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
- 2000-07-25 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 | $15.89 | $16.51 | 223,900 | — | — |
| 2014-12-30 | $15.72 | $16.33 | 512,900 | — | — |
| 2014-12-29 | $16.24 | $16.87 | 110,700 | — | — |
| 2014-12-26 | $16.05 | $16.68 | 132,200 | — | — |
| 2014-12-24 | $16.28 | $16.92 | 67,600 | — | — |
| 2014-12-23 | $16.20 | $16.83 | 282,200 | — | — |
| 2014-12-22 | $15.79 | $16.41 | 210,900 | — | — |
| 2014-12-19 | $15.44 | $16.04 | 253,400 | — | — |
| 2014-12-18 | $14.81 | $15.39 | 252,700 | — | — |
| 2014-12-17 | $14.55 | $15.12 | 301,500 | — | — |
| 2014-12-16 | $14.19 | $14.74 | 373,600 | — | — |
| 2014-12-15 | $14.19 | $14.74 | 590,000 | — | — |
| 2014-12-12 | $15.05 | $15.64 | 432,200 | — | — |
| 2014-12-11 | $15.23 | $15.82 | 397,400 | — | — |
| 2014-12-10 | $14.90 | $15.48 | 866,800 | — | — |
| 2014-12-09 | $15.20 | $15.79 | 664,100 | — | — |
| 2014-12-08 | $16.02 | $16.65 | 212,100 | — | — |
| 2014-12-05 | $16.56 | $17.21 | 689,300 | — | — |
| 2014-12-04 | $16.17 | $16.80 | 521,400 | — | — |
| 2014-12-03 | $15.87 | $16.49 | 226,100 | — | — |
| 2014-12-02 | $15.56 | $16.17 | 243,900 | — | — |
| 2014-12-01 | $15.77 | $16.39 | 385,300 | — | — |
| 2014-11-28 | $16.01 | $16.64 | 271,100 | — | — |
| 2014-11-26 | $16.17 | $16.80 | 476,200 | — | — |
| 2014-11-25 | $15.80 | $16.42 | 224,300 | — | — |
| 2014-11-24 | $15.77 | $16.39 | 246,900 | — | — |
| 2014-11-21 | $15.91 | $16.53 | 306,100 | — | — |
| 2014-11-20 | $15.67 | $16.28 | 213,700 | — | — |
| 2014-11-19 | $15.46 | $16.06 | 230,100 | — | — |
| 2014-11-18 | $15.38 | $15.98 | 393,100 | — | — |
| 2014-11-17 | $15.54 | $16.15 | 487,600 | — | — |
| 2014-11-14 | $15.06 | $15.65 | 232,000 | — | — |
| 2014-11-13 | $15.28 | $15.88 | 382,800 | — | — |
| 2014-11-12 | $15.04 | $15.63 | 187,600 | — | — |
| 2014-11-11 | $15.03 | $15.62 | 248,100 | — | — |
| 2014-11-10 | $14.97 | $15.55 | 158,400 | — | — |
| 2014-11-07 | $15.07 | $15.66 | 367,800 | — | — |
| 2014-11-06 | $15.25 | $15.85 | 222,900 | — | — |
| 2014-11-05 | $15.26 | $15.86 | 371,300 | — | — |
| 2014-11-04 | $14.88 | $15.46 | 620,400 | — | — |
| 2014-11-03 | $15.20 | $15.79 | 856,300 | — | — |
| 2014-10-31 | $14.70 | $15.27 | 781,300 | — | — |
| 2014-10-30 | $14.35 | $14.91 | 350,700 | — | — |
| 2014-10-29 | $13.81 | $14.35 | 280,500 | — | — |
| 2014-10-28 | $14.10 | $14.65 | 326,100 | — | — |
| 2014-10-27 | $13.69 | $14.22 | 213,500 | — | — |
| 2014-10-24 | $13.75 | $14.29 | 209,200 | — | — |
| 2014-10-23 | $13.68 | $14.21 | 402,300 | — | — |
| 2014-10-22 | $13.29 | $13.81 | 373,300 | — | — |
