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
- 1999-10-26 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 | $15.07 | $28.55 | 23,400 | — | — |
| 2014-12-30 | $14.69 | $27.83 | 11,300 | — | — |
| 2014-12-29 | $14.64 | $27.74 | 11,100 | — | — |
| 2014-12-26 | $14.59 | $27.64 | 11,100 | — | — |
| 2014-12-24 | $14.58 | $27.62 | 8,700 | — | — |
| 2014-12-23 | $14.58 | $27.62 | 6,100 | — | — |
| 2014-12-22 | $14.37 | $27.23 | 1,800 | — | — |
| 2014-12-19 | $14.20 | $26.90 | 13,600 | — | — |
| 2014-12-18 | $14.12 | $26.75 | 20,000 | — | — |
| 2014-12-17 | $14.74 | $27.93 | 8,900 | — | — |
| 2014-12-16 | $14.60 | $27.66 | 7,000 | — | — |
| 2014-12-15 | $14.71 | $27.87 | 1,500 | — | — |
| 2014-12-12 | $14.64 | $27.74 | 2,400 | — | — |
| 2014-12-11 | $14.63 | $27.72 | 7,200 | — | — |
| 2014-12-10 | $14.82 | $28.08 | 4,800 | — | — |
| 2014-12-09 | $14.64 | $27.74 | 5,500 | — | — |
| 2014-12-08 | $14.60 | $27.66 | 7,200 | — | — |
| 2014-12-05 | $14.75 | $27.95 | 9,100 | — | — |
| 2014-12-04 | $14.74 | $27.93 | 8,500 | — | — |
| 2014-12-03 | $14.75 | $27.95 | 4,300 | — | — |
| 2014-12-02 | $14.79 | $28.02 | 3,900 | — | — |
| 2014-12-01 | $14.50 | $27.47 | 1,100 | — | — |
| 2014-11-28 | $14.45 | $27.38 | 2,100 | — | — |
| 2014-11-26 | $14.70 | $27.85 | 3,100 | — | — |
| 2014-11-25 | $14.75 | $27.64 | 3,900 | — | — |
| 2014-11-24 | $14.77 | $27.68 | 4,700 | — | — |
| 2014-11-21 | $14.87 | $27.87 | 3,500 | — | — |
| 2014-11-20 | $14.57 | $27.31 | 5,600 | — | — |
| 2014-11-19 | $14.61 | $27.38 | 5,500 | — | — |
| 2014-11-18 | $14.54 | $27.25 | 3,500 | — | — |
| 2014-11-17 | $14.57 | $27.31 | 4,500 | — | — |
| 2014-11-14 | $14.50 | $27.17 | 9,000 | — | — |
| 2014-11-13 | $14.38 | $26.95 | 5,200 | — | — |
| 2014-11-12 | $14.48 | $27.14 | 4,400 | — | — |
| 2014-11-11 | $14.47 | $27.12 | 6,200 | — | — |
| 2014-11-10 | $14.36 | $26.91 | 25,100 | — | — |
| 2014-11-07 | $14.89 | $27.90 | 2,300 | — | — |
| 2014-11-06 | $15.12 | $28.34 | 4,100 | — | — |
| 2014-11-05 | $14.94 | $28.00 | 1,300 | — | — |
| 2014-11-04 | $15.10 | $28.30 | 800 | — | — |
| 2014-11-03 | $15.10 | $28.30 | 1,700 | — | — |
| 2014-10-31 | $15.00 | $28.11 | 4,100 | — | — |
| 2014-10-30 | $14.75 | $27.64 | 1,600 | — | — |
| 2014-10-29 | $14.74 | $27.62 | 2,800 | — | — |
| 2014-10-28 | $14.72 | $27.59 | 2,300 | — | — |
| 2014-10-27 | $14.62 | $27.40 | 700 | — | — |
| 2014-10-24 | $14.71 | $27.57 | 2,600 | — | — |
| 2014-10-23 | $14.65 | $27.46 | 2,500 | — | — |
| 2014-10-22 | $14.65 | $27.46 | 10,300 | — | — |
