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
- 1991-06-05 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 | $17.20 | $26.22 | 23,900 | — | — |
| 2014-12-30 | $17.19 | $26.21 | 23,100 | — | — |
| 2014-12-29 | $17.10 | $26.07 | 15,500 | — | — |
| 2014-12-26 | $16.83 | $25.66 | 9,100 | — | — |
| 2014-12-24 | $16.70 | $25.46 | 23,900 | — | — |
| 2014-12-23 | $16.41 | $25.02 | 20,900 | — | — |
| 2014-12-22 | $16.21 | $24.71 | 65,400 | — | — |
| 2014-12-19 | $16.01 | $24.41 | 99,000 | — | — |
| 2014-12-18 | $15.81 | $24.10 | 43,200 | — | — |
| 2014-12-17 | $15.68 | $23.90 | 25,600 | — | — |
| 2014-12-16 | $15.05 | $22.94 | 23,200 | — | — |
| 2014-12-15 | $14.99 | $22.85 | 20,800 | — | — |
| 2014-12-12 | $15.57 | $23.74 | 73,200 | — | — |
| 2014-12-11 | $15.61 | $23.80 | 33,800 | — | — |
| 2014-12-10 | $15.44 | $23.54 | 25,200 | — | — |
| 2014-12-09 | $15.90 | $24.24 | 46,700 | — | — |
| 2014-12-08 | $15.66 | $23.87 | 30,300 | — | — |
| 2014-12-05 | $15.90 | $24.24 | 46,300 | — | — |
| 2014-12-04 | $15.75 | $24.01 | 56,900 | — | — |
| 2014-12-03 | $15.81 | $24.10 | 83,600 | — | — |
| 2014-12-02 | $15.53 | $23.67 | 69,200 | — | — |
| 2014-12-01 | $15.22 | $23.20 | 50,600 | — | — |
| 2014-11-28 | $14.94 | $22.78 | 15,200 | — | — |
| 2014-11-26 | $15.30 | $23.32 | 42,500 | — | — |
| 2014-11-25 | $15.59 | $23.77 | 38,400 | — | — |
| 2014-11-24 | $15.66 | $23.87 | 100,600 | — | — |
| 2014-11-21 | $15.13 | $23.07 | 38,100 | — | — |
| 2014-11-20 | $15.84 | $24.15 | 37,100 | — | — |
| 2014-11-19 | $15.46 | $23.57 | 51,300 | — | — |
| 2014-11-18 | $16.05 | $24.47 | 60,800 | — | — |
| 2014-11-17 | $15.58 | $23.75 | 45,200 | — | — |
| 2014-11-14 | $15.94 | $24.30 | 111,200 | — | — |
| 2014-11-13 | $15.75 | $24.01 | 32,100 | — | — |
| 2014-11-12 | $16.13 | $24.59 | 169,300 | — | — |
| 2014-11-11 | $15.71 | $23.95 | 30,000 | — | — |
| 2014-11-10 | $15.96 | $24.33 | 54,800 | — | — |
| 2014-11-07 | $16.07 | $24.50 | 28,400 | — | — |
| 2014-11-06 | $16.12 | $24.57 | 126,900 | — | — |
| 2014-11-05 | $17.37 | $26.48 | 125,100 | — | — |
| 2014-11-04 | $16.90 | $25.76 | 26,000 | — | — |
| 2014-11-03 | $17.03 | $25.96 | 73,800 | — | — |
| 2014-10-31 | $17.11 | $26.08 | 32,500 | — | — |
| 2014-10-30 | $16.73 | $25.50 | 35,100 | — | — |
| 2014-10-29 | $16.74 | $25.52 | 65,200 | — | — |
| 2014-10-28 | $15.92 | $24.21 | 165,700 | — | — |
| 2014-10-27 | $15.77 | $23.98 | 12,500 | — | — |
| 2014-10-24 | $15.91 | $24.20 | 23,300 | — | — |
| 2014-10-23 | $15.91 | $24.20 | 15,200 | — | — |
