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
- 2004-05-26 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 | $19.43 | $38.09 | 4,400 | — | — |
| 2014-12-30 | $19.51 | $38.25 | 4,200 | — | — |
| 2014-12-29 | $19.66 | $38.55 | 3,100 | — | — |
| 2014-12-26 | $19.64 | $38.51 | 7,800 | — | — |
| 2014-12-24 | $19.47 | $38.17 | 1,900 | — | — |
| 2014-12-23 | $19.32 | $37.88 | 14,700 | — | — |
| 2014-12-22 | $19.14 | $37.53 | 8,200 | — | — |
| 2014-12-19 | $19.17 | $37.58 | 9,700 | — | — |
| 2014-12-18 | $19.03 | $37.31 | 11,900 | — | — |
| 2014-12-17 | $18.79 | $36.84 | 10,400 | — | — |
| 2014-12-16 | $18.37 | $36.02 | 18,900 | — | — |
| 2014-12-15 | $18.53 | $36.33 | 29,100 | — | — |
| 2014-12-12 | $19.03 | $37.31 | 14,600 | — | — |
| 2014-12-11 | $19.19 | $37.62 | 10,800 | — | — |
| 2014-12-10 | $19.36 | $37.96 | 21,700 | — | — |
| 2014-12-09 | $19.53 | $38.09 | 17,800 | — | — |
| 2014-12-08 | $19.59 | $38.21 | 10,200 | — | — |
| 2014-12-05 | $19.87 | $38.76 | 1,500 | — | — |
| 2014-12-04 | $19.88 | $38.78 | 17,700 | — | — |
| 2014-12-03 | $19.87 | $38.76 | 10,200 | — | — |
| 2014-12-02 | $19.81 | $38.64 | 8,400 | — | — |
| 2014-12-01 | $19.77 | $38.56 | 14,000 | — | — |
| 2014-11-28 | $19.90 | $38.82 | 9,500 | — | — |
| 2014-11-26 | $19.91 | $38.84 | 6,700 | — | — |
| 2014-11-25 | $19.74 | $38.50 | 19,100 | — | — |
| 2014-11-24 | $19.77 | $38.56 | 7,700 | — | — |
| 2014-11-21 | $19.74 | $38.50 | 21,500 | — | — |
| 2014-11-20 | $19.71 | $38.45 | 26,200 | — | — |
| 2014-11-19 | $19.51 | $38.06 | 24,600 | — | — |
| 2014-11-18 | $19.32 | $37.68 | 10,700 | — | — |
| 2014-11-17 | $19.22 | $37.49 | 9,300 | — | — |
| 2014-11-14 | $19.20 | $37.45 | 7,400 | — | — |
| 2014-11-13 | $19.18 | $37.41 | 11,100 | — | — |
| 2014-11-12 | $19.20 | $37.45 | 10,800 | — | — |
| 2014-11-11 | $19.15 | $37.35 | 13,000 | — | — |
| 2014-11-10 | $19.16 | $37.37 | 10,000 | — | — |
| 2014-11-07 | $19.19 | $37.24 | 12,100 | — | — |
| 2014-11-06 | $19.19 | $37.24 | 7,900 | — | — |
| 2014-11-05 | $19.22 | $37.29 | 8,900 | — | — |
| 2014-11-04 | $19.11 | $37.08 | 1,400 | — | — |
| 2014-11-03 | $19.24 | $37.33 | 19,900 | — | — |
| 2014-10-31 | $19.10 | $37.06 | 11,400 | — | — |
| 2014-10-30 | $18.96 | $36.79 | 30,900 | — | — |
| 2014-10-29 | $18.91 | $36.69 | 25,000 | — | — |
| 2014-10-28 | $18.85 | $36.58 | 6,800 | — | — |
| 2014-10-27 | $18.64 | $36.17 | 6,400 | — | — |
| 2014-10-24 | $18.70 | $36.29 | 8,800 | — | — |
| 2014-10-23 | $18.61 | $36.11 | 7,300 | — | — |
| 2014-10-22 | $18.57 | $36.03 | 7,600 | — | — |