| 2014-10-21 | $13.59 | $14.12 | 491,700 | — | — |
| 2014-10-20 | $13.31 | $13.83 | 570,800 | — | — |
| 2014-10-17 | $12.59 | $13.08 | 904,200 | — | — |
| 2014-10-16 | $11.97 | $12.44 | 729,400 | — | — |
| 2014-10-15 | $11.59 | $12.04 | 811,400 | — | — |
| 2014-10-14 | $11.73 | $12.19 | 493,700 | — | — |
| 2014-10-13 | $11.39 | $11.83 | 357,300 | — | — |
| 2014-10-10 | $11.63 | $12.08 | 620,700 | — | — |
| 2014-10-09 | $11.61 | $12.06 | 398,100 | — | — |
| 2014-10-08 | $12.00 | $12.47 | 452,500 | — | — |
| 2014-10-07 | $11.69 | $12.15 | 378,300 | — | — |
| 2014-10-06 | $12.03 | $12.50 | 624,500 | — | — |
| 2014-10-03 | $12.38 | $12.86 | 1,017,500 | — | — |
| 2014-10-02 | $12.71 | $13.21 | 1,255,000 | — | — |
| 2014-10-01 | $13.50 | $14.03 | 612,600 | — | — |
| 2014-09-30 | $14.21 | $14.76 | 359,900 | — | — |
| 2014-09-29 | $14.03 | $14.58 | 276,000 | — | — |
| 2014-09-26 | $14.22 | $14.78 | 235,300 | — | — |
| 2014-09-25 | $13.79 | $14.33 | 238,800 | — | — |
| 2014-09-24 | $14.21 | $14.76 | 318,700 | — | — |
| 2014-09-23 | $14.08 | $14.63 | 300,800 | — | — |
| 2014-09-22 | $14.36 | $14.92 | 427,400 | — | — |
| 2014-09-19 | $14.24 | $14.80 | 454,300 | — | — |
| 2014-09-18 | $14.64 | $15.21 | 326,600 | — | — |
| 2014-09-17 | $14.84 | $15.42 | 313,100 | — | — |
| 2014-09-16 | $15.13 | $15.72 | 623,500 | — | — |
| 2014-09-15 | $14.54 | $15.11 | 503,800 | — | — |
| 2014-09-12 | $14.74 | $15.32 | 712,000 | — | — |
| 2014-09-11 | $14.37 | $14.93 | 649,100 | — | — |
| 2014-09-10 | $14.06 | $14.61 | 774,300 | — | — |
| 2014-09-09 | $13.71 | $14.25 | 254,500 | — | — |
| 2014-09-08 | $13.57 | $14.10 | 830,400 | — | — |
| 2014-09-05 | $13.66 | $14.19 | 519,700 | — | — |
| 2014-09-04 | $13.25 | $13.77 | 558,900 | — | — |
| 2014-09-03 | $13.52 | $14.05 | 965,800 | — | — |
| 2014-09-02 | $12.75 | $13.25 | 525,100 | — | — |
| 2014-08-29 | $12.68 | $13.18 | 579,400 | — | — |
| 2014-08-28 | $12.59 | $13.08 | 595,300 | — | — |
| 2014-08-27 | $12.56 | $13.05 | 611,700 | — | — |
| 2014-08-26 | $12.58 | $13.07 | 398,600 | — | — |
| 2014-08-25 | $12.76 | $13.26 | 542,200 | — | — |
| 2014-08-22 | $12.76 | $13.26 | 448,900 | — | — |
| 2014-08-21 | $12.34 | $12.82 | 601,200 | — | — |
| 2014-08-20 | $12.43 | $12.92 | 785,700 | — | — |
| 2014-08-19 | $12.98 | $13.49 | 376,700 | — | — |
| 2014-08-18 | $13.07 | $13.58 | 483,400 | — | — |
| 2014-08-15 | $12.92 | $13.42 | 1,074,000 | — | — |
| 2014-08-14 | $12.67 | $13.16 | 892,500 | — | — |
| 2014-08-13 | $13.30 | $13.82 | 662,600 | — | — |
| 2014-08-12 | $13.50 | $14.03 | 949,400 | — | — |
