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
- 1998-05-07 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 | $17.55 | $28.94 | 41,200 | — | — |
| 2014-12-30 | $17.85 | $29.44 | 31,900 | — | — |
| 2014-12-29 | $17.85 | $29.44 | 56,800 | — | — |
| 2014-12-26 | $17.64 | $29.09 | 49,400 | — | — |
| 2014-12-24 | $17.62 | $29.06 | 70,900 | — | — |
| 2014-12-23 | $17.44 | $28.76 | 85,600 | — | — |
| 2014-12-22 | $17.30 | $28.53 | 109,400 | — | — |
| 2014-12-19 | $17.29 | $28.51 | 174,400 | — | — |
| 2014-12-18 | $17.55 | $28.94 | 57,800 | — | — |
| 2014-12-17 | $17.61 | $29.04 | 90,200 | — | — |
| 2014-12-16 | $17.18 | $28.33 | 64,600 | — | — |
| 2014-12-15 | $16.98 | $28.00 | 47,800 | — | — |
| 2014-12-12 | $17.04 | $28.10 | 36,300 | — | — |
| 2014-12-11 | $17.40 | $28.69 | 41,100 | — | — |
| 2014-12-10 | $17.37 | $28.64 | 66,500 | — | — |
| 2014-12-09 | $17.76 | $29.29 | 105,000 | — | — |
| 2014-12-08 | $17.54 | $28.92 | 52,200 | — | — |
| 2014-12-05 | $17.60 | $29.02 | 70,600 | — | — |
| 2014-12-04 | $17.20 | $28.36 | 55,700 | — | — |
| 2014-12-03 | $17.11 | $28.22 | 61,400 | — | — |
| 2014-12-02 | $16.96 | $27.97 | 55,400 | — | — |
| 2014-12-01 | $16.71 | $27.56 | 98,200 | — | — |
| 2014-11-28 | $16.93 | $27.92 | 40,400 | — | — |
| 2014-11-26 | $17.43 | $28.48 | 65,700 | — | — |
| 2014-11-25 | $17.61 | $28.77 | 235,600 | — | — |
| 2014-11-24 | $17.59 | $28.74 | 294,800 | — | — |
| 2014-11-21 | $17.19 | $28.09 | 119,600 | — | — |
| 2014-11-20 | $17.74 | $28.99 | 114,800 | — | — |
| 2014-11-19 | $17.33 | $28.32 | 58,400 | — | — |
| 2014-11-18 | $17.58 | $28.72 | 80,700 | — | — |
| 2014-11-17 | $17.35 | $28.35 | 63,000 | — | — |
| 2014-11-14 | $17.94 | $29.31 | 82,200 | — | — |
| 2014-11-13 | $17.89 | $29.23 | 47,500 | — | — |
| 2014-11-12 | $17.91 | $29.26 | 50,300 | — | — |
| 2014-11-11 | $17.77 | $29.03 | 77,600 | — | — |
| 2014-11-10 | $17.97 | $29.36 | 67,000 | — | — |
| 2014-11-07 | $17.68 | $28.89 | 51,100 | — | — |
| 2014-11-06 | $17.59 | $28.74 | 75,800 | — | — |
| 2014-11-05 | $17.59 | $28.74 | 65,900 | — | — |
| 2014-11-04 | $17.49 | $28.58 | 48,700 | — | — |
| 2014-11-03 | $17.34 | $28.18 | 40,800 | — | — |
| 2014-10-31 | $17.55 | $28.53 | 70,200 | — | — |
| 2014-10-30 | $17.46 | $28.38 | 76,400 | — | — |
| 2014-10-29 | $17.02 | $27.66 | 113,800 | — | — |
| 2014-10-28 | $16.99 | $27.62 | 88,100 | — | — |
| 2014-10-27 | $16.41 | $26.67 | 63,100 | — | — |
| 2014-10-24 | $16.41 | $26.67 | 118,200 | — | — |
| 2014-10-23 | $16.67 | $27.10 | 36,100 | — | — |
| 2014-10-22 | $16.54 | $26.88 | 44,400 | — | — |