| 2014-10-21 | $18.49 | $35.88 | 14,900 | — | — |
| 2014-10-20 | $18.17 | $35.26 | 8,500 | — | — |
| 2014-10-17 | $18.04 | $35.00 | 7,700 | — | — |
| 2014-10-16 | $17.77 | $34.48 | 18,400 | — | — |
| 2014-10-15 | $17.82 | $34.58 | 69,700 | — | — |
| 2014-10-14 | $17.88 | $34.50 | 13,400 | — | — |
| 2014-10-13 | $18.22 | $35.16 | 12,700 | — | — |
| 2014-10-10 | $18.36 | $35.43 | 10,600 | — | — |
| 2014-10-09 | $18.70 | $36.08 | 9,400 | — | — |
| 2014-10-08 | $18.88 | $36.43 | 15,000 | — | — |
| 2014-10-07 | $18.74 | $36.16 | 4,500 | — | — |
| 2014-10-06 | $18.82 | $36.31 | 3,800 | — | — |
| 2014-10-03 | $18.84 | $36.35 | 2,200 | — | — |
| 2014-10-02 | $18.84 | $36.35 | 19,700 | — | — |
| 2014-10-01 | $19.05 | $36.76 | 6,400 | — | — |
| 2014-09-30 | $19.15 | $36.95 | 4,200 | — | — |
| 2014-09-29 | $19.16 | $36.97 | 6,200 | — | — |
| 2014-09-26 | $19.11 | $36.87 | 8,300 | — | — |
| 2014-09-25 | $19.11 | $36.87 | 17,400 | — | — |
| 2014-09-24 | $19.41 | $37.45 | 9,100 | — | — |
| 2014-09-23 | $19.43 | $37.49 | 7,500 | — | — |
| 2014-09-22 | $19.65 | $37.92 | 4,700 | — | — |
| 2014-09-19 | $19.76 | $38.13 | 5,900 | — | — |
| 2014-09-18 | $19.75 | $38.11 | 8,800 | — | — |
| 2014-09-17 | $19.80 | $38.20 | 5,200 | — | — |
| 2014-09-16 | $19.85 | $38.30 | 5,100 | — | — |
| 2014-09-15 | $19.78 | $38.17 | 7,000 | — | — |
| 2014-09-12 | $19.82 | $38.24 | 5,400 | — | — |
| 2014-09-11 | $19.94 | $38.28 | 6,300 | — | — |
| 2014-09-10 | $20.11 | $38.61 | 26,100 | — | — |
| 2014-09-09 | $20.20 | $38.78 | 4,500 | — | — |
| 2014-09-08 | $20.32 | $39.01 | 7,400 | — | — |
| 2014-09-05 | $20.47 | $39.30 | 11,600 | — | — |
| 2014-09-04 | $20.37 | $39.11 | 6,300 | — | — |
| 2014-09-03 | $20.33 | $39.03 | 2,700 | — | — |
| 2014-09-02 | $20.23 | $38.84 | 5,600 | — | — |
| 2014-08-29 | $20.20 | $38.78 | 5,400 | — | — |
| 2014-08-28 | $20.22 | $38.82 | 5,700 | — | — |
| 2014-08-27 | $20.14 | $38.67 | 12,200 | — | — |
| 2014-08-26 | $20.04 | $38.47 | 14,600 | — | — |
| 2014-08-25 | $20.26 | $38.90 | 8,100 | — | — |
| 2014-08-22 | $20.10 | $38.59 | 12,400 | — | — |
| 2014-08-21 | $20.35 | $39.07 | 23,000 | — | — |
| 2014-08-20 | $20.23 | $38.84 | 14,800 | — | — |
| 2014-08-19 | $20.00 | $38.40 | 8,100 | — | — |
| 2014-08-18 | $19.99 | $38.38 | 5,700 | — | — |
| 2014-08-15 | $19.85 | $38.11 | 5,100 | — | — |
| 2014-08-14 | $19.87 | $38.15 | 1,900 | — | — |
| 2014-08-13 | $19.70 | $37.82 | 5,700 | — | — |
| 2014-08-12 | $19.73 | $37.69 | 19,600 | — | — |
| 2014-08-11 | $19.63 | $37.50 | 20,600 | — | — |
