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
- 1999-05-26 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 | $14.12 | $16.60 | 277,900 | — | — |
| 2014-12-30 | $14.12 | $16.60 | 196,400 | — | — |
| 2014-12-29 | $14.05 | $16.52 | 309,300 | — | — |
| 2014-12-26 | $14.49 | $17.03 | 161,500 | — | — |
| 2014-12-24 | $14.50 | $17.04 | 210,000 | — | — |
| 2014-12-23 | $14.82 | $17.42 | 875,600 | — | — |
| 2014-12-22 | $14.40 | $16.93 | 926,600 | — | — |
| 2014-12-19 | $14.30 | $16.81 | 714,400 | — | — |
| 2014-12-18 | $14.49 | $17.03 | 892,200 | — | — |
| 2014-12-17 | $14.28 | $16.79 | 406,500 | — | — |
| 2014-12-16 | $14.36 | $16.88 | 490,200 | — | — |
| 2014-12-15 | $14.05 | $16.52 | 778,300 | — | — |
| 2014-12-12 | $14.17 | $16.66 | 346,900 | — | — |
| 2014-12-11 | $14.11 | $16.59 | 294,600 | — | — |
| 2014-12-10 | $14.28 | $16.79 | 231,800 | — | — |
| 2014-12-09 | $14.39 | $16.92 | 161,100 | — | — |
| 2014-12-08 | $14.44 | $16.97 | 418,000 | — | — |
| 2014-12-05 | $14.43 | $16.96 | 182,600 | — | — |
| 2014-12-04 | $14.48 | $17.02 | 181,400 | — | — |
| 2014-12-03 | $14.44 | $16.97 | 281,700 | — | — |
| 2014-12-02 | $14.41 | $16.94 | 951,100 | — | — |
| 2014-12-01 | $14.63 | $17.20 | 433,500 | — | — |
| 2014-11-28 | $14.76 | $17.35 | 263,600 | — | — |
| 2014-11-26 | $15.09 | $17.74 | 207,100 | — | — |
| 2014-11-25 | $15.08 | $17.73 | 254,600 | — | — |
| 2014-11-24 | $14.98 | $17.61 | 436,000 | — | — |
| 2014-11-21 | $14.96 | $17.59 | 600,200 | — | — |
| 2014-11-20 | $14.73 | $17.31 | 351,500 | — | — |
| 2014-11-19 | $14.95 | $17.57 | 940,600 | — | — |
| 2014-11-18 | $14.85 | $17.46 | 291,400 | — | — |
| 2014-11-17 | $14.75 | $17.34 | 355,700 | — | — |
| 2014-11-14 | $14.65 | $17.22 | 243,700 | — | — |
| 2014-11-13 | $14.81 | $17.41 | 286,800 | — | — |
| 2014-11-12 | $14.69 | $17.27 | 124,600 | — | — |
| 2014-11-11 | $14.67 | $17.24 | 228,100 | — | — |
| 2014-11-10 | $14.59 | $17.15 | 547,900 | — | — |
| 2014-11-07 | $14.73 | $17.31 | 1,253,800 | — | — |
| 2014-11-06 | $14.74 | $17.33 | 665,700 | — | — |
| 2014-11-05 | $15.10 | $17.75 | 279,700 | — | — |
| 2014-11-04 | $15.16 | $17.82 | 194,800 | — | — |
| 2014-11-03 | $15.39 | $18.09 | 380,200 | — | — |
| 2014-10-31 | $15.33 | $18.02 | 233,800 | — | — |
| 2014-10-30 | $15.20 | $17.87 | 198,500 | — | — |
| 2014-10-29 | $15.30 | $17.98 | 669,900 | — | — |
| 2014-10-28 | $15.30 | $17.98 | 473,500 | — | — |
| 2014-10-27 | $14.83 | $17.43 | 420,100 | — | — |
| 2014-10-24 | $14.60 | $17.16 | 252,400 | — | — |
| 2014-10-23 | $14.55 | $17.10 | 463,300 | — | — |
| 2014-10-22 | $14.53 | $17.08 | 1,025,100 | — | — |