| 2014-10-21 | $16.79 | $27.29 | 38,800 | — | — |
| 2014-10-20 | $16.58 | $26.95 | 58,400 | — | — |
| 2014-10-17 | $16.52 | $26.85 | 52,400 | — | — |
| 2014-10-16 | $16.77 | $27.26 | 42,800 | — | — |
| 2014-10-15 | $16.84 | $27.37 | 68,100 | — | — |
| 2014-10-14 | $16.98 | $27.60 | 82,500 | — | — |
| 2014-10-13 | $16.69 | $27.13 | 70,200 | — | — |
| 2014-10-10 | $16.37 | $26.61 | 59,200 | — | — |
| 2014-10-09 | $16.24 | $26.40 | 53,200 | — | — |
| 2014-10-08 | $16.83 | $27.36 | 68,400 | — | — |
| 2014-10-07 | $16.20 | $26.33 | 78,600 | — | — |
| 2014-10-06 | $16.40 | $26.66 | 100,600 | — | — |
| 2014-10-03 | $16.30 | $26.49 | 63,600 | — | — |
| 2014-10-02 | $15.96 | $25.94 | 43,400 | — | — |
| 2014-10-01 | $15.80 | $25.68 | 65,400 | — | — |
| 2014-09-30 | $15.84 | $25.75 | 94,400 | — | — |
| 2014-09-29 | $16.06 | $26.10 | 48,000 | — | — |
| 2014-09-26 | $16.24 | $26.40 | 47,700 | — | — |
| 2014-09-25 | $16.09 | $26.15 | 53,700 | — | — |
| 2014-09-24 | $16.55 | $26.90 | 37,300 | — | — |
| 2014-09-23 | $16.41 | $26.67 | 46,700 | — | — |
| 2014-09-22 | $16.68 | $27.11 | 59,100 | — | — |
| 2014-09-19 | $16.96 | $27.57 | 123,400 | — | — |
| 2014-09-18 | $16.92 | $27.50 | 37,100 | — | — |
| 2014-09-17 | $16.71 | $27.16 | 50,100 | — | — |
| 2014-09-16 | $16.70 | $27.14 | 36,500 | — | — |
| 2014-09-15 | $16.73 | $27.19 | 65,200 | — | — |
| 2014-09-12 | $16.66 | $27.08 | 72,100 | — | — |
| 2014-09-11 | $16.75 | $27.23 | 116,800 | — | — |
| 2014-09-10 | $16.69 | $27.13 | 89,900 | — | — |
| 2014-09-09 | $16.55 | $26.90 | 84,500 | — | — |
| 2014-09-08 | $16.60 | $26.98 | 25,500 | — | — |
| 2014-09-05 | $16.60 | $26.98 | 29,800 | — | — |
| 2014-09-04 | $16.70 | $27.14 | 44,600 | — | — |
| 2014-09-03 | $16.56 | $26.92 | 46,600 | — | — |
| 2014-09-02 | $16.64 | $27.05 | 111,500 | — | — |
| 2014-08-29 | $16.36 | $26.59 | 43,100 | — | — |
| 2014-08-28 | $16.36 | $26.59 | 41,300 | — | — |
| 2014-08-27 | $16.44 | $26.72 | 41,300 | — | — |
| 2014-08-26 | $16.50 | $26.82 | 65,600 | — | — |
| 2014-08-25 | $16.55 | $26.90 | 79,300 | — | — |
| 2014-08-22 | $16.52 | $26.85 | 81,900 | — | — |
| 2014-08-21 | $16.51 | $26.84 | 29,400 | — | — |
| 2014-08-20 | $16.41 | $26.67 | 77,600 | — | — |
| 2014-08-19 | $16.47 | $26.77 | 79,800 | — | — |
| 2014-08-18 | $16.46 | $26.75 | 78,400 | — | — |
| 2014-08-15 | $16.09 | $26.15 | 114,200 | — | — |
| 2014-08-14 | $15.96 | $25.94 | 33,100 | — | — |
| 2014-08-13 | $15.99 | $25.99 | 43,400 | — | — |
| 2014-08-12 | $15.81 | $25.70 | 42,200 | — | — |