| 2014-10-21 | $14.98 | $28.07 | 700 | — | — |
| 2014-10-20 | $15.06 | $28.22 | 2,700 | — | — |
| 2014-10-17 | $14.92 | $27.96 | 2,900 | — | — |
| 2014-10-16 | $14.86 | $27.85 | 6,300 | — | — |
| 2014-10-15 | $14.65 | $27.46 | 2,000 | — | — |
| 2014-10-14 | $14.75 | $27.64 | 5,300 | — | — |
| 2014-10-13 | $14.90 | $27.92 | 1,600 | — | — |
| 2014-10-10 | $14.91 | $27.94 | 3,500 | — | — |
| 2014-10-09 | $14.86 | $27.85 | 2,800 | — | — |
| 2014-10-08 | $14.85 | $27.83 | 4,500 | — | — |
| 2014-10-07 | $14.85 | $27.83 | 6,000 | — | — |
| 2014-10-06 | $15.00 | $28.11 | 4,100 | — | — |
| 2014-10-03 | $15.02 | $28.15 | 2,600 | — | — |
| 2014-10-02 | $15.13 | $28.35 | 1,500 | — | — |
| 2014-10-01 | $15.01 | $28.13 | 2,200 | — | — |
| 2014-09-30 | $15.02 | $28.15 | 6,300 | — | — |
| 2014-09-29 | $15.01 | $28.13 | 1,100 | — | — |
| 2014-09-26 | $15.13 | $28.35 | 1,200 | — | — |
| 2014-09-25 | $15.19 | $28.47 | 6,000 | — | — |
| 2014-09-24 | $14.97 | $28.05 | 25,500 | — | — |
| 2014-09-23 | $15.34 | $28.75 | 4,800 | — | — |
| 2014-09-22 | $15.17 | $28.43 | 2,900 | — | — |
| 2014-09-19 | $15.15 | $28.39 | 9,800 | — | — |
| 2014-09-18 | $15.36 | $28.79 | 16,700 | — | — |
| 2014-09-17 | $15.29 | $28.65 | 1,700 | — | — |
| 2014-09-16 | $15.21 | $28.50 | 3,800 | — | — |
| 2014-09-15 | $15.19 | $28.47 | 3,500 | — | — |
| 2014-09-12 | $15.23 | $28.54 | 5,200 | — | — |
| 2014-09-11 | $15.21 | $28.50 | 8,400 | — | — |
| 2014-09-10 | $15.25 | $28.58 | 3,100 | — | — |
| 2014-09-09 | $15.22 | $28.52 | 4,800 | — | — |
| 2014-09-08 | $15.34 | $28.75 | 13,100 | — | — |
| 2014-09-05 | $15.15 | $28.39 | 2,000 | — | — |
| 2014-09-04 | $15.08 | $28.26 | 4,900 | — | — |
| 2014-09-03 | $15.00 | $28.11 | 8,800 | — | — |
| 2014-09-02 | $15.19 | $28.47 | 1,300 | — | — |
| 2014-08-29 | $15.21 | $28.50 | 9,000 | — | — |
| 2014-08-28 | $15.07 | $28.24 | 17,100 | — | — |
| 2014-08-27 | $15.29 | $28.35 | 5,900 | — | — |
| 2014-08-26 | $15.27 | $28.32 | 4,100 | — | — |
| 2014-08-25 | $15.26 | $28.30 | 8,600 | — | — |
| 2014-08-22 | $15.25 | $28.28 | 10,200 | — | — |
| 2014-08-21 | $15.26 | $28.30 | 9,700 | — | — |
| 2014-08-20 | $15.25 | $28.28 | 19,100 | — | — |
| 2014-08-19 | $15.27 | $28.32 | 10,100 | — | — |
| 2014-08-18 | $15.33 | $28.43 | 8,400 | — | — |
| 2014-08-15 | $15.47 | $28.69 | 2,600 | — | — |
| 2014-08-14 | $15.28 | $28.34 | 11,800 | — | — |
| 2014-08-13 | $15.50 | $28.74 | 2,300 | — | — |
| 2014-08-12 | $15.65 | $29.02 | 5,600 | — | — |
| 2014-08-11 | $15.36 | $28.48 | 3,200 | — | — |
