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
- 2000-06-01 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 | $15.47 | $15.47 | 481,700 | — | — |
| 2014-12-30 | $15.28 | $15.28 | 306,100 | — | — |
| 2014-12-29 | $15.53 | $15.53 | 480,900 | — | — |
| 2014-12-26 | $15.37 | $15.37 | 247,400 | — | — |
| 2014-12-24 | $15.29 | $15.29 | 210,400 | — | — |
| 2014-12-23 | $15.14 | $15.14 | 416,100 | — | — |
| 2014-12-22 | $16.24 | $16.24 | 433,900 | — | — |
| 2014-12-19 | $16.42 | $16.42 | 2,143,700 | — | — |
| 2014-12-18 | $16.05 | $16.05 | 890,700 | — | — |
| 2014-12-17 | $14.37 | $14.37 | 885,100 | — | — |
| 2014-12-16 | $13.70 | $13.70 | 369,400 | — | — |
| 2014-12-15 | $13.83 | $13.83 | 640,100 | — | — |
| 2014-12-12 | $14.13 | $14.13 | 459,200 | — | — |
| 2014-12-11 | $14.17 | $14.17 | 364,500 | — | — |
| 2014-12-10 | $14.49 | $14.49 | 476,200 | — | — |
| 2014-12-09 | $15.00 | $15.00 | 541,400 | — | — |
| 2014-12-08 | $14.92 | $14.92 | 623,600 | — | — |
| 2014-12-05 | $14.76 | $14.76 | 443,100 | — | — |
| 2014-12-04 | $14.60 | $14.60 | 517,300 | — | — |
| 2014-12-03 | $15.47 | $15.47 | 897,200 | — | — |
| 2014-12-02 | $14.94 | $14.94 | 902,500 | — | — |
| 2014-12-01 | $13.38 | $13.38 | 534,700 | — | — |
| 2014-11-28 | $14.11 | $14.11 | 228,700 | — | — |
| 2014-11-26 | $14.39 | $14.39 | 382,600 | — | — |
| 2014-11-25 | $14.24 | $14.24 | 600,500 | — | — |
| 2014-11-24 | $14.20 | $14.20 | 417,000 | — | — |
| 2014-11-21 | $13.52 | $13.52 | 317,600 | — | — |
| 2014-11-20 | $13.24 | $13.24 | 283,200 | — | — |
| 2014-11-19 | $12.84 | $12.84 | 284,100 | — | — |
| 2014-11-18 | $13.25 | $13.25 | 384,200 | — | — |
| 2014-11-17 | $12.93 | $12.93 | 758,100 | — | — |
| 2014-11-14 | $13.21 | $13.21 | 593,000 | — | — |
| 2014-11-13 | $13.75 | $13.75 | 544,000 | — | — |
| 2014-11-12 | $14.21 | $14.21 | 473,000 | — | — |
| 2014-11-11 | $14.13 | $14.13 | 734,800 | — | — |
| 2014-11-10 | $14.32 | $14.32 | 321,700 | — | — |
| 2014-11-07 | $14.13 | $14.13 | 505,100 | — | — |
| 2014-11-06 | $14.20 | $14.20 | 875,400 | — | — |
| 2014-11-05 | $14.18 | $14.18 | 482,800 | — | — |
| 2014-11-04 | $14.51 | $14.51 | 342,800 | — | — |
| 2014-11-03 | $14.31 | $14.31 | 352,000 | — | — |
| 2014-10-31 | $14.19 | $14.19 | 659,500 | — | — |
| 2014-10-30 | $14.50 | $14.50 | 535,100 | — | — |
| 2014-10-29 | $14.59 | $14.59 | 329,900 | — | — |
| 2014-10-28 | $14.50 | $14.50 | 547,900 | — | — |
| 2014-10-27 | $14.30 | $14.30 | 353,400 | — | — |
| 2014-10-24 | $14.27 | $14.27 | 465,900 | — | — |
| 2014-10-23 | $14.33 | $14.33 | 588,200 | — | — |
| 2014-10-22 | $13.91 | $13.91 | 476,000 | — | — |