| 2014-10-22 | $15.90 | $24.18 | 20,000 | — | — |
| 2014-10-21 | $16.37 | $24.90 | 21,000 | — | — |
| 2014-10-20 | $16.26 | $24.73 | 17,900 | — | — |
| 2014-10-17 | $16.27 | $24.74 | 42,400 | — | — |
| 2014-10-16 | $16.64 | $25.31 | 30,400 | — | — |
| 2014-10-15 | $16.81 | $25.57 | 24,700 | — | — |
| 2014-10-14 | $16.26 | $24.73 | 15,800 | — | — |
| 2014-10-13 | $15.41 | $23.44 | 24,100 | — | — |
| 2014-10-10 | $15.50 | $23.57 | 22,700 | — | — |
| 2014-10-09 | $15.35 | $23.34 | 12,900 | — | — |
| 2014-10-08 | $15.83 | $24.07 | 16,700 | — | — |
| 2014-10-07 | $15.25 | $23.19 | 16,200 | — | — |
| 2014-10-06 | $15.51 | $23.59 | 15,900 | — | — |
| 2014-10-03 | $15.26 | $23.21 | 13,300 | — | — |
| 2014-10-02 | $15.23 | $23.16 | 12,400 | — | — |
| 2014-10-01 | $15.10 | $22.96 | 25,100 | — | — |
| 2014-09-30 | $15.31 | $23.28 | 36,500 | — | — |
| 2014-09-29 | $15.35 | $23.34 | 18,500 | — | — |
| 2014-09-26 | $15.53 | $23.62 | 13,600 | — | — |
| 2014-09-25 | $15.44 | $23.48 | 27,800 | — | — |
| 2014-09-24 | $16.05 | $24.41 | 16,200 | — | — |
| 2014-09-23 | $16.00 | $24.33 | 24,400 | — | — |
| 2014-09-22 | $16.16 | $24.58 | 15,900 | — | — |
| 2014-09-19 | $16.25 | $24.71 | 41,600 | — | — |
| 2014-09-18 | $16.21 | $24.65 | 12,900 | — | — |
| 2014-09-17 | $16.12 | $24.52 | 12,900 | — | — |
| 2014-09-16 | $16.26 | $24.73 | 14,800 | — | — |
| 2014-09-15 | $16.25 | $24.71 | 21,400 | — | — |
| 2014-09-12 | $16.30 | $24.79 | 33,200 | — | — |
| 2014-09-11 | $16.53 | $25.14 | 23,400 | — | — |
| 2014-09-10 | $16.70 | $25.40 | 13,700 | — | — |
| 2014-09-09 | $16.82 | $25.58 | 29,600 | — | — |
| 2014-09-08 | $16.68 | $25.37 | 32,900 | — | — |
| 2014-09-05 | $16.82 | $25.58 | 20,500 | — | — |
| 2014-09-04 | $17.03 | $25.90 | 34,100 | — | — |
| 2014-09-03 | $16.90 | $25.70 | 17,300 | — | — |
| 2014-09-02 | $17.23 | $26.20 | 55,700 | — | — |
| 2014-08-29 | $17.20 | $26.16 | 27,800 | — | — |
| 2014-08-28 | $17.17 | $26.11 | 59,100 | — | — |
| 2014-08-27 | $17.33 | $26.36 | 25,100 | — | — |
| 2014-08-26 | $17.56 | $26.71 | 27,000 | — | — |
| 2014-08-25 | $17.51 | $26.63 | 9,200 | — | — |
| 2014-08-22 | $17.54 | $26.68 | 24,300 | — | — |
| 2014-08-21 | $17.53 | $26.66 | 19,600 | — | — |
| 2014-08-20 | $17.54 | $26.68 | 17,000 | — | — |
| 2014-08-19 | $17.82 | $27.10 | 17,600 | — | — |
| 2014-08-18 | $17.94 | $27.28 | 21,100 | — | — |
| 2014-08-15 | $17.84 | $27.13 | 35,300 | — | — |
| 2014-08-14 | $17.41 | $26.48 | 43,100 | — | — |
| 2014-08-13 | $17.66 | $26.86 | 26,300 | — | — |