| 2014-10-21 | $14.73 | $17.31 | 536,000 | — | — |
| 2014-10-20 | $14.44 | $16.97 | 538,500 | — | — |
| 2014-10-17 | $14.44 | $16.97 | 1,821,200 | — | — |
| 2014-10-16 | $15.56 | $18.29 | 619,800 | — | — |
| 2014-10-15 | $15.25 | $17.93 | 527,000 | — | — |
| 2014-10-14 | $15.59 | $18.33 | 249,900 | — | — |
| 2014-10-13 | $15.96 | $18.76 | 240,900 | — | — |
| 2014-10-10 | $16.08 | $18.90 | 569,600 | — | — |
| 2014-10-09 | $16.20 | $19.04 | 417,100 | — | — |
| 2014-10-08 | $16.29 | $19.15 | 527,400 | — | — |
| 2014-10-07 | $15.94 | $18.74 | 414,700 | — | — |
| 2014-10-06 | $15.83 | $18.61 | 434,700 | — | — |
| 2014-10-03 | $16.19 | $19.03 | 251,400 | — | — |
| 2014-10-02 | $16.31 | $19.17 | 443,100 | — | — |
| 2014-10-01 | $16.02 | $18.83 | 229,800 | — | — |
| 2014-09-30 | $16.21 | $19.05 | 388,500 | — | — |
| 2014-09-29 | $16.26 | $19.11 | 244,700 | — | — |
| 2014-09-26 | $16.42 | $19.30 | 160,300 | — | — |
| 2014-09-25 | $16.49 | $19.38 | 249,400 | — | — |
| 2014-09-24 | $16.99 | $19.97 | 311,200 | — | — |
| 2014-09-23 | $17.46 | $20.52 | 651,600 | — | — |
| 2014-09-22 | $16.96 | $19.94 | 163,600 | — | — |
| 2014-09-19 | $17.01 | $19.99 | 271,900 | — | — |
| 2014-09-18 | $16.74 | $19.68 | 298,000 | — | — |
| 2014-09-17 | $17.08 | $20.08 | 317,800 | — | — |
| 2014-09-16 | $17.14 | $20.15 | 332,900 | — | — |
| 2014-09-15 | $17.20 | $20.22 | 346,200 | — | — |
| 2014-09-12 | $17.26 | $20.29 | 255,000 | — | — |
| 2014-09-11 | $17.02 | $20.01 | 166,500 | — | — |
| 2014-09-10 | $17.20 | $20.22 | 297,900 | — | — |
| 2014-09-09 | $17.11 | $20.11 | 198,700 | — | — |
| 2014-09-08 | $17.24 | $20.27 | 99,900 | — | — |
| 2014-09-05 | $17.31 | $20.35 | 142,900 | — | — |
| 2014-09-04 | $17.36 | $20.41 | 288,800 | — | — |
| 2014-09-03 | $17.21 | $20.23 | 172,500 | — | — |
| 2014-09-02 | $17.04 | $20.03 | 287,600 | — | — |
| 2014-08-29 | $17.10 | $20.10 | 378,100 | — | — |
| 2014-08-28 | $16.98 | $19.96 | 242,400 | — | — |
| 2014-08-27 | $17.04 | $20.03 | 248,800 | — | — |
| 2014-08-26 | $16.86 | $19.82 | 301,800 | — | — |
| 2014-08-25 | $16.88 | $19.84 | 274,600 | — | — |
| 2014-08-22 | $16.42 | $19.30 | 446,700 | — | — |
| 2014-08-21 | $16.85 | $19.81 | 341,900 | — | — |
| 2014-08-20 | $17.02 | $20.01 | 322,800 | — | — |
| 2014-08-19 | $17.05 | $20.04 | 638,700 | — | — |
| 2014-08-18 | $16.90 | $19.87 | 578,700 | — | — |
| 2014-08-15 | $16.41 | $19.29 | 427,600 | — | — |
| 2014-08-14 | $16.55 | $19.45 | 212,200 | — | — |
| 2014-08-13 | $16.34 | $19.21 | 661,700 | — | — |
| 2014-08-12 | $16.22 | $19.07 | 417,200 | — | — |
| 2014-08-11 | $16.58 | $19.49 | 792,900 | — | — |
