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
- 2006-04-05 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 | $16.74 | $17.35 | 10,000 | — | — |
| 2014-12-30 | $16.75 | $17.37 | 13,100 | — | — |
| 2014-12-29 | $16.74 | $17.35 | 15,600 | — | — |
| 2014-12-26 | $16.75 | $17.30 | 22,100 | — | — |
| 2014-12-24 | $16.81 | $17.36 | 600 | — | — |
| 2014-12-23 | $16.74 | $17.29 | 5,400 | — | — |
| 2014-12-22 | $16.75 | $17.30 | 4,900 | — | — |
| 2014-12-19 | $16.80 | $17.35 | 2,700 | — | — |
| 2014-12-18 | $16.55 | $17.10 | 14,000 | — | — |
| 2014-12-17 | $16.75 | $17.30 | 4,500 | — | — |
| 2014-12-16 | $16.75 | $17.30 | 3,200 | — | — |
| 2014-12-15 | $16.89 | $17.45 | 4,800 | — | — |
| 2014-12-12 | $17.00 | $17.56 | 7,700 | — | — |
| 2014-12-11 | $17.27 | $17.84 | 6,600 | — | — |
| 2014-12-10 | $16.73 | $17.28 | 10,100 | — | — |
| 2014-12-09 | $16.97 | $17.53 | 3,400 | — | — |
| 2014-12-08 | $17.35 | $17.92 | 11,800 | — | — |
| 2014-12-05 | $17.94 | $18.53 | 6,000 | — | — |
| 2014-12-04 | $18.09 | $18.69 | 300 | — | — |
| 2014-12-03 | $17.89 | $18.48 | 1,300 | — | — |
| 2014-12-02 | $18.16 | $18.76 | 2,100 | — | — |
| 2014-12-01 | $18.13 | $18.73 | 9,400 | — | — |
| 2014-11-28 | $17.85 | $18.44 | 2,200 | — | — |
| 2014-11-26 | $17.89 | $18.48 | 4,100 | — | — |
| 2014-11-25 | $18.09 | $18.69 | 6,500 | — | — |
| 2014-11-24 | $18.09 | $18.69 | 6,300 | — | — |
| 2014-11-21 | $18.46 | $19.07 | 9,500 | — | — |
| 2014-11-20 | $18.43 | $19.04 | 2,500 | — | — |
| 2014-11-19 | $18.29 | $18.89 | 5,200 | — | — |
| 2014-11-18 | $18.65 | $19.27 | 13,900 | — | — |
| 2014-11-17 | $18.86 | $19.48 | 8,600 | — | — |
| 2014-11-14 | $19.00 | $19.63 | 2,200 | — | — |
| 2014-11-13 | $18.98 | $19.61 | 8,900 | — | — |
| 2014-11-12 | $18.75 | $19.37 | 2,900 | — | — |
| 2014-11-11 | $18.47 | $19.08 | 3,700 | — | — |
| 2014-11-10 | $18.24 | $18.84 | 5,900 | — | — |
| 2014-11-07 | $18.61 | $19.22 | 1,100 | — | — |
| 2014-11-06 | $18.61 | $19.22 | 10,600 | — | — |
| 2014-11-05 | $18.26 | $18.86 | 3,100 | — | — |
| 2014-11-04 | $18.04 | $18.64 | 12,700 | — | — |
| 2014-11-03 | $18.44 | $19.05 | 9,700 | — | — |
| 2014-10-31 | $18.19 | $18.79 | 12,400 | — | — |
| 2014-10-30 | $18.00 | $18.59 | 21,300 | — | — |
| 2014-10-29 | $18.02 | $18.61 | 6,500 | — | — |
| 2014-10-28 | $18.04 | $18.64 | 12,000 | — | — |
| 2014-10-27 | $18.00 | $18.59 | 37,500 | — | — |
| 2014-10-24 | $16.90 | $17.46 | 27,000 | — | — |
| 2014-10-23 | $16.44 | $16.98 | 1,800 | — | — |
| 2014-10-22 | $16.25 | $16.79 | 4,700 | — | — |
