | — |
| 2014-08-27 | $15.30 | $15.30 | 54,100 | — | — |
| 2014-08-26 | $15.20 | $15.20 | 88,400 | — | — |
| 2014-08-25 | $15.01 | $15.01 | 154,700 | — | — |
| 2014-08-22 | $15.32 | $15.32 | 38,100 | — | — |
| 2014-08-21 | $15.49 | $15.49 | 38,500 | — | — |
| 2014-08-20 | $15.53 | $15.53 | 64,400 | — | — |
| 2014-08-19 | $15.75 | $15.75 | 94,200 | — | — |
| 2014-08-18 | $15.70 | $15.70 | 90,800 | — | — |
| 2014-08-15 | $15.27 | $15.27 | 85,300 | — | — |
| 2014-08-14 | $15.35 | $15.35 | 62,400 | — | — |
| 2014-08-13 | $15.01 | $15.01 | 104,900 | — | — |
| 2014-08-12 | $14.98 | $14.98 | 104,800 | — | — |
| 2014-08-11 | $15.22 | $15.22 | 87,100 | — | — |
| 2014-08-08 | $14.85 | $14.85 | 145,300 | — | — |
| 2014-08-07 | $15.02 | $15.02 | 313,300 | — | — |
| 2014-08-06 | $15.03 | $15.03 | 361,400 | — | — |
| 2014-08-05 | $15.26 | $15.26 | 163,500 | — | — |
| 2014-08-04 | $14.65 | $14.65 | 277,100 | — | — |
| 2014-08-01 | $14.53 | $14.53 | 196,200 | — | — |
| 2014-07-31 | $14.88 | $14.88 | 133,300 | — | — |
| 2014-07-30 | $15.01 | $15.01 | 197,800 | — | — |
| 2014-07-29 | $15.38 | $15.38 | 208,400 | — | — |
| 2014-07-28 | $15.41 | $15.41 | 73,600 | — | — |
| 2014-07-25 | $15.51 | $15.51 | 180,700 | — | — |
| 2014-07-24 | $15.74 | $15.74 | 123,400 | — | — |
| 2014-07-23 | $15.70 | $15.70 | 66,800 | — | — |
| 2014-07-22 | $15.75 | $15.75 | 61,900 | — | — |
| 2014-07-21 | $15.82 | $15.82 | 156,700 | — | — |
| 2014-07-18 | $15.70 | $15.70 | 323,600 | — | — |
| 2014-07-17 | $15.72 | $15.72 | 206,300 | — | — |
| 2014-07-16 | $15.95 | $15.95 | 275,100 | — | — |
| 2014-07-15 | $16.01 | $16.01 | 338,500 | — | — |
| 2014-07-14 | $16.14 | $16.14 | 620,600 | — | — |
| 2014-07-11 | $15.50 | $15.50 | 1,978,200 | — | — |
| 2014-07-10 | $15.69 | $15.69 | 386,500 | — | — |
| 2014-07-09 | $16.86 | $16.86 | 49,100 | — | — |
| 2014-07-08 | $17.21 | $17.21 | 83,000 | — | — |
| 2014-07-07 | $17.39 | $17.39 | 25,000 | — | — |
| 2014-07-03 | $17.98 | $17.98 | 7,400 | — | — |
| 2014-07-02 | $17.83 | $17.83 | 31,700 | — | — |
| 2014-07-01 | $17.91 | $17.91 | 69,600 | — | — |
| 2014-06-30 | $17.59 | $17.59 | 67,500 | — | — |
| 2014-06-27 | $16.99 | $16.99 | 270,700 | — | — |
| 2014-06-26 | $17.00 | $17.00 | 18,800 | — | — |
| 2014-06-25 | $17.17 | $17.17 | 27,900 | — | — |
| 2014-06-24 | $16.97 | $16.97 | 47,900 | — | — |
| 2014-06-23 | $17.05 | $17.05 | 141,900 | — | — |
| 2014-06-20 | $17.36 | $17.36 | 88,000 | — | — |
| 2014-06-19 | $17.52 | $17.52 | 36,700 | — | — |
| 2014-06-18 | $17.95 | $17.95 | 29,500 | — | — |
| 2014-06-17 | $17.95 | $17.95 | 39,100 | — | — |
| 2014-06-16 | $17.99 | $17.99 | 46,000 | — | — |
| 2014-06-13 | $18.09 | $18.09 | 24,100 | — | — |
| 2014-06-12 | $17.86 | $17.86 | 13,100 | — | — |
| 2014-06-11 | $18.12 | $18.12 | 50,400 | — | — |