| 2014-08-08 | $16.47 | $19.36 | 1,492,100 | — | — |
| 2014-08-07 | $15.99 | $18.80 | 355,200 | — | — |
| 2014-08-06 | $15.86 | $18.64 | 386,500 | — | — |
| 2014-08-05 | $15.89 | $18.68 | 298,900 | — | — |
| 2014-08-04 | $16.05 | $18.87 | 239,200 | — | — |
| 2014-08-01 | $16.12 | $18.95 | 321,700 | — | — |
| 2014-07-31 | $16.06 | $18.88 | 559,300 | — | — |
| 2014-07-30 | $16.12 | $18.95 | 1,013,900 | — | — |
| 2014-07-29 | $15.28 | $17.96 | 694,400 | — | — |
| 2014-07-28 | $14.99 | $17.62 | 642,500 | — | — |
| 2014-07-25 | $14.52 | $17.07 | 149,100 | — | — |
| 2014-07-24 | $14.54 | $17.09 | 125,000 | — | — |
| 2014-07-23 | $14.56 | $17.11 | 259,400 | — | — |
| 2014-07-22 | $14.74 | $17.33 | 321,200 | — | — |
| 2014-07-21 | $14.52 | $17.07 | 265,100 | — | — |
| 2014-07-18 | $14.37 | $16.89 | 1,558,600 | — | — |
| 2014-07-17 | $14.31 | $16.82 | 452,600 | — | — |
| 2014-07-16 | $14.62 | $17.19 | 451,000 | — | — |
| 2014-07-15 | $14.53 | $17.08 | 698,000 | — | — |
| 2014-07-14 | $14.79 | $17.39 | 422,300 | — | — |
| 2014-07-11 | $14.86 | $17.47 | 221,200 | — | — |
| 2014-07-10 | $14.84 | $17.44 | 171,900 | — | — |
| 2014-07-09 | $15.10 | $17.75 | 255,000 | — | — |
| 2014-07-08 | $15.13 | $17.79 | 236,800 | — | — |
| 2014-07-07 | $15.40 | $18.10 | 255,800 | — | — |
| 2014-07-03 | $15.37 | $18.07 | 92,700 | — | — |
| 2014-07-02 | $15.31 | $18.00 | 253,800 | — | — |
| 2014-07-01 | $15.18 | $17.84 | 240,600 | — | — |
| 2014-06-30 | $15.14 | $17.80 | 376,700 | — | — |
| 2014-06-27 | $14.98 | $17.61 | 235,100 | — | — |
| 2014-06-26 | $14.82 | $17.42 | 184,200 | — | — |
| 2014-06-25 | $14.92 | $17.54 | 304,600 | — | — |
| 2014-06-24 | $14.91 | $17.53 | 238,300 | — | — |
| 2014-06-23 | $14.79 | $17.39 | 163,800 | — | — |
| 2014-06-20 | $14.87 | $17.48 | 405,800 | — | — |
| 2014-06-19 | $15.00 | $17.63 | 339,000 | — | — |
| 2014-06-18 | $14.80 | $17.40 | 702,200 | — | — |
| 2014-06-17 | $14.58 | $17.14 | 235,100 | — | — |
| 2014-06-16 | $14.65 | $17.22 | 140,400 | — | — |
| 2014-06-13 | $14.76 | $17.35 | 368,600 | — | — |
| 2014-06-12 | $14.82 | $17.42 | 195,300 | — | — |
| 2014-06-11 | $14.76 | $17.35 | 206,100 | — | — |
| 2014-06-10 | $14.86 | $17.47 | 373,900 | — | — |
| 2014-06-09 | $14.70 | $17.28 | 502,300 | — | — |
| 2014-06-06 | $14.62 | $17.19 | 407,800 | — | — |
| 2014-06-05 | $14.55 | $17.10 | 308,000 | — | — |
| 2014-06-04 | $14.53 | $17.08 | 271,000 | — | — |
| 2014-06-03 | $14.56 | $17.11 | 378,700 | — | — |
| 2014-06-02 | $14.79 | $17.39 | 545,200 | — | — |
| 2014-05-30 | $14.87 | $17.48 | 531,300 | — | — |