| 2014-08-12 | $17.28 | $26.28 | 36,700 | — | — |
| 2014-08-11 | $17.49 | $26.60 | 33,300 | — | — |
| 2014-08-08 | $17.45 | $26.54 | 39,800 | — | — |
| 2014-08-07 | $17.30 | $26.31 | 25,700 | — | — |
| 2014-08-06 | $17.35 | $26.39 | 49,700 | — | — |
| 2014-08-05 | $17.23 | $26.20 | 171,500 | — | — |
| 2014-08-04 | $17.51 | $26.63 | 33,000 | — | — |
| 2014-08-01 | $17.57 | $26.72 | 66,000 | — | — |
| 2014-07-31 | $17.00 | $25.85 | 35,500 | — | — |
| 2014-07-30 | $17.02 | $25.88 | 58,800 | — | — |
| 2014-07-29 | $16.83 | $25.54 | 34,800 | — | — |
| 2014-07-28 | $16.78 | $25.46 | 40,300 | — | — |
| 2014-07-25 | $16.85 | $25.57 | 53,400 | — | — |
| 2014-07-24 | $16.75 | $25.42 | 24,300 | — | — |
| 2014-07-23 | $16.74 | $25.40 | 69,600 | — | — |
| 2014-07-22 | $16.61 | $25.20 | 41,400 | — | — |
| 2014-07-21 | $16.74 | $25.40 | 40,000 | — | — |
| 2014-07-18 | $16.48 | $25.01 | 34,600 | — | — |
| 2014-07-17 | $16.41 | $24.90 | 42,500 | — | — |
| 2014-07-16 | $16.57 | $25.14 | 45,600 | — | — |
| 2014-07-15 | $16.59 | $25.17 | 45,400 | — | — |
| 2014-07-14 | $16.51 | $25.05 | 29,600 | — | — |
| 2014-07-11 | $16.29 | $24.72 | 28,800 | — | — |
| 2014-07-10 | $16.45 | $24.96 | 34,500 | — | — |
| 2014-07-09 | $16.52 | $25.07 | 23,500 | — | — |
| 2014-07-08 | $16.62 | $25.22 | 29,600 | — | — |
| 2014-07-07 | $16.43 | $24.93 | 38,800 | — | — |
| 2014-07-03 | $16.65 | $25.26 | 14,800 | — | — |
| 2014-07-02 | $16.23 | $24.63 | 45,500 | — | — |
| 2014-07-01 | $16.09 | $24.41 | 52,100 | — | — |
| 2014-06-30 | $15.72 | $23.85 | 253,800 | — | — |
| 2014-06-27 | $15.30 | $23.22 | 76,900 | — | — |
| 2014-06-26 | $15.41 | $23.38 | 46,800 | — | — |
| 2014-06-25 | $15.40 | $23.37 | 31,700 | — | — |
| 2014-06-24 | $15.42 | $23.40 | 37,500 | — | — |
| 2014-06-23 | $15.71 | $23.84 | 30,000 | — | — |
| 2014-06-20 | $15.98 | $24.25 | 98,500 | — | — |
| 2014-06-19 | $16.00 | $24.28 | 44,000 | — | — |
| 2014-06-18 | $16.17 | $24.54 | 51,600 | — | — |
| 2014-06-17 | $15.76 | $23.91 | 33,300 | — | — |
| 2014-06-16 | $15.73 | $23.87 | 23,900 | — | — |
| 2014-06-13 | $15.59 | $23.66 | 41,400 | — | — |
| 2014-06-12 | $15.53 | $23.57 | 64,400 | — | — |
| 2014-06-11 | $15.62 | $23.70 | 49,400 | — | — |
| 2014-06-10 | $16.38 | $24.85 | 17,200 | — | — |
| 2014-06-09 | $16.47 | $24.99 | 67,900 | — | — |
| 2014-06-06 | $16.37 | $24.84 | 41,500 | — | — |
| 2014-06-05 | $16.00 | $24.28 | 37,600 | — | — |
| 2014-06-04 | $15.36 | $23.31 | 30,600 | — | — |
| 2014-06-03 | $15.05 | $22.84 | 163,400 | — | — |