| 2014-08-08 | $19.45 | $37.15 | 10,200 | — | — |
| 2014-08-07 | $19.40 | $37.06 | 25,200 | — | — |
| 2014-08-06 | $19.56 | $37.36 | 7,700 | — | — |
| 2014-08-05 | $19.57 | $37.38 | 9,500 | — | — |
| 2014-08-04 | $19.74 | $37.71 | 9,000 | — | — |
| 2014-08-01 | $19.95 | $38.11 | 17,400 | — | — |
| 2014-07-31 | $19.90 | $38.01 | 27,000 | — | — |
| 2014-07-30 | $20.40 | $38.97 | 10,500 | — | — |
| 2014-07-29 | $20.36 | $38.89 | 6,400 | — | — |
| 2014-07-28 | $20.27 | $38.72 | 15,800 | — | — |
| 2014-07-25 | $20.50 | $39.16 | 10,600 | — | — |
| 2014-07-24 | $20.44 | $39.04 | 8,500 | — | — |
| 2014-07-23 | $20.40 | $38.97 | 12,900 | — | — |
| 2014-07-22 | $20.33 | $38.83 | 2,300 | — | — |
| 2014-07-21 | $20.20 | $38.58 | 8,000 | — | — |
| 2014-07-18 | $20.25 | $38.68 | 10,800 | — | — |
| 2014-07-17 | $20.31 | $38.79 | 5,700 | — | — |
| 2014-07-16 | $20.35 | $38.87 | 12,000 | — | — |
| 2014-07-15 | $20.41 | $38.99 | 11,400 | — | — |
| 2014-07-14 | $20.55 | $39.06 | 27,100 | — | — |
| 2014-07-11 | $20.60 | $39.16 | 10,100 | — | — |
| 2014-07-10 | $20.67 | $39.29 | 11,400 | — | — |
| 2014-07-09 | $20.59 | $39.14 | 13,600 | — | — |
| 2014-07-08 | $20.65 | $39.25 | 12,000 | — | — |
| 2014-07-07 | $20.72 | $39.39 | 15,500 | — | — |
| 2014-07-03 | $20.95 | $39.82 | 22,000 | — | — |
| 2014-07-02 | $21.00 | $39.92 | 35,900 | — | — |
| 2014-07-01 | $20.97 | $39.86 | 8,300 | — | — |
| 2014-06-30 | $20.87 | $39.67 | 12,200 | — | — |
| 2014-06-27 | $20.79 | $39.52 | 4,400 | — | — |
| 2014-06-26 | $20.74 | $39.42 | 8,100 | — | — |
| 2014-06-25 | $20.70 | $39.35 | 13,300 | — | — |
| 2014-06-24 | $20.70 | $39.35 | 24,200 | — | — |
| 2014-06-23 | $20.59 | $39.14 | 10,900 | — | — |
| 2014-06-20 | $20.65 | $39.25 | 14,200 | — | — |
| 2014-06-19 | $20.73 | $39.40 | 5,000 | — | — |
| 2014-06-18 | $20.67 | $39.29 | 8,300 | — | — |
| 2014-06-17 | $20.52 | $39.01 | 5,500 | — | — |
| 2014-06-16 | $20.47 | $38.91 | 8,000 | — | — |
| 2014-06-13 | $20.47 | $38.91 | 10,200 | — | — |
| 2014-06-12 | $20.37 | $38.72 | 12,400 | — | — |
| 2014-06-11 | $20.60 | $38.97 | 12,200 | — | — |
| 2014-06-10 | $20.79 | $39.33 | 9,200 | — | — |
| 2014-06-09 | $20.81 | $39.36 | 13,000 | — | — |
| 2014-06-06 | $20.76 | $39.27 | 40,100 | — | — |
| 2014-06-05 | $20.45 | $38.68 | 23,500 | — | — |
| 2014-06-04 | $20.49 | $38.76 | 13,800 | — | — |
| 2014-06-03 | $20.54 | $38.85 | 6,100 | — | — |
| 2014-06-02 | $20.58 | $38.93 | 7,400 | — | — |
| 2014-05-30 | $20.70 | $39.16 | 22,300 | — | — |