| 2014-10-21 | $16.17 | $16.70 | 4,700 | — | — |
| 2014-10-20 | $16.48 | $17.02 | 2,700 | — | — |
| 2014-10-17 | $16.48 | $17.02 | 3,500 | — | — |
| 2014-10-16 | $16.42 | $16.96 | 17,100 | — | — |
| 2014-10-15 | $15.66 | $16.18 | 8,100 | — | — |
| 2014-10-14 | $16.24 | $16.78 | 7,500 | — | — |
| 2014-10-13 | $16.48 | $17.02 | 5,200 | — | — |
| 2014-10-10 | $16.75 | $17.30 | 3,000 | — | — |
| 2014-10-09 | $16.65 | $17.20 | 5,300 | — | — |
| 2014-10-08 | $16.65 | $17.20 | 9,900 | — | — |
| 2014-10-07 | $16.43 | $16.97 | 5,800 | — | — |
| 2014-10-06 | $16.39 | $16.93 | 1,800 | — | — |
| 2014-10-03 | $16.40 | $16.94 | 6,100 | — | — |
| 2014-10-02 | $15.81 | $16.33 | 13,100 | — | — |
| 2014-10-01 | $15.85 | $16.37 | 6,600 | — | — |
| 2014-09-30 | $16.12 | $16.65 | 7,000 | — | — |
| 2014-09-29 | $15.95 | $16.48 | 17,700 | — | — |
| 2014-09-26 | $15.68 | $16.20 | 47,700 | — | — |
| 2014-09-25 | $15.68 | $16.14 | 11,100 | — | — |
| 2014-09-24 | $15.91 | $16.37 | 34,800 | — | — |
| 2014-09-23 | $15.92 | $16.38 | 14,300 | — | — |
| 2014-09-22 | $16.10 | $16.57 | 9,100 | — | — |
| 2014-09-19 | $16.00 | $16.46 | 38,000 | — | — |
| 2014-09-18 | $15.86 | $16.32 | 9,600 | — | — |
| 2014-09-17 | $15.91 | $16.37 | 8,300 | — | — |
| 2014-09-16 | $15.90 | $16.36 | 12,900 | — | — |
| 2014-09-15 | $16.18 | $16.65 | 12,000 | — | — |
| 2014-09-12 | $16.41 | $16.89 | 1,200 | — | — |
| 2014-09-11 | $16.25 | $16.72 | 7,800 | — | — |
| 2014-09-10 | $16.40 | $16.88 | 13,300 | — | — |
| 2014-09-09 | $16.30 | $16.77 | 3,600 | — | — |
| 2014-09-08 | $16.40 | $16.88 | 6,300 | — | — |
| 2014-09-05 | $16.26 | $16.73 | 6,000 | — | — |
| 2014-09-04 | $16.45 | $16.93 | 4,300 | — | — |
| 2014-09-03 | $16.73 | $17.22 | 4,700 | — | — |
| 2014-09-02 | $16.70 | $17.19 | 16,500 | — | — |
| 2014-08-29 | $16.80 | $17.29 | 2,000 | — | — |
| 2014-08-28 | $16.77 | $17.26 | 5,100 | — | — |
| 2014-08-27 | $16.57 | $17.05 | 15,900 | — | — |
| 2014-08-26 | $16.82 | $17.31 | 5,000 | — | — |
| 2014-08-25 | $16.85 | $17.34 | 6,500 | — | — |
| 2014-08-22 | $16.73 | $17.22 | 12,100 | — | — |
| 2014-08-21 | $17.18 | $17.68 | 10,100 | — | — |
| 2014-08-20 | $17.06 | $17.56 | 13,900 | — | — |
| 2014-08-19 | $17.20 | $17.70 | 16,500 | — | — |
| 2014-08-18 | $18.15 | $18.68 | 28,600 | — | — |
| 2014-08-15 | $17.64 | $18.15 | 6,000 | — | — |
| 2014-08-14 | $17.79 | $18.31 | 9,400 | — | — |
| 2014-08-13 | $17.72 | $18.23 | 21,900 | — | — |
| 2014-08-12 | $18.07 | $18.59 | 12,300 | — | — |
| 2014-08-11 | $17.78 | $18.30 | 18,200 | — | — |