| 2014-06-02 | $15.30 | $23.22 | 44,300 | — | — |
| 2014-05-30 | $15.71 | $23.84 | 42,900 | — | — |
| 2014-05-29 | $15.80 | $23.97 | 76,400 | — | — |
| 2014-05-28 | $16.36 | $24.82 | 133,200 | — | — |
| 2014-05-27 | $15.74 | $23.88 | 88,500 | — | — |
| 2014-05-23 | $15.54 | $23.58 | 30,900 | — | — |
| 2014-05-22 | $15.44 | $23.43 | 83,800 | — | — |
| 2014-05-21 | $15.26 | $23.16 | 74,800 | — | — |
| 2014-05-20 | $15.29 | $23.20 | 78,300 | — | — |
| 2014-05-19 | $15.63 | $23.72 | 84,300 | — | — |
| 2014-05-16 | $15.13 | $22.96 | 84,100 | — | — |
| 2014-05-15 | $14.91 | $22.62 | 61,800 | — | — |
| 2014-05-14 | $14.66 | $22.24 | 63,800 | — | — |
| 2014-05-13 | $14.95 | $22.69 | 79,200 | — | — |
| 2014-05-12 | $14.97 | $22.72 | 91,400 | — | — |
| 2014-05-09 | $14.75 | $22.38 | 63,000 | — | — |
| 2014-05-08 | $14.76 | $22.40 | 43,100 | — | — |
| 2014-05-07 | $14.99 | $22.75 | 89,500 | — | — |
| 2014-05-06 | $15.01 | $22.78 | 94,300 | — | — |
| 2014-05-05 | $15.00 | $22.76 | 188,300 | — | — |
| 2014-05-02 | $16.30 | $24.73 | 100,200 | — | — |
| 2014-05-01 | $16.55 | $25.11 | 367,900 | — | — |
| 2014-04-30 | $19.10 | $28.98 | 112,700 | — | — |
| 2014-04-29 | $19.30 | $29.29 | 45,900 | — | — |
| 2014-04-28 | $19.14 | $28.99 | 163,100 | — | — |
| 2014-04-25 | $19.30 | $29.23 | 64,900 | — | — |
| 2014-04-24 | $19.09 | $28.91 | 93,700 | — | — |
| 2014-04-23 | $18.58 | $28.14 | 47,600 | — | — |
| 2014-04-22 | $18.24 | $27.62 | 69,100 | — | — |
| 2014-04-21 | $18.00 | $27.26 | 52,500 | — | — |
| 2014-04-17 | $17.99 | $27.24 | 43,600 | — | — |
| 2014-04-16 | $18.00 | $27.26 | 59,100 | — | — |
| 2014-04-15 | $18.26 | $27.65 | 71,600 | — | — |
| 2014-04-14 | $17.96 | $27.20 | 29,300 | — | — |
| 2014-04-11 | $17.97 | $27.21 | 36,700 | — | — |
| 2014-04-10 | $17.97 | $27.21 | 45,900 | — | — |
| 2014-04-09 | $18.37 | $27.82 | 73,400 | — | — |
| 2014-04-08 | $18.19 | $27.55 | 91,900 | — | — |
| 2014-04-07 | $18.18 | $27.53 | 66,700 | — | — |
| 2014-04-04 | $17.94 | $27.17 | 38,500 | — | — |
| 2014-04-03 | $17.98 | $27.23 | 57,600 | — | — |
| 2014-04-02 | $18.01 | $27.27 | 61,700 | — | — |
| 2014-04-01 | $18.26 | $27.65 | 81,400 | — | — |
| 2014-03-31 | $17.86 | $27.05 | 49,700 | — | — |
| 2014-03-28 | $17.57 | $26.61 | 23,400 | — | — |
| 2014-03-27 | $17.35 | $26.27 | 31,000 | — | — |
| 2014-03-26 | $17.45 | $26.43 | 36,600 | — | — |
| 2014-03-25 | $17.50 | $26.50 | 19,900 | — | — |
| 2014-03-24 | $17.21 | $26.06 | 63,300 | — | — |
| 2014-03-21 | $17.37 | $26.30 | 100,200 | — | — |