| 2014-08-11 | $13.91 | $14.45 | 598,000 | — | — |
| 2014-08-08 | $14.55 | $15.12 | 520,900 | — | — |
| 2014-08-07 | $14.68 | $15.25 | 1,117,400 | — | — |
| 2014-08-06 | $14.15 | $14.70 | 1,064,500 | — | — |
| 2014-08-05 | $14.07 | $14.62 | 1,259,000 | — | — |
| 2014-08-04 | $15.34 | $15.94 | 914,300 | — | — |
| 2014-08-01 | $15.61 | $16.22 | 1,609,200 | — | — |
| 2014-07-31 | $16.12 | $16.75 | 1,828,000 | — | — |
| 2014-07-30 | $16.96 | $17.62 | 2,507,100 | — | — |
| 2014-07-29 | $15.12 | $15.71 | 1,528,000 | — | — |
| 2014-07-28 | $14.09 | $14.64 | 1,265,700 | — | — |
| 2014-07-25 | $14.78 | $15.36 | 706,000 | — | — |
| 2014-07-24 | $15.53 | $16.14 | 626,300 | — | — |
| 2014-07-23 | $15.44 | $16.04 | 844,000 | — | — |
| 2014-07-22 | $15.58 | $16.19 | 1,789,700 | — | — |
| 2014-07-21 | $15.98 | $16.60 | 1,139,600 | — | — |
| 2014-07-18 | $16.92 | $17.58 | 850,200 | — | — |
| 2014-07-17 | $16.41 | $17.05 | 631,700 | — | — |
| 2014-07-16 | $16.48 | $17.12 | 705,800 | — | — |
| 2014-07-15 | $16.09 | $16.72 | 791,600 | — | — |
| 2014-07-14 | $16.89 | $17.55 | 834,900 | — | — |
| 2014-07-11 | $17.02 | $17.68 | 805,600 | — | — |
| 2014-07-10 | $17.01 | $17.67 | 848,000 | — | — |
| 2014-07-09 | $16.57 | $17.22 | 970,500 | — | — |
| 2014-07-08 | $15.71 | $16.32 | 435,600 | — | — |
| 2014-07-07 | $15.42 | $16.02 | 362,100 | — | — |
| 2014-07-03 | $15.51 | $16.12 | 294,300 | — | — |
| 2014-07-02 | $15.29 | $15.89 | 411,200 | — | — |
| 2014-07-01 | $15.01 | $15.60 | 545,600 | — | — |
| 2014-06-30 | $14.65 | $15.22 | 835,300 | — | — |
| 2014-06-27 | $14.48 | $15.05 | 663,000 | — | — |
| 2014-06-26 | $14.66 | $15.23 | 1,043,100 | — | — |
| 2014-06-25 | $15.22 | $15.81 | 635,900 | — | — |
| 2014-06-24 | $14.46 | $15.02 | 769,500 | — | — |
| 2014-06-23 | $15.14 | $15.73 | 1,697,000 | — | — |
| 2014-06-20 | $14.35 | $14.91 | 1,110,500 | — | — |
| 2014-06-19 | $12.77 | $13.27 | 782,500 | — | — |
| 2014-06-18 | $13.13 | $13.64 | 1,952,800 | — | — |
| 2014-06-17 | $12.73 | $13.23 | 1,377,100 | — | — |
| 2014-06-16 | $12.69 | $13.19 | 1,822,700 | — | — |
| 2014-06-13 | $13.82 | $14.36 | 478,800 | — | — |
| 2014-06-12 | $13.69 | $14.22 | 1,004,200 | — | — |
| 2014-06-11 | $13.84 | $14.38 | 1,624,700 | — | — |
| 2014-06-10 | $15.05 | $15.64 | 676,500 | — | — |
| 2014-06-09 | $15.05 | $15.64 | 703,200 | — | — |
| 2014-06-06 | $14.51 | $15.08 | 539,700 | — | — |
| 2014-06-05 | $14.78 | $15.36 | 1,048,500 | — | — |
| 2014-06-04 | $14.18 | $14.73 | 418,400 | — | — |
| 2014-06-03 | $13.77 | $14.31 | 514,200 | — | — |
| 2014-06-02 | $13.54 | $14.07 | 387,600 | — | — |