| 2014-10-21 | $13.63 | $13.63 | 375,900 | — | — |
| 2014-10-20 | $13.52 | $13.52 | 654,600 | — | — |
| 2014-10-17 | $13.29 | $13.29 | 615,000 | — | — |
| 2014-10-16 | $13.80 | $13.80 | 940,900 | — | — |
| 2014-10-15 | $13.72 | $13.72 | 990,200 | — | — |
| 2014-10-14 | $13.75 | $13.75 | 1,036,200 | — | — |
| 2014-10-13 | $13.33 | $13.33 | 609,600 | — | — |
| 2014-10-10 | $13.47 | $13.47 | 502,600 | — | — |
| 2014-10-09 | $13.69 | $13.69 | 713,900 | — | — |
| 2014-10-08 | $13.84 | $13.84 | 735,500 | — | — |
| 2014-10-07 | $13.27 | $13.27 | 684,000 | — | — |
| 2014-10-06 | $12.96 | $12.96 | 686,000 | — | — |
| 2014-10-03 | $13.26 | $13.26 | 311,500 | — | — |
| 2014-10-02 | $13.30 | $13.30 | 1,002,400 | — | — |
| 2014-10-01 | $12.57 | $12.57 | 552,500 | — | — |
| 2014-09-30 | $13.05 | $13.05 | 575,700 | — | — |
| 2014-09-29 | $13.51 | $13.51 | 313,200 | — | — |
| 2014-09-26 | $13.32 | $13.32 | 541,700 | — | — |
| 2014-09-25 | $13.42 | $13.42 | 834,000 | — | — |
| 2014-09-24 | $13.17 | $13.17 | 699,000 | — | — |
| 2014-09-23 | $12.81 | $12.81 | 891,900 | — | — |
| 2014-09-22 | $12.84 | $12.84 | 710,400 | — | — |
| 2014-09-19 | $13.21 | $13.21 | 1,197,700 | — | — |
| 2014-09-18 | $13.18 | $13.18 | 432,400 | — | — |
| 2014-09-17 | $13.29 | $13.29 | 397,700 | — | — |
| 2014-09-16 | $13.25 | $13.25 | 361,000 | — | — |
| 2014-09-15 | $13.37 | $13.37 | 801,700 | — | — |
| 2014-09-12 | $13.58 | $13.58 | 667,000 | — | — |
| 2014-09-11 | $13.75 | $13.75 | 583,000 | — | — |
| 2014-09-10 | $13.93 | $13.93 | 780,400 | — | — |
| 2014-09-09 | $13.79 | $13.79 | 733,400 | — | — |
| 2014-09-08 | $14.69 | $14.69 | 647,000 | — | — |
| 2014-09-05 | $13.96 | $13.96 | 676,100 | — | — |
| 2014-09-04 | $13.96 | $13.96 | 468,200 | — | — |
| 2014-09-03 | $14.04 | $14.04 | 567,500 | — | — |
| 2014-09-02 | $13.81 | $13.81 | 647,900 | — | — |
| 2014-08-29 | $13.93 | $13.93 | 1,993,600 | — | — |
| 2014-08-28 | $13.82 | $13.82 | 700,400 | — | — |
| 2014-08-27 | $13.94 | $13.94 | 767,900 | — | — |
| 2014-08-26 | $14.04 | $14.04 | 831,900 | — | — |
| 2014-08-25 | $13.46 | $13.46 | 744,700 | — | — |
| 2014-08-22 | $13.15 | $13.15 | 713,900 | — | — |
| 2014-08-21 | $13.16 | $13.16 | 430,100 | — | — |
| 2014-08-20 | $13.45 | $13.45 | 709,200 | — | — |
| 2014-08-19 | $13.73 | $13.73 | 726,300 | — | — |
| 2014-08-18 | $13.50 | $13.50 | 598,900 | — | — |
| 2014-08-15 | $13.18 | $13.18 | 915,700 | — | — |
| 2014-08-14 | $13.48 | $13.48 | 601,100 | — | — |
| 2014-08-13 | $13.09 | $13.09 | 3,687,000 | — | — |
| 2014-08-12 | $11.81 | $11.81 | 1,562,500 | — | — |
| 2014-08-11 | $11.81 | $11.81 | 684,600 | — | — |