| 2014-08-08 | $15.65 | $29.02 | 5,500 | — | — |
| 2014-08-07 | $15.51 | $28.76 | 2,500 | — | — |
| 2014-08-06 | $15.10 | $28.00 | 8,500 | — | — |
| 2014-08-05 | $15.06 | $27.93 | 4,900 | — | — |
| 2014-08-04 | $15.10 | $28.00 | 6,400 | — | — |
| 2014-08-01 | $15.07 | $27.95 | 9,100 | — | — |
| 2014-07-31 | $15.21 | $28.21 | 5,600 | — | — |
| 2014-07-30 | $15.54 | $28.82 | 12,600 | — | — |
| 2014-07-29 | $15.48 | $28.71 | 3,400 | — | — |
| 2014-07-28 | $15.51 | $28.76 | 5,100 | — | — |
| 2014-07-25 | $15.69 | $29.10 | 6,200 | — | — |
| 2014-07-24 | $15.61 | $28.95 | 2,700 | — | — |
| 2014-07-23 | $15.50 | $28.74 | 8,800 | — | — |
| 2014-07-22 | $15.47 | $28.69 | 5,600 | — | — |
| 2014-07-21 | $15.54 | $28.82 | 9,000 | — | — |
| 2014-07-18 | $15.53 | $28.80 | 6,300 | — | — |
| 2014-07-17 | $15.58 | $28.89 | 13,100 | — | — |
| 2014-07-16 | $16.25 | $30.14 | 3,500 | — | — |
| 2014-07-15 | $16.31 | $30.25 | 5,500 | — | — |
| 2014-07-14 | $16.49 | $30.58 | 12,800 | — | — |
| 2014-07-11 | $16.34 | $30.30 | 16,100 | — | — |
| 2014-07-10 | $16.69 | $30.95 | 14,200 | — | — |
| 2014-07-09 | $16.62 | $30.82 | 10,000 | — | — |
| 2014-07-08 | $16.89 | $31.32 | 16,200 | — | — |
| 2014-07-07 | $16.66 | $30.90 | 19,000 | — | — |
| 2014-07-03 | $17.03 | $31.58 | 18,000 | — | — |
| 2014-07-02 | $16.67 | $30.91 | 24,600 | — | — |
| 2014-07-01 | $16.73 | $31.03 | 38,100 | — | — |
| 2014-06-30 | $16.16 | $29.97 | 55,800 | — | — |
| 2014-06-27 | $15.92 | $29.52 | 861,600 | — | — |
| 2014-06-26 | $15.41 | $28.58 | 27,900 | — | — |
| 2014-06-25 | $15.14 | $28.08 | 61,700 | — | — |
| 2014-06-24 | $14.95 | $27.72 | 53,200 | — | — |
| 2014-06-23 | $15.01 | $27.84 | 92,700 | — | — |
| 2014-06-20 | $15.98 | $29.63 | 210,000 | — | — |
| 2014-06-19 | $15.67 | $29.06 | 54,900 | — | — |
| 2014-06-18 | $15.78 | $29.26 | 24,500 | — | — |
| 2014-06-17 | $16.09 | $29.84 | 41,600 | — | — |
| 2014-06-16 | $15.98 | $29.63 | 38,100 | — | — |
| 2014-06-13 | $15.72 | $29.15 | 21,800 | — | — |
| 2014-06-12 | $15.69 | $29.10 | 32,000 | — | — |
| 2014-06-11 | $15.66 | $29.04 | 21,700 | — | — |
| 2014-06-10 | $16.00 | $29.67 | 33,200 | — | — |
| 2014-06-09 | $15.69 | $29.10 | 39,400 | — | — |
| 2014-06-06 | $15.30 | $28.37 | 24,100 | — | — |
| 2014-06-05 | $15.05 | $27.91 | 10,300 | — | — |
| 2014-06-04 | $15.05 | $27.91 | 16,000 | — | — |
| 2014-06-03 | $15.15 | $28.10 | 34,100 | — | — |
| 2014-06-02 | $15.05 | $27.91 | 10,500 | — | — |
| 2014-05-30 | $15.35 | $28.47 | 19,000 | — | — |
| 2014-05-29 | $15.24 | $28.26 | 11,800 | — | — |