| 2014-05-29 | $15.07 | $17.71 | 380,400 | — | — |
| 2014-05-28 | $15.44 | $18.15 | 213,900 | — | — |
| 2014-05-27 | $15.46 | $18.17 | 186,200 | — | — |
| 2014-05-23 | $15.55 | $18.28 | 187,800 | — | — |
| 2014-05-22 | $15.62 | $18.36 | 224,800 | — | — |
| 2014-05-21 | $15.64 | $18.38 | 270,100 | — | — |
| 2014-05-20 | $15.81 | $18.58 | 354,500 | — | — |
| 2014-05-19 | $15.75 | $18.51 | 202,900 | — | — |
| 2014-05-16 | $15.75 | $18.51 | 231,700 | — | — |
| 2014-05-15 | $15.77 | $18.54 | 526,600 | — | — |
| 2014-05-14 | $15.90 | $18.69 | 443,100 | — | — |
| 2014-05-13 | $15.72 | $18.48 | 137,900 | — | — |
| 2014-05-12 | $15.68 | $18.43 | 353,800 | — | — |
| 2014-05-09 | $15.83 | $18.61 | 504,500 | — | — |
| 2014-05-08 | $15.78 | $18.55 | 1,084,900 | — | — |
| 2014-05-07 | $16.02 | $18.83 | 937,800 | — | — |
| 2014-05-06 | $16.03 | $18.84 | 188,500 | — | — |
| 2014-05-05 | $15.92 | $18.71 | 203,400 | — | — |
| 2014-05-02 | $15.99 | $18.80 | 298,100 | — | — |
| 2014-05-01 | $16.07 | $18.89 | 412,100 | — | — |
| 2014-04-30 | $15.91 | $18.70 | 236,300 | — | — |
| 2014-04-29 | $15.73 | $18.49 | 369,700 | — | — |
| 2014-04-28 | $15.72 | $18.48 | 318,800 | — | — |
| 2014-04-25 | $15.36 | $18.06 | 185,800 | — | — |
| 2014-04-24 | $15.61 | $18.35 | 180,400 | — | — |
| 2014-04-23 | $15.73 | $18.49 | 633,000 | — | — |
| 2014-04-22 | $15.35 | $18.04 | 209,300 | — | — |
| 2014-04-21 | $15.25 | $17.93 | 352,000 | — | — |
| 2014-04-17 | $15.45 | $18.16 | 211,900 | — | — |
| 2014-04-16 | $15.63 | $18.37 | 423,300 | — | — |
| 2014-04-15 | $15.47 | $18.18 | 485,900 | — | — |
| 2014-04-14 | $15.53 | $18.26 | 533,900 | — | — |
| 2014-04-11 | $15.46 | $18.17 | 369,300 | — | — |
| 2014-04-10 | $15.42 | $18.13 | 626,900 | — | — |
| 2014-04-09 | $15.62 | $18.36 | 1,725,900 | — | — |
| 2014-04-08 | $14.79 | $17.39 | 1,745,800 | — | — |
| 2014-04-07 | $13.73 | $16.14 | 967,100 | — | — |
| 2014-04-04 | $13.72 | $16.13 | 659,300 | — | — |
| 2014-04-03 | $13.45 | $15.81 | 432,800 | — | — |
| 2014-04-02 | $13.62 | $16.01 | 279,200 | — | — |
| 2014-04-01 | $13.87 | $16.30 | 181,800 | — | — |
| 2014-03-31 | $13.89 | $16.33 | 352,900 | — | — |
| 2014-03-28 | $13.80 | $16.22 | 285,300 | — | — |
| 2014-03-27 | $13.81 | $16.23 | 364,600 | — | — |
| 2014-03-26 | $13.65 | $16.05 | 177,800 | — | — |
| 2014-03-25 | $13.48 | $15.85 | 265,200 | — | — |
| 2014-03-24 | $13.45 | $15.81 | 204,600 | — | — |
| 2014-03-21 | $13.36 | $15.70 | 639,300 | — | — |
| 2014-03-20 | $13.52 | $15.89 | 276,800 | — | — |
| 2014-03-19 | $13.59 | $15.97 | 322,200 | — | — |
| 2014-03-18 | $13.60 | $15.99 | 499,100 | — | — |