| 2014-05-30 | $13.58 | $14.11 | 871,700 | — | — |
| 2014-05-29 | $13.04 | $13.55 | 1,105,000 | — | — |
| 2014-05-28 | $12.18 | $12.66 | 637,000 | — | — |
| 2014-05-27 | $12.26 | $12.74 | 446,200 | — | — |
| 2014-05-23 | $12.64 | $13.13 | 142,100 | — | — |
| 2014-05-22 | $12.77 | $13.27 | 190,400 | — | — |
| 2014-05-21 | $12.65 | $13.11 | 187,000 | — | — |
| 2014-05-20 | $12.60 | $13.05 | 225,500 | — | — |
| 2014-05-19 | $12.54 | $12.99 | 228,100 | — | — |
| 2014-05-16 | $12.51 | $12.96 | 318,100 | — | — |
| 2014-05-15 | $12.36 | $12.80 | 394,500 | — | — |
| 2014-05-14 | $12.68 | $13.14 | 606,000 | — | — |
| 2014-05-13 | $12.89 | $13.35 | 577,500 | — | — |
| 2014-05-12 | $13.24 | $13.72 | 447,500 | — | — |
| 2014-05-09 | $13.55 | $14.04 | 387,200 | — | — |
| 2014-05-08 | $13.44 | $13.92 | 566,300 | — | — |
| 2014-05-07 | $14.00 | $14.50 | 279,600 | — | — |
| 2014-05-06 | $13.44 | $13.92 | 210,300 | — | — |
| 2014-05-05 | $13.69 | $14.18 | 340,700 | — | — |
| 2014-05-02 | $13.86 | $14.36 | 331,300 | — | — |
| 2014-05-01 | $13.57 | $14.06 | 165,600 | — | — |
| 2014-04-30 | $13.46 | $13.94 | 330,500 | — | — |
| 2014-04-29 | $13.22 | $13.70 | 305,600 | — | — |
| 2014-04-28 | $13.16 | $13.63 | 374,200 | — | — |
| 2014-04-25 | $13.30 | $13.78 | 561,000 | — | — |
| 2014-04-24 | $13.82 | $14.32 | 779,500 | — | — |
| 2014-04-23 | $13.80 | $14.30 | 511,800 | — | — |
| 2014-04-22 | $13.68 | $14.17 | 511,100 | — | — |
| 2014-04-21 | $13.05 | $13.52 | 306,400 | — | — |
| 2014-04-17 | $13.01 | $13.48 | 188,500 | — | — |
| 2014-04-16 | $13.17 | $13.64 | 259,100 | — | — |
| 2014-04-15 | $13.17 | $13.64 | 717,100 | — | — |
| 2014-04-14 | $13.20 | $13.68 | 465,000 | — | — |
| 2014-04-11 | $13.15 | $13.62 | 438,400 | — | — |
| 2014-04-10 | $13.36 | $13.84 | 336,300 | — | — |
| 2014-04-09 | $13.58 | $14.07 | 836,800 | — | — |
| 2014-04-08 | $13.79 | $14.29 | 661,500 | — | — |
| 2014-04-07 | $13.50 | $13.99 | 610,900 | — | — |
| 2014-04-04 | $13.01 | $13.48 | 653,200 | — | — |
| 2014-04-03 | $13.36 | $13.84 | 958,300 | — | — |
| 2014-04-02 | $13.48 | $13.97 | 620,800 | — | — |
| 2014-04-01 | $12.70 | $13.16 | 617,600 | — | — |
| 2014-03-31 | $12.31 | $12.75 | 479,500 | — | — |
| 2014-03-28 | $11.90 | $12.33 | 597,800 | — | — |
| 2014-03-27 | $11.94 | $12.37 | 540,500 | — | — |
| 2014-03-26 | $11.47 | $11.88 | 602,200 | — | — |
| 2014-03-25 | $11.71 | $12.13 | 693,600 | — | — |
| 2014-03-24 | $11.22 | $11.62 | 450,300 | — | — |
| 2014-03-21 | $11.15 | $11.55 | 417,400 | — | — |
| 2014-03-20 | $10.74 | $11.13 | 348,600 | — | — |
| 2014-03-19 | $10.57 | $10.95 | 281,400 | — | — |