| 2014-08-11 | $15.96 | $25.94 | 50,600 | — | — |
| 2014-08-08 | $15.99 | $25.99 | 56,600 | — | — |
| 2014-08-07 | $15.82 | $25.71 | 43,100 | — | — |
| 2014-08-06 | $15.86 | $25.78 | 77,000 | — | — |
| 2014-08-05 | $15.78 | $25.65 | 73,800 | — | — |
| 2014-08-04 | $15.79 | $25.52 | 71,000 | — | — |
| 2014-08-01 | $15.80 | $25.54 | 67,900 | — | — |
| 2014-07-31 | $15.91 | $25.71 | 122,400 | — | — |
| 2014-07-30 | $16.14 | $26.08 | 46,400 | — | — |
| 2014-07-29 | $16.00 | $25.86 | 37,900 | — | — |
| 2014-07-28 | $16.08 | $25.99 | 56,000 | — | — |
| 2014-07-25 | $15.84 | $25.60 | 57,700 | — | — |
| 2014-07-24 | $15.97 | $25.81 | 45,500 | — | — |
| 2014-07-23 | $15.71 | $25.39 | 34,500 | — | — |
| 2014-07-22 | $15.59 | $25.20 | 45,000 | — | — |
| 2014-07-21 | $15.60 | $25.21 | 34,000 | — | — |
| 2014-07-18 | $15.65 | $25.29 | 50,000 | — | — |
| 2014-07-17 | $15.62 | $25.24 | 110,800 | — | — |
| 2014-07-16 | $15.65 | $25.29 | 51,800 | — | — |
| 2014-07-15 | $15.72 | $25.41 | 112,500 | — | — |
| 2014-07-14 | $15.86 | $25.63 | 35,300 | — | — |
| 2014-07-11 | $15.77 | $25.49 | 36,000 | — | — |
| 2014-07-10 | $15.74 | $25.44 | 88,600 | — | — |
| 2014-07-09 | $15.98 | $25.83 | 30,900 | — | — |
| 2014-07-08 | $15.94 | $25.76 | 59,200 | — | — |
| 2014-07-07 | $16.25 | $26.26 | 82,100 | — | — |
| 2014-07-03 | $16.54 | $26.73 | 42,100 | — | — |
| 2014-07-02 | $16.32 | $26.38 | 64,600 | — | — |
| 2014-07-01 | $16.43 | $26.55 | 88,500 | — | — |
| 2014-06-30 | $16.09 | $26.00 | 41,100 | — | — |
| 2014-06-27 | $16.10 | $26.02 | 191,500 | — | — |
| 2014-06-26 | $16.29 | $26.33 | 20,800 | — | — |
| 2014-06-25 | $16.27 | $26.29 | 31,300 | — | — |
| 2014-06-24 | $16.02 | $25.89 | 102,300 | — | — |
| 2014-06-23 | $16.19 | $26.17 | 47,300 | — | — |
| 2014-06-20 | $16.42 | $26.54 | 123,300 | — | — |
| 2014-06-19 | $16.42 | $26.54 | 47,000 | — | — |
| 2014-06-18 | $16.38 | $26.47 | 37,100 | — | — |
| 2014-06-17 | $16.26 | $26.28 | 45,800 | — | — |
| 2014-06-16 | $16.24 | $26.25 | 59,400 | — | — |
| 2014-06-13 | $16.24 | $26.25 | 27,300 | — | — |
| 2014-06-12 | $16.48 | $26.63 | 68,900 | — | — |
| 2014-06-11 | $16.51 | $26.68 | 47,400 | — | — |
| 2014-06-10 | $16.56 | $26.76 | 29,100 | — | — |
| 2014-06-09 | $16.62 | $26.86 | 63,000 | — | — |
| 2014-06-06 | $16.20 | $26.18 | 56,300 | — | — |
| 2014-06-05 | $16.20 | $26.18 | 57,200 | — | — |
| 2014-06-04 | $15.74 | $25.44 | 45,200 | — | — |
| 2014-06-03 | $15.69 | $25.36 | 236,000 | — | — |
| 2014-06-02 | $15.65 | $25.29 | 127,200 | — | — |
| 2014-05-30 | $15.75 | $25.45 | 101,100 | — | — |