| 2014-06-10 | $18.09 | $18.09 | 30,800 | — | — |
| 2014-06-09 | $18.07 | $18.07 | 57,200 | — | — |
| 2014-06-06 | $18.29 | $18.29 | 62,500 | — | — |
| 2014-06-05 | $18.24 | $18.24 | 63,900 | — | — |
| 2014-06-04 | $17.07 | $17.07 | 21,500 | — | — |
| 2014-06-03 | $16.95 | $16.95 | 66,300 | — | — |
| 2014-06-02 | $16.95 | $16.95 | 59,800 | — | — |
| 2014-05-30 | $17.09 | $17.09 | 73,100 | — | — |
| 2014-05-29 | $17.20 | $17.20 | 68,300 | — | — |
| 2014-05-28 | $17.07 | $17.07 | 86,500 | — | — |
| 2014-05-27 | $17.53 | $17.53 | 32,600 | — | — |
| 2014-05-23 | $17.40 | $17.40 | 63,900 | — | — |
| 2014-05-22 | $16.80 | $16.80 | 48,100 | — | — |
| 2014-05-21 | $16.76 | $16.76 | 106,000 | — | — |
| 2014-05-20 | $16.69 | $16.69 | 82,300 | — | — |
| 2014-05-19 | $16.87 | $16.87 | 101,100 | — | — |
| 2014-05-16 | $16.95 | $16.95 | 79,700 | — | — |
| 2014-05-15 | $16.54 | $16.54 | 101,600 | — | — |
| 2014-05-14 | $16.73 | $16.73 | 93,200 | — | — |
| 2014-05-13 | $16.80 | $16.80 | 123,100 | — | — |
| 2014-05-12 | $17.15 | $17.15 | 80,000 | — | — |
| 2014-05-09 | $17.09 | $17.09 | 83,200 | — | — |
| 2014-05-08 | $16.92 | $16.92 | 200,500 | — | — |
| 2014-05-07 | $16.85 | $16.85 | 116,900 | — | — |
| 2014-05-06 | $16.93 | $16.93 | 72,200 | — | — |
| 2014-05-05 | $17.02 | $17.02 | 35,000 | — | — |
| 2014-05-02 | $17.20 | $17.20 | 61,400 | — | — |
| 2014-05-01 | $17.12 | $17.12 | 65,100 | — | — |
| 2014-04-30 | $16.99 | $16.99 | 112,000 | — | — |
| 2014-04-29 | $17.23 | $17.23 | 55,400 | — | — |
| 2014-04-28 | $17.15 | $17.15 | 71,900 | — | — |
| 2014-04-25 | $17.00 | $17.00 | 220,200 | — | — |
| 2014-04-24 | $17.22 | $17.22 | 88,300 | — | — |
| 2014-04-23 | $17.01 | $17.01 | 43,500 | — | — |
| 2014-04-22 | $17.36 | $17.36 | 76,900 | — | — |
| 2014-04-21 | $17.40 | $17.40 | 48,200 | — | — |
| 2014-04-17 | $17.27 | $17.27 | 69,900 | — | — |
| 2014-04-16 | $16.79 | $16.79 | 44,900 | — | — |
| 2014-04-15 | $16.84 | $16.84 | 65,300 | — | — |
| 2014-04-14 | $16.88 | $16.88 | 56,900 | — | — |
| 2014-04-11 | $16.89 | $16.89 | 85,700 | — | — |
| 2014-04-10 | $17.12 | $17.12 | 109,800 | — | — |
| 2014-04-09 | $17.61 | $17.61 | 45,000 | — | — |
| 2014-04-08 | $17.59 | $17.59 | 45,600 | — | — |
| 2014-04-07 | $17.48 | $17.48 | 61,700 | — | — |
| 2014-04-04 | $17.71 | $17.71 | 87,300 | — | — |
| 2014-04-03 | $18.51 | $18.51 | 56,600 | — | — |
| 2014-04-02 | $18.75 | $18.75 | 81,700 | — | — |
| 2014-04-01 | $18.44 | $18.44 | 268,400 | — | — |
| 2014-03-31 | $18.90 | $18.90 | 105,800 | — | — |
| 2014-03-28 | $18.16 | $18.16 | 153,000 | — | — |
| 2014-03-27 | $18.21 | $18.21 | 129,000 | — | — |
| 2014-03-26 | $18.56 | $18.56 | 135,000 | — | — |
| 2014-03-25 | $18.94 | $18.94 | 207,500 | — | — |
| 2014-03-24 | $18.04 | $18.04 | 128,700 | — | — |