| 2014-08-08 | $11.82 | $11.82 | 721,600 | — | — |
| 2014-08-07 | $11.65 | $11.65 | 614,500 | — | — |
| 2014-08-06 | $12.13 | $12.13 | 805,100 | — | — |
| 2014-08-05 | $12.84 | $12.84 | 712,700 | — | — |
| 2014-08-04 | $12.66 | $12.66 | 4,877,600 | — | — |
| 2014-08-01 | $17.25 | $17.25 | 353,400 | — | — |
| 2014-07-31 | $17.09 | $17.09 | 367,000 | — | — |
| 2014-07-30 | $17.51 | $17.51 | 682,400 | — | — |
| 2014-07-29 | $17.50 | $17.50 | 477,700 | — | — |
| 2014-07-28 | $17.10 | $17.10 | 354,000 | — | — |
| 2014-07-25 | $17.50 | $17.50 | 341,000 | — | — |
| 2014-07-24 | $17.61 | $17.61 | 413,100 | — | — |
| 2014-07-23 | $18.12 | $18.12 | 757,300 | — | — |
| 2014-07-22 | $17.70 | $17.70 | 432,400 | — | — |
| 2014-07-21 | $17.74 | $17.74 | 320,400 | — | — |
| 2014-07-18 | $17.82 | $17.82 | 531,300 | — | — |
| 2014-07-17 | $17.21 | $17.21 | 527,900 | — | — |
| 2014-07-16 | $17.79 | $17.79 | 567,600 | — | — |
| 2014-07-15 | $18.31 | $18.31 | 554,700 | — | — |
| 2014-07-14 | $18.95 | $18.95 | 195,700 | — | — |
| 2014-07-11 | $19.01 | $19.01 | 237,400 | — | — |
| 2014-07-10 | $18.83 | $18.83 | 417,100 | — | — |
| 2014-07-09 | $19.08 | $19.08 | 288,000 | — | — |
| 2014-07-08 | $18.99 | $18.99 | 765,100 | — | — |
| 2014-07-07 | $19.40 | $19.40 | 533,800 | — | — |
| 2014-07-03 | $20.01 | $20.01 | 278,100 | — | — |
| 2014-07-02 | $20.11 | $20.11 | 353,100 | — | — |
| 2014-07-01 | $20.04 | $20.04 | 583,300 | — | — |
| 2014-06-30 | $19.98 | $19.98 | 669,800 | — | — |
| 2014-06-27 | $19.51 | $19.51 | 1,175,400 | — | — |
| 2014-06-26 | $19.32 | $19.32 | 887,600 | — | — |
| 2014-06-25 | $18.88 | $18.88 | 1,121,100 | — | — |
| 2014-06-24 | $18.50 | $18.50 | 692,900 | — | — |
| 2014-06-23 | $18.52 | $18.52 | 1,092,500 | — | — |
| 2014-06-20 | $18.74 | $18.74 | 2,447,000 | — | — |
| 2014-06-19 | $18.80 | $18.80 | 5,224,000 | — | — |
| 2014-06-18 | $17.78 | $17.78 | 12,074,700 | — | — |
| 2014-06-17 | $12.47 | $12.47 | 350,700 | — | — |
| 2014-06-16 | $12.76 | $12.76 | 417,100 | — | — |
| 2014-06-13 | $12.41 | $12.41 | 545,400 | — | — |
| 2014-06-12 | $12.55 | $12.55 | 378,600 | — | — |
| 2014-06-11 | $12.91 | $12.91 | 315,800 | — | — |
| 2014-06-10 | $13.00 | $13.00 | 378,000 | — | — |
| 2014-06-09 | $12.91 | $12.91 | 553,400 | — | — |
| 2014-06-06 | $12.67 | $12.67 | 314,600 | — | — |
| 2014-06-05 | $12.26 | $12.26 | 488,500 | — | — |
| 2014-06-04 | $12.10 | $12.10 | 303,000 | — | — |
| 2014-06-03 | $12.20 | $12.20 | 743,300 | — | — |
| 2014-06-02 | $12.58 | $12.58 | 801,900 | — | — |
| 2014-05-30 | $13.14 | $13.14 | 494,100 | — | — |
| 2014-05-29 | $13.26 | $13.26 | 830,700 | — | — |