| 2014-05-28 | $15.35 | $28.17 | 11,700 | — | — |
| 2014-05-27 | $15.40 | $28.26 | 11,200 | — | — |
| 2014-05-23 | $15.43 | $28.32 | 8,100 | — | — |
| 2014-05-22 | $15.11 | $27.73 | 13,300 | — | — |
| 2014-05-21 | $15.12 | $27.75 | 19,700 | — | — |
| 2014-05-20 | $15.10 | $27.71 | 20,800 | — | — |
| 2014-05-19 | $15.33 | $28.13 | 9,600 | — | — |
| 2014-05-16 | $15.21 | $27.91 | 12,100 | — | — |
| 2014-05-15 | $15.35 | $28.17 | 15,300 | — | — |
| 2014-05-14 | $15.41 | $28.28 | 21,100 | — | — |
| 2014-05-13 | $15.53 | $28.50 | 14,600 | — | — |
| 2014-05-12 | $15.59 | $28.61 | 11,000 | — | — |
| 2014-05-09 | $15.55 | $28.54 | 14,000 | — | — |
| 2014-05-08 | $15.50 | $28.44 | 16,400 | — | — |
| 2014-05-07 | $15.75 | $28.90 | 8,200 | — | — |
| 2014-05-06 | $15.92 | $29.22 | 29,000 | — | — |
| 2014-05-05 | $15.55 | $28.54 | 10,100 | — | — |
| 2014-05-02 | $15.65 | $28.72 | 18,800 | — | — |
| 2014-05-01 | $15.81 | $29.01 | 26,600 | — | — |
| 2014-04-30 | $16.00 | $29.36 | 10,800 | — | — |
| 2014-04-29 | $15.77 | $28.94 | 19,000 | — | — |
| 2014-04-28 | $16.33 | $29.97 | 36,300 | — | — |
| 2014-04-25 | $15.76 | $28.92 | 27,300 | — | — |
| 2014-04-24 | $16.25 | $29.82 | 9,200 | — | — |
| 2014-04-23 | $16.26 | $29.84 | 13,300 | — | — |
| 2014-04-22 | $16.31 | $29.93 | 29,100 | — | — |
| 2014-04-21 | $16.67 | $30.59 | 17,000 | — | — |
| 2014-04-17 | $16.75 | $30.74 | 16,500 | — | — |
| 2014-04-16 | $16.80 | $30.83 | 9,000 | — | — |
| 2014-04-15 | $16.81 | $30.85 | 8,000 | — | — |
| 2014-04-14 | $16.80 | $30.83 | 16,000 | — | — |
| 2014-04-11 | $17.01 | $31.22 | 16,800 | — | — |
| 2014-04-10 | $17.01 | $31.22 | 19,500 | — | — |
| 2014-04-09 | $17.10 | $31.38 | 28,900 | — | — |
| 2014-04-08 | $17.05 | $31.29 | 10,700 | — | — |
| 2014-04-07 | $17.06 | $31.31 | 23,000 | — | — |
| 2014-04-04 | $17.01 | $31.22 | 25,300 | — | — |
| 2014-04-03 | $17.26 | $31.67 | 14,700 | — | — |
| 2014-04-02 | $17.33 | $31.80 | 12,800 | — | — |
| 2014-04-01 | $17.38 | $31.89 | 9,000 | — | — |
| 2014-03-31 | $17.30 | $31.75 | 27,900 | — | — |
| 2014-03-28 | $17.48 | $32.08 | 21,600 | — | — |
| 2014-03-27 | $17.27 | $31.69 | 13,200 | — | — |
| 2014-03-26 | $17.38 | $31.89 | 8,600 | — | — |
| 2014-03-25 | $17.73 | $32.54 | 14,200 | — | — |
| 2014-03-24 | $17.55 | $32.21 | 22,000 | — | — |
| 2014-03-21 | $17.61 | $32.32 | 32,200 | — | — |
| 2014-03-20 | $17.59 | $32.28 | 5,300 | — | — |
| 2014-03-19 | $17.61 | $32.32 | 21,000 | — | — |
| 2014-03-18 | $17.77 | $32.61 | 10,900 | — | — |