| 2014-03-18 | $10.91 | $11.30 | 649,700 | — | — |
| 2014-03-17 | $10.38 | $10.75 | 229,200 | — | — |
| 2014-03-14 | $9.94 | $10.30 | 349,500 | — | — |
| 2014-03-13 | $9.83 | $10.18 | 180,400 | — | — |
| 2014-03-12 | $9.80 | $10.15 | 215,200 | — | — |
| 2014-03-11 | $9.89 | $10.25 | 192,900 | — | — |
| 2014-03-10 | $10.24 | $10.61 | 338,000 | — | — |
| 2014-03-07 | $10.54 | $10.92 | 352,700 | — | — |
| 2014-03-06 | $10.46 | $10.84 | 545,300 | — | — |
| 2014-03-05 | $10.20 | $10.57 | 190,200 | — | — |
| 2014-03-04 | $10.23 | $10.60 | 219,100 | — | — |
| 2014-03-03 | $9.93 | $10.29 | 179,600 | — | — |
| 2014-02-28 | $10.17 | $10.54 | 600,100 | — | — |
| 2014-02-27 | $9.65 | $10.00 | 203,600 | — | — |
| 2014-02-26 | $9.50 | $9.84 | 169,700 | — | — |
| 2014-02-25 | $9.55 | $9.89 | 164,800 | — | — |
| 2014-02-24 | $9.86 | $10.21 | 382,300 | — | — |
| 2014-02-21 | $9.59 | $9.94 | 320,300 | — | — |
| 2014-02-20 | $9.67 | $10.02 | 410,500 | — | — |
| 2014-02-19 | $9.57 | $9.91 | 262,500 | — | — |
| 2014-02-18 | $9.90 | $10.26 | 582,600 | — | — |
| 2014-02-14 | $9.97 | $10.33 | 1,029,400 | — | — |
| 2014-02-13 | $9.12 | $9.45 | 450,700 | — | — |
| 2014-02-12 | $8.78 | $9.10 | 1,005,200 | — | — |
| 2014-02-11 | $8.31 | $8.61 | 292,100 | — | — |
| 2014-02-10 | $7.80 | $8.08 | 331,900 | — | — |
| 2014-02-07 | $8.00 | $8.29 | 508,100 | — | — |
| 2014-02-06 | $7.66 | $7.94 | 473,000 | — | — |
| 2014-02-05 | $7.50 | $7.77 | 294,500 | — | — |
| 2014-02-04 | $7.59 | $7.86 | 234,100 | — | — |
| 2014-02-03 | $7.49 | $7.76 | 387,400 | — | — |
| 2014-01-31 | $7.95 | $8.24 | 470,800 | — | — |
| 2014-01-30 | $7.97 | $8.26 | 365,800 | — | — |
| 2014-01-29 | $8.21 | $8.51 | 279,700 | — | — |
| 2014-01-28 | $8.51 | $8.82 | 490,900 | — | — |
| 2014-01-27 | $8.78 | $9.10 | 1,079,000 | — | — |
| 2014-01-24 | $8.15 | $8.44 | 695,000 | — | — |
| 2014-01-23 | $8.46 | $8.76 | 1,425,700 | — | — |
| 2014-01-22 | $9.34 | $9.68 | 192,500 | — | — |
| 2014-01-21 | $9.65 | $10.00 | 566,200 | — | — |
| 2014-01-17 | $9.27 | $9.60 | 253,300 | — | — |
| 2014-01-16 | $9.13 | $9.46 | 255,100 | — | — |
| 2014-01-15 | $9.26 | $9.59 | 293,000 | — | — |
| 2014-01-14 | $9.22 | $9.55 | 387,900 | — | — |
| 2014-01-13 | $9.18 | $9.51 | 395,600 | — | — |
| 2014-01-10 | $9.53 | $9.87 | 94,400 | — | — |
| 2014-01-09 | $9.59 | $9.94 | 205,900 | — | — |
| 2014-01-08 | $9.78 | $10.13 | 323,400 | — | — |
| 2014-01-07 | $9.74 | $10.09 | 390,400 | — | — |
| 2014-01-06 | $9.67 | $10.02 | 341,400 | — | — |
| 2014-01-03 | $9.99 | $10.35 | 321,700 | — | — |
| 2014-01-02 | $10.00 | $10.36 | 487,500 | — | — |