| 2014-05-29 | $20.58 | $38.93 | 28,600 | — | — |
| 2014-05-28 | $20.42 | $38.63 | 6,300 | — | — |
| 2014-05-27 | $20.43 | $38.65 | 21,600 | — | — |
| 2014-05-23 | $20.42 | $38.63 | 14,800 | — | — |
| 2014-05-22 | $20.39 | $38.57 | 14,600 | — | — |
| 2014-05-21 | $20.30 | $38.40 | 10,400 | — | — |
| 2014-05-20 | $20.26 | $38.32 | 14,700 | — | — |
| 2014-05-19 | $20.28 | $38.36 | 15,700 | — | — |
| 2014-05-16 | $20.26 | $38.32 | 4,600 | — | — |
| 2014-05-15 | $20.30 | $38.40 | 8,900 | — | — |
| 2014-05-14 | $20.31 | $38.42 | 7,800 | — | — |
| 2014-05-13 | $20.30 | $38.40 | 8,900 | — | — |
| 2014-05-12 | $20.33 | $38.27 | 30,100 | — | — |
| 2014-05-09 | $20.24 | $38.10 | 22,800 | — | — |
| 2014-05-08 | $20.15 | $37.93 | 12,200 | — | — |
| 2014-05-07 | $20.26 | $38.14 | 29,800 | — | — |
| 2014-05-06 | $20.06 | $37.76 | 13,100 | — | — |
| 2014-05-05 | $20.09 | $37.82 | 10,400 | — | — |
| 2014-05-02 | $20.04 | $37.72 | 107,800 | — | — |
| 2014-05-01 | $20.14 | $37.91 | 35,700 | — | — |
| 2014-04-30 | $20.02 | $37.68 | 8,000 | — | — |
| 2014-04-29 | $19.95 | $37.55 | 8,800 | — | — |
| 2014-04-28 | $19.99 | $37.63 | 7,200 | — | — |
| 2014-04-25 | $19.85 | $37.36 | 16,600 | — | — |
| 2014-04-24 | $19.89 | $37.44 | 40,900 | — | — |
| 2014-04-23 | $19.99 | $37.63 | 6,500 | — | — |
| 2014-04-22 | $19.90 | $37.46 | 7,800 | — | — |
| 2014-04-21 | $19.86 | $37.38 | 3,400 | — | — |
| 2014-04-17 | $19.83 | $37.33 | 11,400 | — | — |
| 2014-04-16 | $19.90 | $37.46 | 8,900 | — | — |
| 2014-04-15 | $19.82 | $37.31 | 8,100 | — | — |
| 2014-04-14 | $19.88 | $37.42 | 6,400 | — | — |
| 2014-04-11 | $19.86 | $37.38 | 6,100 | — | — |
| 2014-04-10 | $19.97 | $37.40 | 11,600 | — | — |
| 2014-04-09 | $20.04 | $37.53 | 9,600 | — | — |
| 2014-04-08 | $19.95 | $37.36 | 6,500 | — | — |
| 2014-04-07 | $19.92 | $37.31 | 11,900 | — | — |
| 2014-04-04 | $19.97 | $37.40 | 11,300 | — | — |
| 2014-04-03 | $19.96 | $37.38 | 16,400 | — | — |
| 2014-04-02 | $19.92 | $37.31 | 10,000 | — | — |
| 2014-04-01 | $19.85 | $37.18 | 19,900 | — | — |
| 2014-03-31 | $19.89 | $37.25 | 16,600 | — | — |
| 2014-03-28 | $19.77 | $37.03 | 7,700 | — | — |
| 2014-03-27 | $19.68 | $36.86 | 6,900 | — | — |
| 2014-03-26 | $19.64 | $36.78 | 8,000 | — | — |
| 2014-03-25 | $19.66 | $36.82 | 10,500 | — | — |
| 2014-03-24 | $19.65 | $36.80 | 9,200 | — | — |
| 2014-03-21 | $19.72 | $36.93 | 11,000 | — | — |
| 2014-03-20 | $19.70 | $36.90 | 7,200 | — | — |
| 2014-03-19 | $19.72 | $36.93 | 11,300 | — | — |
| 2014-03-18 | $19.90 | $37.27 | 9,700 | — | — |