| 2014-03-17 | $17.59 | $32.28 | 22,400 | — | — |
| 2014-03-14 | $17.50 | $32.11 | 2,200 | — | — |
| 2014-03-13 | $17.50 | $32.11 | 5,600 | — | — |
| 2014-03-12 | $17.57 | $32.24 | 9,900 | — | — |
| 2014-03-11 | $17.51 | $32.13 | 5,200 | — | — |
| 2014-03-10 | $17.60 | $32.30 | 8,600 | — | — |
| 2014-03-07 | $17.45 | $32.02 | 19,300 | — | — |
| 2014-03-06 | $17.62 | $32.34 | 4,000 | — | — |
| 2014-03-05 | $17.57 | $32.24 | 16,200 | — | — |
| 2014-03-04 | $17.69 | $32.46 | 25,800 | — | — |
| 2014-03-03 | $17.60 | $32.30 | 33,400 | — | — |
| 2014-02-28 | $17.50 | $32.11 | 10,800 | — | — |
| 2014-02-27 | $17.55 | $32.21 | 4,800 | — | — |
| 2014-02-26 | $17.55 | $31.91 | 7,700 | — | — |
| 2014-02-25 | $17.52 | $31.86 | 5,600 | — | — |
| 2014-02-24 | $17.62 | $32.04 | 16,000 | — | — |
| 2014-02-21 | $17.52 | $31.86 | 14,800 | — | — |
| 2014-02-20 | $17.56 | $31.93 | 2,500 | — | — |
| 2014-02-19 | $17.50 | $31.82 | 5,600 | — | — |
| 2014-02-18 | $17.62 | $32.04 | 11,700 | — | — |
| 2014-02-14 | $17.58 | $31.97 | 15,000 | — | — |
| 2014-02-13 | $17.75 | $32.28 | 4,800 | — | — |
| 2014-02-12 | $17.49 | $31.80 | 7,600 | — | — |
| 2014-02-11 | $17.61 | $32.02 | 7,900 | — | — |
| 2014-02-10 | $17.74 | $32.26 | 7,900 | — | — |
| 2014-02-07 | $17.50 | $31.82 | 67,900 | — | — |
| 2014-02-06 | $17.46 | $31.75 | 13,900 | — | — |
| 2014-02-05 | $17.50 | $31.82 | 37,900 | — | — |
| 2014-02-04 | $17.45 | $31.73 | 17,200 | — | — |
| 2014-02-03 | $17.60 | $32.00 | 19,000 | — | — |
| 2014-01-31 | $17.61 | $32.02 | 13,400 | — | — |
| 2014-01-30 | $17.68 | $32.15 | 10,800 | — | — |
| 2014-01-29 | $17.41 | $31.66 | 12,300 | — | — |
| 2014-01-28 | $17.51 | $31.84 | 55,400 | — | — |
| 2014-01-27 | $17.48 | $31.79 | 11,900 | — | — |
| 2014-01-24 | $17.52 | $31.86 | 14,600 | — | — |
| 2014-01-23 | $17.63 | $32.06 | 6,600 | — | — |
| 2014-01-22 | $17.72 | $32.22 | 16,000 | — | — |
| 2014-01-21 | $17.85 | $32.46 | 7,100 | — | — |
| 2014-01-17 | $17.75 | $32.28 | 11,200 | — | — |
| 2014-01-16 | $17.67 | $32.13 | 9,500 | — | — |
| 2014-01-15 | $17.69 | $32.17 | 8,500 | — | — |
| 2014-01-14 | $17.68 | $32.15 | 5,900 | — | — |
| 2014-01-13 | $17.76 | $32.29 | 8,200 | — | — |
| 2014-01-10 | $17.86 | $32.48 | 5,800 | — | — |
| 2014-01-09 | $17.89 | $32.53 | 14,300 | — | — |
| 2014-01-08 | $17.94 | $32.62 | 4,300 | — | — |
| 2014-01-07 | $17.94 | $32.62 | 8,000 | — | — |
| 2014-01-06 | $17.62 | $32.04 | 7,800 | — | — |
| 2014-01-03 | $17.80 | $32.37 | 8,100 | — | — |
| 2014-01-02 | $17.68 | $32.15 | 10,400 | — | — |