| 2014-08-08 | $18.10 | $18.63 | 10,800 | — | — |
| 2014-08-07 | $17.85 | $18.37 | 9,000 | — | — |
| 2014-08-06 | $17.73 | $18.25 | 6,000 | — | — |
| 2014-08-05 | $17.74 | $18.26 | 18,200 | — | — |
| 2014-08-04 | $17.48 | $17.99 | 13,700 | — | — |
| 2014-08-01 | $18.02 | $18.54 | 34,600 | — | — |
| 2014-07-31 | $17.59 | $18.10 | 30,300 | — | — |
| 2014-07-30 | $17.35 | $17.85 | 17,300 | — | — |
| 2014-07-29 | $18.05 | $18.57 | 21,700 | — | — |
| 2014-07-28 | $18.25 | $18.78 | 13,200 | — | — |
| 2014-07-25 | $18.92 | $19.47 | 6,400 | — | — |
| 2014-07-24 | $19.14 | $19.70 | 20,200 | — | — |
| 2014-07-23 | $19.23 | $19.79 | 3,000 | — | — |
| 2014-07-22 | $18.85 | $19.40 | 27,900 | — | — |
| 2014-07-21 | $18.95 | $19.50 | 21,100 | — | — |
| 2014-07-18 | $19.54 | $20.11 | 15,500 | — | — |
| 2014-07-17 | $19.38 | $19.94 | 10,500 | — | — |
| 2014-07-16 | $19.39 | $19.95 | 29,300 | — | — |
| 2014-07-15 | $20.06 | $20.64 | 7,900 | — | — |
| 2014-07-14 | $19.92 | $20.50 | 16,000 | — | — |
| 2014-07-11 | $19.97 | $20.55 | 9,400 | — | — |
| 2014-07-10 | $20.18 | $20.77 | 19,100 | — | — |
| 2014-07-09 | $20.79 | $21.39 | 31,300 | — | — |
| 2014-07-08 | $20.69 | $21.29 | 5,100 | — | — |
| 2014-07-07 | $21.11 | $21.72 | 18,800 | — | — |
| 2014-07-03 | $21.88 | $22.52 | 8,200 | — | — |
| 2014-07-02 | $21.77 | $22.40 | 44,900 | — | — |
| 2014-07-01 | $21.40 | $22.02 | 22,000 | — | — |
| 2014-06-30 | $20.60 | $21.20 | 13,300 | — | — |
| 2014-06-27 | $21.70 | $22.33 | 9,500 | — | — |
| 2014-06-26 | $21.12 | $21.73 | 8,900 | — | — |
| 2014-06-25 | $21.38 | $21.94 | 11,700 | — | — |
| 2014-06-24 | $21.93 | $22.50 | 17,500 | — | — |
| 2014-06-23 | $21.80 | $22.37 | 17,000 | — | — |
| 2014-06-20 | $22.00 | $22.58 | 27,800 | — | — |
| 2014-06-19 | $21.70 | $22.27 | 9,200 | — | — |
| 2014-06-18 | $21.53 | $22.09 | 26,200 | — | — |
| 2014-06-17 | $21.25 | $21.81 | 12,900 | — | — |
| 2014-06-16 | $20.85 | $21.40 | 12,000 | — | — |
| 2014-06-13 | $21.00 | $21.55 | 8,500 | — | — |
| 2014-06-12 | $21.55 | $22.11 | 9,700 | — | — |
| 2014-06-11 | $21.80 | $22.37 | 6,900 | — | — |
| 2014-06-10 | $21.80 | $22.37 | 2,400 | — | — |
| 2014-06-09 | $21.72 | $22.29 | 11,500 | — | — |
| 2014-06-06 | $21.96 | $22.53 | 12,800 | — | — |
| 2014-06-05 | $22.00 | $22.58 | 72,200 | — | — |
| 2014-06-04 | $21.72 | $22.29 | 28,900 | — | — |
| 2014-06-03 | $21.30 | $21.86 | 21,400 | — | — |
| 2014-06-02 | $20.67 | $21.21 | 20,000 | — | — |
| 2014-05-30 | $20.30 | $20.83 | 58,900 | — | — |