| 2014-05-28 | $13.24 | $13.24 | 761,700 | — | — |
| 2014-05-27 | $13.22 | $13.22 | 740,600 | — | — |
| 2014-05-23 | $13.29 | $13.29 | 804,600 | — | — |
| 2014-05-22 | $13.61 | $13.61 | 1,043,000 | — | — |
| 2014-05-21 | $13.47 | $13.47 | 1,008,600 | — | — |
| 2014-05-20 | $13.97 | $13.97 | 2,605,900 | — | — |
| 2014-05-19 | $13.09 | $13.09 | 867,500 | — | — |
| 2014-05-16 | $13.85 | $13.85 | 537,200 | — | — |
| 2014-05-15 | $14.17 | $14.17 | 618,200 | — | — |
| 2014-05-14 | $14.83 | $14.83 | 457,400 | — | — |
| 2014-05-13 | $15.26 | $15.26 | 543,700 | — | — |
| 2014-05-12 | $15.73 | $15.73 | 809,200 | — | — |
| 2014-05-09 | $14.46 | $14.46 | 474,500 | — | — |
| 2014-05-08 | $13.71 | $13.71 | 927,800 | — | — |
| 2014-05-07 | $13.75 | $13.75 | 431,400 | — | — |
| 2014-05-06 | $13.92 | $13.92 | 493,400 | — | — |
| 2014-05-05 | $14.99 | $14.99 | 373,900 | — | — |
| 2014-05-02 | $14.46 | $14.46 | 426,200 | — | — |
| 2014-05-01 | $14.16 | $14.16 | 500,000 | — | — |
| 2014-04-30 | $13.94 | $13.94 | 512,900 | — | — |
| 2014-04-29 | $13.79 | $13.79 | 662,100 | — | — |
| 2014-04-28 | $12.70 | $12.70 | 1,226,800 | — | — |
| 2014-04-25 | $13.38 | $13.38 | 409,200 | — | — |
| 2014-04-24 | $14.07 | $14.07 | 611,500 | — | — |
| 2014-04-23 | $14.51 | $14.51 | 1,610,000 | — | — |
| 2014-04-22 | $14.04 | $14.04 | 704,300 | — | — |
| 2014-04-21 | $14.45 | $14.45 | 1,438,300 | — | — |
| 2014-04-17 | $13.41 | $13.41 | 1,547,900 | — | — |
| 2014-04-16 | $12.53 | $12.53 | 980,100 | — | — |
| 2014-04-15 | $12.57 | $12.57 | 2,071,400 | — | — |
| 2014-04-14 | $13.56 | $13.56 | 1,184,700 | — | — |
| 2014-04-11 | $14.56 | $14.56 | 958,900 | — | — |
| 2014-04-10 | $15.60 | $15.60 | 648,200 | — | — |
| 2014-04-09 | $16.60 | $16.60 | 368,800 | — | — |
| 2014-04-08 | $16.41 | $16.41 | 733,100 | — | — |
| 2014-04-07 | $17.19 | $17.19 | 978,500 | — | — |
| 2014-04-04 | $17.39 | $17.39 | 1,244,500 | — | — |
| 2014-04-03 | $18.39 | $18.39 | 1,071,000 | — | — |
| 2014-04-02 | $19.64 | $19.64 | 716,200 | — | — |
| 2014-04-01 | $19.73 | $19.73 | 816,500 | — | — |
| 2014-03-31 | $19.04 | $19.04 | 2,061,900 | — | — |
| 2014-03-28 | $17.13 | $17.13 | 996,800 | — | — |
| 2014-03-27 | $17.05 | $17.05 | 1,489,800 | — | — |
| 2014-03-26 | $15.91 | $15.91 | 7,813,000 | — | — |
| 2014-03-25 | $18.30 | $18.30 | 788,400 | — | — |
| 2014-03-24 | $18.59 | $18.59 | 868,300 | — | — |
| 2014-03-21 | $18.42 | $18.42 | 990,900 | — | — |
| 2014-03-20 | $18.58 | $18.58 | 421,300 | — | — |
| 2014-03-19 | $18.92 | $18.92 | 269,200 | — | — |
| 2014-03-18 | $19.50 | $19.50 | 604,400 | — | — |