| 2014-03-17 | $19.85 | $37.18 | 5,600 | — | — |
| 2014-03-14 | $19.79 | $37.06 | 6,600 | — | — |
| 2014-03-13 | $19.75 | $36.99 | 14,600 | — | — |
| 2014-03-12 | $19.83 | $36.95 | 18,800 | — | — |
| 2014-03-11 | $19.90 | $37.08 | 7,600 | — | — |
| 2014-03-10 | $19.92 | $37.12 | 8,400 | — | — |
| 2014-03-07 | $19.90 | $37.08 | 26,800 | — | — |
| 2014-03-06 | $19.85 | $36.99 | 19,400 | — | — |
| 2014-03-05 | $19.89 | $37.06 | 12,800 | — | — |
| 2014-03-04 | $19.90 | $37.08 | 11,500 | — | — |
| 2014-03-03 | $19.85 | $36.99 | 16,100 | — | — |
| 2014-02-28 | $20.03 | $37.32 | 6,500 | — | — |
| 2014-02-27 | $19.98 | $37.23 | 7,100 | — | — |
| 2014-02-26 | $19.90 | $37.08 | 6,900 | — | — |
| 2014-02-25 | $19.88 | $37.05 | 23,900 | — | — |
| 2014-02-24 | $19.85 | $36.99 | 21,900 | — | — |
| 2014-02-21 | $19.84 | $36.97 | 19,100 | — | — |
| 2014-02-20 | $19.85 | $36.99 | 33,700 | — | — |
| 2014-02-19 | $19.77 | $36.84 | 17,300 | — | — |
| 2014-02-18 | $19.84 | $36.97 | 6,700 | — | — |
| 2014-02-14 | $19.79 | $36.88 | 14,900 | — | — |
| 2014-02-13 | $19.71 | $36.73 | 13,600 | — | — |
| 2014-02-12 | $19.77 | $36.84 | 8,900 | — | — |
| 2014-02-11 | $19.86 | $36.82 | 32,900 | — | — |
| 2014-02-10 | $19.61 | $36.36 | 9,100 | — | — |
| 2014-02-07 | $19.53 | $36.21 | 9,800 | — | — |
| 2014-02-06 | $19.32 | $35.82 | 5,200 | — | — |
| 2014-02-05 | $19.29 | $35.76 | 8,300 | — | — |
| 2014-02-04 | $19.20 | $35.60 | 13,100 | — | — |
| 2014-02-03 | $19.21 | $35.62 | 15,600 | — | — |
| 2014-01-31 | $19.40 | $35.97 | 39,100 | — | — |
| 2014-01-30 | $19.35 | $35.88 | 19,000 | — | — |
| 2014-01-29 | $19.34 | $35.86 | 12,200 | — | — |
| 2014-01-28 | $19.41 | $35.99 | 9,800 | — | — |
| 2014-01-27 | $19.42 | $36.01 | 23,700 | — | — |
| 2014-01-24 | $19.60 | $36.34 | 14,100 | — | — |
| 2014-01-23 | $19.69 | $36.51 | 9,400 | — | — |
| 2014-01-22 | $19.70 | $36.52 | 8,700 | — | — |
| 2014-01-21 | $19.75 | $36.62 | 28,700 | — | — |
| 2014-01-17 | $19.74 | $36.60 | 8,000 | — | — |
| 2014-01-16 | $19.67 | $36.47 | 6,400 | — | — |
| 2014-01-15 | $19.63 | $36.40 | 4,700 | — | — |
| 2014-01-14 | $19.64 | $36.23 | 13,500 | — | — |
| 2014-01-13 | $19.63 | $36.21 | 10,400 | — | — |
| 2014-01-10 | $19.66 | $36.27 | 31,700 | — | — |
| 2014-01-09 | $19.62 | $36.19 | 9,200 | — | — |
| 2014-01-08 | $19.66 | $36.27 | 6,900 | — | — |
| 2014-01-07 | $19.66 | $36.27 | 22,700 | — | — |
| 2014-01-06 | $19.70 | $36.34 | 13,800 | — | — |
| 2014-01-03 | $19.61 | $36.17 | 8,700 | — | — |
| 2014-01-02 | $19.62 | $36.19 | 10,600 | — | — |