| 2014-03-21 | $18.07 | $18.07 | 203,900 | — | — |
| 2014-03-20 | $17.61 | $17.61 | 151,900 | — | — |
| 2014-03-19 | $17.50 | $17.50 | 237,500 | — | — |
| 2014-03-18 | $17.50 | $17.50 | 236,700 | — | — |
| 2014-03-17 | $17.40 | $17.40 | 68,400 | — | — |
| 2014-03-14 | $17.34 | $17.34 | 84,400 | — | — |
| 2014-03-13 | $16.97 | $16.97 | 263,600 | — | — |
| 2014-03-12 | $16.64 | $16.64 | 420,200 | — | — |
| 2014-03-11 | $16.65 | $16.65 | 154,400 | — | — |
| 2014-03-10 | $16.71 | $16.71 | 120,600 | — | — |
| 2014-03-07 | $17.00 | $17.00 | 86,400 | — | — |
| 2014-03-06 | $16.92 | $16.92 | 31,100 | — | — |
| 2014-03-05 | $16.86 | $16.86 | 89,900 | — | — |
| 2014-03-04 | $16.93 | $16.93 | 852,300 | — | — |
| 2014-03-03 | $16.73 | $16.73 | 60,900 | — | — |
| 2014-02-28 | $16.70 | $16.70 | 107,300 | — | — |
| 2014-02-27 | $16.76 | $16.76 | 82,400 | — | — |
| 2014-02-26 | $16.56 | $16.56 | 61,600 | — | — |
| 2014-02-25 | $16.75 | $16.75 | 45,000 | — | — |
| 2014-02-24 | $16.73 | $16.73 | 37,500 | — | — |
| 2014-02-21 | $16.66 | $16.66 | 76,000 | — | — |
| 2014-02-20 | $16.67 | $16.67 | 44,000 | — | — |
| 2014-02-19 | $16.73 | $16.73 | 26,200 | — | — |
| 2014-02-18 | $16.72 | $16.72 | 62,400 | — | — |
| 2014-02-14 | $16.54 | $16.54 | 80,700 | — | — |
| 2014-02-13 | $16.66 | $16.66 | 37,800 | — | — |
| 2014-02-12 | $16.55 | $16.55 | 42,900 | — | — |
| 2014-02-11 | $16.38 | $16.38 | 100,500 | — | — |
| 2014-02-10 | $15.86 | $15.86 | 58,700 | — | — |
| 2014-02-07 | $15.90 | $15.90 | 94,600 | — | — |
| 2014-02-06 | $15.50 | $15.50 | 254,700 | — | — |
| 2014-02-05 | $16.11 | $16.11 | 125,600 | — | — |
| 2014-02-04 | $16.14 | $16.14 | 835,800 | — | — |
| 2014-02-03 | $16.10 | $16.10 | 258,500 | — | — |
| 2014-01-31 | $16.22 | $16.22 | 468,600 | — | — |
| 2014-01-30 | $16.62 | $16.62 | 159,700 | — | — |
| 2014-01-29 | $16.88 | $16.88 | 327,700 | — | — |
| 2014-01-28 | $16.71 | $16.71 | 224,300 | — | — |
| 2014-01-27 | $16.51 | $16.51 | 115,000 | — | — |
| 2014-01-24 | $16.57 | $16.57 | 156,400 | — | — |
| 2014-01-23 | $16.94 | $16.94 | 82,500 | — | — |
| 2014-01-22 | $17.18 | $17.18 | 115,700 | — | — |
| 2014-01-21 | $17.45 | $17.45 | 119,100 | — | — |
| 2014-01-17 | $17.55 | $17.55 | 284,600 | — | — |
| 2014-01-16 | $17.55 | $17.55 | 444,200 | — | — |
| 2014-01-15 | $17.51 | $17.51 | 556,500 | — | — |
| 2014-01-14 | $17.30 | $17.30 | 553,700 | — | — |
| 2014-01-13 | $17.16 | $17.16 | 68,400 | — | — |
| 2014-01-10 | $17.65 | $17.65 | 100,700 | — | — |
| 2014-01-09 | $16.94 | $16.94 | 70,300 | — | — |
| 2014-01-08 | $17.20 | $17.20 | 58,100 | — | — |
| 2014-01-07 | $16.93 | $16.93 | 58,500 | — | — |
| 2014-01-06 | $17.36 | $17.36 | 70,300 | — | — |
| 2014-01-03 | $17.01 | $17.01 | 76,700 | — | — |
| 2014-01-02 | $16.93 | $16.93 | 32,300 | — | — |