| 2014-05-29 | $20.12 | $20.65 | 21,600 | — | — |
| 2014-05-28 | $19.85 | $20.37 | 4,900 | — | — |
| 2014-05-27 | $20.00 | $20.52 | 6,900 | — | — |
| 2014-05-23 | $20.05 | $20.57 | 4,300 | — | — |
| 2014-05-22 | $19.98 | $20.50 | 4,800 | — | — |
| 2014-05-21 | $20.20 | $20.73 | 11,900 | — | — |
| 2014-05-20 | $20.11 | $20.64 | 3,800 | — | — |
| 2014-05-19 | $20.58 | $21.12 | 12,500 | — | — |
| 2014-05-16 | $20.38 | $20.91 | 7,200 | — | — |
| 2014-05-15 | $20.87 | $21.42 | 34,500 | — | — |
| 2014-05-14 | $21.18 | $21.73 | 10,700 | — | — |
| 2014-05-13 | $21.42 | $21.98 | 4,800 | — | — |
| 2014-05-12 | $20.39 | $20.92 | 4,000 | — | — |
| 2014-05-09 | $20.24 | $20.77 | 9,000 | — | — |
| 2014-05-08 | $20.16 | $20.69 | 18,500 | — | — |
| 2014-05-07 | $20.81 | $21.35 | 3,100 | — | — |
| 2014-05-06 | $21.04 | $21.59 | 900 | — | — |
| 2014-05-05 | $21.27 | $21.83 | 7,800 | — | — |
| 2014-05-02 | $21.33 | $21.89 | 9,200 | — | — |
| 2014-05-01 | $21.35 | $21.91 | 1,200 | — | — |
| 2014-04-30 | $21.83 | $22.40 | 8,000 | — | — |
| 2014-04-29 | $22.19 | $22.77 | 7,000 | — | — |
| 2014-04-28 | $21.47 | $22.03 | 16,400 | — | — |
| 2014-04-25 | $22.09 | $22.67 | 39,800 | — | — |
| 2014-04-24 | $22.29 | $22.87 | 10,800 | — | — |
| 2014-04-23 | $22.33 | $22.91 | 16,900 | — | — |
| 2014-04-22 | $22.06 | $22.64 | 9,300 | — | — |
| 2014-04-21 | $22.00 | $22.58 | 16,800 | — | — |
| 2014-04-17 | $21.76 | $22.33 | 5,500 | — | — |
| 2014-04-16 | $21.86 | $22.43 | 3,400 | — | — |
| 2014-04-15 | $21.42 | $21.98 | 25,800 | — | — |
| 2014-04-14 | $22.04 | $22.62 | 6,200 | — | — |
| 2014-04-11 | $22.34 | $22.92 | 6,400 | — | — |
| 2014-04-10 | $23.00 | $23.60 | 600 | — | — |
| 2014-04-09 | $22.76 | $23.36 | 2,600 | — | — |
| 2014-04-08 | $23.76 | $24.38 | 11,300 | — | — |
| 2014-04-07 | $22.45 | $23.04 | 10,900 | — | — |
| 2014-04-04 | $22.74 | $23.33 | 2,200 | — | — |
| 2014-04-03 | $22.80 | $23.40 | 9,300 | — | — |
| 2014-04-02 | $22.86 | $23.46 | 1,500 | — | — |
| 2014-04-01 | $22.81 | $23.41 | 3,900 | — | — |
| 2014-03-31 | $22.77 | $23.37 | 4,200 | — | — |
| 2014-03-28 | $23.27 | $23.88 | 11,900 | — | — |
| 2014-03-27 | $22.95 | $23.55 | 4,300 | — | — |
| 2014-03-26 | $23.43 | $23.98 | 900 | — | — |
| 2014-03-25 | $23.37 | $23.92 | 4,000 | — | — |
| 2014-03-24 | $23.25 | $23.80 | 2,500 | — | — |
| 2014-03-21 | $23.13 | $23.67 | 22,100 | — | — |
| 2014-03-20 | $23.25 | $23.80 | 5,200 | — | — |
| 2014-03-19 | $23.23 | $23.78 | 6,400 | — | — |
| 2014-03-18 | $24.35 | $24.92 | 12,600 | — | — |