| 2014-03-17 | $13.40 | $15.75 | 600,900 | — | — |
| 2014-03-14 | $13.35 | $15.69 | 192,400 | — | — |
| 2014-03-13 | $13.46 | $15.82 | 513,900 | — | — |
| 2014-03-12 | $13.24 | $15.56 | 331,500 | — | — |
| 2014-03-11 | $13.32 | $15.66 | 392,600 | — | — |
| 2014-03-10 | $13.39 | $15.74 | 430,700 | — | — |
| 2014-03-07 | $13.53 | $15.90 | 378,100 | — | — |
| 2014-03-06 | $13.48 | $15.85 | 838,000 | — | — |
| 2014-03-05 | $13.67 | $16.07 | 203,100 | — | — |
| 2014-03-04 | $13.64 | $16.03 | 547,500 | — | — |
| 2014-03-03 | $13.71 | $16.12 | 261,600 | — | — |
| 2014-02-28 | $14.08 | $16.55 | 796,400 | — | — |
| 2014-02-27 | $13.90 | $16.34 | 550,100 | — | — |
| 2014-02-26 | $13.92 | $16.36 | 629,500 | — | — |
| 2014-02-25 | $13.74 | $16.15 | 668,200 | — | — |
| 2014-02-24 | $13.56 | $15.94 | 473,700 | — | — |
| 2014-02-21 | $13.72 | $16.13 | 223,400 | — | — |
| 2014-02-20 | $13.73 | $16.14 | 209,500 | — | — |
| 2014-02-19 | $13.93 | $16.37 | 335,200 | — | — |
| 2014-02-18 | $14.01 | $16.47 | 293,500 | — | — |
| 2014-02-14 | $14.08 | $16.55 | 307,400 | — | — |
| 2014-02-13 | $14.19 | $16.68 | 234,400 | — | — |
| 2014-02-12 | $14.10 | $16.57 | 267,800 | — | — |
| 2014-02-11 | $14.09 | $16.56 | 467,800 | — | — |
| 2014-02-10 | $14.06 | $16.53 | 427,400 | — | — |
| 2014-02-07 | $14.16 | $16.64 | 935,900 | — | — |
| 2014-02-06 | $14.04 | $16.50 | 229,700 | — | — |
| 2014-02-05 | $13.93 | $16.37 | 510,500 | — | — |
| 2014-02-04 | $14.13 | $16.61 | 323,300 | — | — |
| 2014-02-03 | $14.02 | $16.48 | 540,400 | — | — |
| 2014-01-31 | $14.15 | $16.63 | 476,900 | — | — |
| 2014-01-30 | $14.10 | $16.57 | 349,500 | — | — |
| 2014-01-29 | $14.11 | $16.59 | 908,600 | — | — |
| 2014-01-28 | $14.20 | $16.69 | 2,318,900 | — | — |
| 2014-01-27 | $13.41 | $15.76 | 969,400 | — | — |
| 2014-01-24 | $13.63 | $16.02 | 1,072,300 | — | — |
| 2014-01-23 | $13.84 | $16.27 | 858,100 | — | — |
| 2014-01-22 | $14.29 | $16.80 | 374,000 | — | — |
| 2014-01-21 | $14.40 | $16.93 | 385,400 | — | — |
| 2014-01-17 | $14.36 | $16.88 | 1,168,300 | — | — |
| 2014-01-16 | $14.29 | $16.80 | 449,500 | — | — |
| 2014-01-15 | $14.43 | $16.96 | 528,300 | — | — |
| 2014-01-14 | $14.64 | $17.21 | 383,300 | — | — |
| 2014-01-13 | $14.75 | $17.34 | 928,800 | — | — |
| 2014-01-10 | $14.69 | $17.27 | 595,900 | — | — |
| 2014-01-09 | $14.70 | $17.28 | 1,075,600 | — | — |
| 2014-01-08 | $14.34 | $16.86 | 470,100 | — | — |
| 2014-01-07 | $14.40 | $16.93 | 576,000 | — | — |
| 2014-01-06 | $14.41 | $16.94 | 474,900 | — | — |
| 2014-01-03 | $14.41 | $16.94 | 251,600 | — | — |
| 2014-01-02 | $14.53 | $17.08 | 315,800 | — | — |