| 2014-03-17 | $19.21 | $19.21 | 521,400 | — | — |
| 2014-03-14 | $19.18 | $19.18 | 981,900 | — | — |
| 2014-03-13 | $18.91 | $18.91 | 1,130,800 | — | — |
| 2014-03-12 | $17.85 | $17.85 | 521,300 | — | — |
| 2014-03-11 | $17.16 | $17.16 | 578,000 | — | — |
| 2014-03-10 | $17.72 | $17.72 | 412,000 | — | — |
| 2014-03-07 | $17.94 | $17.94 | 657,200 | — | — |
| 2014-03-06 | $18.07 | $18.07 | 1,166,000 | — | — |
| 2014-03-05 | $19.45 | $19.45 | 383,800 | — | — |
| 2014-03-04 | $19.84 | $19.84 | 415,200 | — | — |
| 2014-03-03 | $19.88 | $19.88 | 349,200 | — | — |
| 2014-02-28 | $20.01 | $20.01 | 586,000 | — | — |
| 2014-02-27 | $20.48 | $20.48 | 834,100 | — | — |
| 2014-02-26 | $19.56 | $19.56 | 515,700 | — | — |
| 2014-02-25 | $18.89 | $18.89 | 460,000 | — | — |
| 2014-02-24 | $18.80 | $18.80 | 489,300 | — | — |
| 2014-02-21 | $18.49 | $18.49 | 418,100 | — | — |
| 2014-02-20 | $18.67 | $18.67 | 290,200 | — | — |
| 2014-02-19 | $18.32 | $18.32 | 452,700 | — | — |
| 2014-02-18 | $18.18 | $18.18 | 1,038,200 | — | — |
| 2014-02-14 | $16.61 | $16.61 | 327,000 | — | — |
| 2014-02-13 | $16.74 | $16.74 | 468,800 | — | — |
| 2014-02-12 | $17.12 | $17.12 | 592,800 | — | — |
| 2014-02-11 | $18.12 | $18.12 | 1,979,000 | — | — |
| 2014-02-10 | $19.11 | $19.11 | 299,400 | — | — |
| 2014-02-07 | $18.89 | $18.89 | 304,400 | — | — |
| 2014-02-06 | $18.71 | $18.71 | 244,600 | — | — |
| 2014-02-05 | $19.02 | $19.02 | 308,800 | — | — |
| 2014-02-04 | $19.16 | $19.16 | 221,500 | — | — |
| 2014-02-03 | $19.30 | $19.30 | 266,700 | — | — |
| 2014-01-31 | $20.42 | $20.42 | 263,800 | — | — |
| 2014-01-30 | $20.90 | $20.90 | 525,800 | — | — |
| 2014-01-29 | $19.44 | $19.44 | 442,300 | — | — |
| 2014-01-28 | $19.99 | $19.99 | 341,000 | — | — |
| 2014-01-27 | $20.17 | $20.17 | 471,000 | — | — |
| 2014-01-24 | $20.17 | $20.17 | 447,200 | — | — |
| 2014-01-23 | $20.86 | $20.86 | 286,800 | — | — |
| 2014-01-22 | $21.31 | $21.31 | 117,900 | — | — |
| 2014-01-21 | $21.54 | $21.54 | 394,500 | — | — |
| 2014-01-17 | $21.21 | $21.21 | 289,900 | — | — |
| 2014-01-16 | $20.82 | $20.82 | 619,300 | — | — |
| 2014-01-15 | $21.27 | $21.27 | 265,600 | — | — |
| 2014-01-14 | $21.27 | $21.27 | 303,900 | — | — |
| 2014-01-13 | $20.30 | $20.30 | 595,900 | — | — |
| 2014-01-10 | $20.49 | $20.49 | 550,800 | — | — |
| 2014-01-09 | $19.58 | $19.58 | 704,100 | — | — |
| 2014-01-08 | $18.47 | $18.47 | 380,900 | — | — |
| 2014-01-07 | $17.98 | $17.98 | 290,300 | — | — |
| 2014-01-06 | $18.05 | $18.05 | 493,900 | — | — |
| 2014-01-03 | $17.03 | $17.03 | 224,300 | — | — |
| 2014-01-02 | $17.14 | $17.14 | 266,500 | — | — |