| 2014-05-29 | $15.96 | $25.79 | 79,100 | — | — |
| 2014-05-28 | $16.01 | $25.87 | 89,500 | — | — |
| 2014-05-27 | $15.90 | $25.70 | 131,900 | — | — |
| 2014-05-23 | $15.59 | $25.20 | 183,900 | — | — |
| 2014-05-22 | $15.48 | $25.02 | 61,900 | — | — |
| 2014-05-21 | $15.50 | $25.05 | 156,500 | — | — |
| 2014-05-20 | $15.64 | $25.28 | 96,600 | — | — |
| 2014-05-19 | $15.71 | $25.39 | 33,400 | — | — |
| 2014-05-16 | $15.62 | $25.24 | 60,500 | — | — |
| 2014-05-15 | $15.44 | $24.95 | 67,200 | — | — |
| 2014-05-14 | $15.61 | $25.23 | 84,300 | — | — |
| 2014-05-13 | $15.80 | $25.54 | 89,000 | — | — |
| 2014-05-12 | $16.07 | $25.97 | 65,900 | — | — |
| 2014-05-09 | $15.91 | $25.71 | 47,300 | — | — |
| 2014-05-08 | $15.88 | $25.66 | 76,100 | — | — |
| 2014-05-07 | $15.88 | $25.66 | 85,500 | — | — |
| 2014-05-06 | $15.80 | $25.54 | 99,100 | — | — |
| 2014-05-05 | $15.94 | $25.76 | 72,000 | — | — |
| 2014-05-02 | $16.04 | $25.92 | 76,100 | — | — |
| 2014-05-01 | $15.91 | $25.71 | 103,300 | — | — |
| 2014-04-30 | $16.16 | $26.12 | 149,900 | — | — |
| 2014-04-29 | $16.17 | $26.13 | 64,200 | — | — |
| 2014-04-28 | $16.21 | $26.20 | 30,800 | — | — |
| 2014-04-25 | $16.10 | $26.02 | 34,800 | — | — |
| 2014-04-24 | $16.54 | $26.73 | 33,300 | — | — |
| 2014-04-23 | $16.61 | $26.84 | 22,600 | — | — |
| 2014-04-22 | $17.04 | $27.54 | 32,000 | — | — |
| 2014-04-21 | $16.76 | $27.09 | 14,600 | — | — |
| 2014-04-17 | $16.79 | $27.14 | 22,200 | — | — |
| 2014-04-16 | $16.70 | $26.99 | 21,800 | — | — |
| 2014-04-15 | $16.54 | $26.73 | 38,000 | — | — |
| 2014-04-14 | $16.37 | $26.46 | 28,300 | — | — |
| 2014-04-11 | $16.34 | $26.41 | 31,000 | — | — |
| 2014-04-10 | $16.47 | $26.62 | 85,100 | — | — |
| 2014-04-09 | $16.81 | $27.17 | 27,100 | — | — |
| 2014-04-08 | $16.85 | $27.23 | 41,700 | — | — |
| 2014-04-07 | $16.84 | $27.22 | 46,700 | — | — |
| 2014-04-04 | $17.02 | $27.51 | 83,800 | — | — |
| 2014-04-03 | $17.86 | $28.74 | 98,600 | — | — |
| 2014-04-02 | $17.86 | $28.74 | 39,300 | — | — |
| 2014-04-01 | $17.63 | $28.37 | 35,500 | — | — |
| 2014-03-31 | $16.92 | $27.22 | 64,900 | — | — |
| 2014-03-28 | $16.92 | $27.22 | 62,100 | — | — |
| 2014-03-27 | $16.91 | $27.21 | 29,200 | — | — |
| 2014-03-26 | $17.42 | $28.03 | 63,800 | — | — |
| 2014-03-25 | $17.34 | $27.90 | 62,200 | — | — |
| 2014-03-24 | $17.27 | $27.79 | 57,000 | — | — |
| 2014-03-21 | $17.35 | $27.91 | 99,500 | — | — |
| 2014-03-20 | $17.48 | $28.12 | 18,000 | — | — |
| 2014-03-19 | $17.24 | $27.74 | 31,300 | — | — |
| 2014-03-18 | $17.40 | $28.00 | 21,900 | — | — |