| 2014-03-17 | $23.84 | $24.40 | 6,000 | — | — |
| 2014-03-14 | $23.77 | $24.33 | 3,500 | — | — |
| 2014-03-13 | $24.60 | $25.18 | 8,900 | — | — |
| 2014-03-12 | $24.83 | $25.41 | 15,500 | — | — |
| 2014-03-11 | $24.90 | $25.49 | 10,900 | — | — |
| 2014-03-10 | $24.92 | $25.51 | 46,300 | — | — |
| 2014-03-07 | $25.23 | $25.82 | 21,700 | — | — |
| 2014-03-06 | $23.59 | $24.15 | 18,300 | — | — |
| 2014-03-05 | $23.00 | $23.54 | 9,100 | — | — |
| 2014-03-04 | $22.18 | $22.70 | 9,700 | — | — |
| 2014-03-03 | $23.10 | $23.64 | 6,800 | — | — |
| 2014-02-28 | $22.99 | $23.53 | 4,800 | — | — |
| 2014-02-27 | $22.03 | $22.55 | 1,700 | — | — |
| 2014-02-26 | $21.79 | $22.30 | 900 | — | — |
| 2014-02-25 | $21.87 | $22.38 | 2,600 | — | — |
| 2014-02-24 | $22.00 | $22.52 | 3,000 | — | — |
| 2014-02-21 | $21.28 | $21.78 | 3,100 | — | — |
| 2014-02-20 | $23.15 | $23.69 | 3,700 | — | — |
| 2014-02-19 | $23.45 | $24.00 | 14,000 | — | — |
| 2014-02-18 | $23.44 | $23.99 | 6,200 | — | — |
| 2014-02-14 | $23.35 | $23.90 | 4,800 | — | — |
| 2014-02-13 | $23.20 | $23.75 | 5,800 | — | — |
| 2014-02-12 | $23.01 | $23.55 | 12,600 | — | — |
| 2014-02-11 | $23.00 | $23.54 | 13,900 | — | — |
| 2014-02-10 | $23.00 | $23.54 | 11,300 | — | — |
| 2014-02-07 | $23.00 | $23.54 | 9,400 | — | — |
| 2014-02-06 | $22.60 | $23.13 | 3,100 | — | — |
| 2014-02-05 | $22.26 | $22.78 | 11,700 | — | — |
| 2014-02-04 | $22.44 | $22.97 | 2,800 | — | — |
| 2014-02-03 | $22.40 | $22.93 | 6,800 | — | — |
| 2014-01-31 | $21.36 | $21.86 | 6,000 | — | — |
| 2014-01-30 | $21.90 | $22.42 | 11,900 | — | — |
| 2014-01-29 | $20.53 | $21.01 | 10,600 | — | — |
| 2014-01-28 | $20.61 | $21.10 | 26,900 | — | — |
| 2014-01-27 | $20.35 | $20.83 | 13,500 | — | — |
| 2014-01-24 | $20.28 | $20.76 | 21,500 | — | — |
| 2014-01-23 | $20.61 | $21.10 | 3,600 | — | — |
| 2014-01-22 | $20.50 | $20.98 | 5,000 | — | — |
| 2014-01-21 | $20.76 | $21.25 | 10,800 | — | — |
| 2014-01-17 | $20.82 | $21.31 | 10,900 | — | — |
| 2014-01-16 | $21.41 | $21.91 | 13,000 | — | — |
| 2014-01-15 | $20.80 | $21.29 | 31,600 | — | — |
| 2014-01-14 | $20.79 | $21.28 | 8,800 | — | — |
| 2014-01-13 | $21.39 | $21.89 | 15,000 | — | — |
| 2014-01-10 | $21.40 | $21.90 | 10,500 | — | — |
| 2014-01-09 | $21.87 | $22.38 | 13,300 | — | — |
| 2014-01-08 | $22.00 | $22.52 | 22,900 | — | — |
| 2014-01-07 | $22.00 | $22.52 | 9,700 | — | — |
| 2014-01-06 | $22.01 | $22.53 | 12,400 | — | — |
| 2014-01-03 | $21.42 | $21.92 | 35,500 | — | — |
| 2014-01-02 | $21.95 | $22.47 | 10,100 | — | — |