| 2014-03-17 | $17.40 | $28.00 | 34,000 | — | — |
| 2014-03-14 | $17.66 | $28.41 | 57,000 | — | — |
| 2014-03-13 | $17.59 | $28.30 | 50,900 | — | — |
| 2014-03-12 | $18.10 | $29.12 | 30,300 | — | — |
| 2014-03-11 | $17.99 | $28.94 | 85,000 | — | — |
| 2014-03-10 | $18.30 | $29.44 | 31,100 | — | — |
| 2014-03-07 | $18.19 | $29.27 | 25,100 | — | — |
| 2014-03-06 | $18.10 | $29.12 | 39,400 | — | — |
| 2014-03-05 | $18.20 | $29.28 | 62,500 | — | — |
| 2014-03-04 | $18.14 | $29.19 | 81,500 | — | — |
| 2014-03-03 | $17.52 | $28.19 | 49,100 | — | — |
| 2014-02-28 | $17.73 | $28.53 | 59,000 | — | — |
| 2014-02-27 | $17.74 | $28.54 | 25,700 | — | — |
| 2014-02-26 | $17.61 | $28.33 | 53,900 | — | — |
| 2014-02-25 | $17.50 | $28.16 | 48,100 | — | — |
| 2014-02-24 | $17.57 | $28.27 | 36,700 | — | — |
| 2014-02-21 | $17.43 | $28.04 | 56,200 | — | — |
| 2014-02-20 | $17.30 | $27.83 | 62,900 | — | — |
| 2014-02-19 | $16.92 | $27.22 | 76,600 | — | — |
| 2014-02-18 | $17.20 | $27.67 | 45,700 | — | — |
| 2014-02-14 | $17.10 | $27.51 | 50,300 | — | — |
| 2014-02-13 | $17.05 | $27.43 | 57,600 | — | — |
| 2014-02-12 | $16.74 | $26.93 | 34,500 | — | — |
| 2014-02-11 | $16.80 | $27.03 | 50,900 | — | — |
| 2014-02-10 | $16.38 | $26.35 | 34,700 | — | — |
| 2014-02-07 | $16.40 | $26.39 | 61,100 | — | — |
| 2014-02-06 | $16.24 | $26.13 | 40,800 | — | — |
| 2014-02-05 | $16.32 | $26.13 | 77,900 | — | — |
| 2014-02-04 | $16.18 | $25.90 | 76,600 | — | — |
| 2014-02-03 | $16.36 | $26.19 | 112,200 | — | — |
| 2014-01-31 | $17.03 | $27.27 | 105,300 | — | — |
| 2014-01-30 | $17.08 | $27.35 | 110,400 | — | — |
| 2014-01-29 | $17.21 | $27.55 | 74,600 | — | — |
| 2014-01-28 | $17.51 | $28.03 | 83,000 | — | — |
| 2014-01-27 | $17.43 | $27.91 | 65,500 | — | — |
| 2014-01-24 | $17.15 | $27.46 | 51,100 | — | — |
| 2014-01-23 | $17.70 | $28.34 | 36,000 | — | — |
| 2014-01-22 | $18.13 | $29.03 | 19,800 | — | — |
| 2014-01-21 | $18.14 | $29.04 | 35,700 | — | — |
| 2014-01-17 | $17.98 | $28.79 | 60,900 | — | — |
| 2014-01-16 | $18.26 | $29.23 | 116,700 | — | — |
| 2014-01-15 | $18.45 | $29.54 | 35,500 | — | — |
| 2014-01-14 | $18.29 | $29.28 | 46,400 | — | — |
| 2014-01-13 | $18.47 | $29.57 | 44,800 | — | — |
| 2014-01-10 | $18.39 | $29.44 | 74,100 | — | — |
| 2014-01-09 | $18.48 | $29.59 | 45,500 | — | — |
| 2014-01-08 | $18.05 | $28.90 | 35,500 | — | — |
| 2014-01-07 | $17.85 | $28.58 | 175,500 | — | — |
| 2014-01-06 | $17.42 | $27.89 | 77,400 | — | — |
| 2014-01-03 | $17.33 | $27.75 | 54,900 | — | — |
| 2014-01-02 | $17.05 | $27.30 | 59,100 | — | — |