| 2014-03-20 | $17.74 | $26.87 | 34,900 | — | — |
| 2014-03-19 | $17.68 | $26.77 | 40,600 | — | — |
| 2014-03-18 | $18.10 | $27.41 | 56,500 | — | — |
| 2014-03-17 | $17.86 | $27.05 | 88,300 | — | — |
| 2014-03-14 | $18.81 | $28.49 | 119,900 | — | — |
| 2014-03-13 | $18.31 | $27.73 | 38,200 | — | — |
| 2014-03-12 | $18.04 | $27.32 | 27,400 | — | — |
| 2014-03-11 | $18.12 | $27.44 | 25,800 | — | — |
| 2014-03-10 | $18.27 | $27.67 | 53,700 | — | — |
| 2014-03-07 | $17.58 | $26.62 | 13,000 | — | — |
| 2014-03-06 | $17.54 | $26.56 | 23,900 | — | — |
| 2014-03-05 | $16.98 | $25.71 | 19,800 | — | — |
| 2014-03-04 | $16.97 | $25.70 | 65,800 | — | — |
| 2014-03-03 | $16.98 | $25.71 | 21,000 | — | — |
| 2014-02-28 | $16.74 | $25.35 | 28,500 | — | — |
| 2014-02-27 | $16.90 | $25.59 | 21,900 | — | — |
| 2014-02-26 | $16.85 | $25.52 | 32,800 | — | — |
| 2014-02-25 | $16.47 | $24.94 | 30,200 | — | — |
| 2014-02-24 | $16.44 | $24.90 | 44,300 | — | — |
| 2014-02-21 | $15.34 | $23.23 | 19,600 | — | — |
| 2014-02-20 | $15.17 | $22.97 | 17,000 | — | — |
| 2014-02-19 | $14.89 | $22.55 | 18,000 | — | — |
| 2014-02-18 | $15.05 | $22.79 | 12,700 | — | — |
| 2014-02-14 | $14.92 | $22.59 | 12,300 | — | — |
| 2014-02-13 | $14.96 | $22.66 | 19,700 | — | — |
| 2014-02-12 | $14.71 | $22.28 | 15,300 | — | — |
| 2014-02-11 | $14.56 | $22.05 | 22,400 | — | — |
| 2014-02-10 | $14.41 | $21.82 | 31,000 | — | — |
| 2014-02-07 | $14.60 | $22.11 | 18,000 | — | — |
| 2014-02-06 | $14.54 | $22.02 | 15,100 | — | — |
| 2014-02-05 | $14.50 | $21.96 | 15,500 | — | — |
| 2014-02-04 | $14.71 | $22.28 | 28,300 | — | — |
| 2014-02-03 | $14.82 | $22.44 | 32,300 | — | — |
| 2014-01-31 | $15.42 | $23.35 | 26,200 | — | — |
| 2014-01-30 | $15.84 | $23.99 | 19,400 | — | — |
| 2014-01-29 | $15.55 | $23.55 | 18,200 | — | — |
| 2014-01-28 | $15.94 | $24.08 | 25,000 | — | — |
| 2014-01-27 | $16.03 | $24.22 | 22,500 | — | — |
| 2014-01-24 | $16.28 | $24.60 | 23,500 | — | — |
| 2014-01-23 | $16.51 | $24.94 | 20,200 | — | — |
| 2014-01-22 | $16.50 | $24.93 | 19,100 | — | — |
| 2014-01-21 | $16.41 | $24.79 | 21,000 | — | — |
| 2014-01-17 | $16.27 | $24.58 | 25,900 | — | — |
| 2014-01-16 | $16.63 | $25.12 | 45,200 | — | — |
| 2014-01-15 | $16.35 | $24.70 | 75,200 | — | — |
| 2014-01-14 | $15.74 | $23.78 | 21,500 | — | — |
| 2014-01-13 | $15.99 | $24.16 | 35,500 | — | — |
| 2014-01-10 | $15.33 | $23.16 | 22,300 | — | — |
| 2014-01-09 | $15.29 | $23.10 | 19,800 | — | — |
| 2014-01-08 | $15.43 | $23.31 | 7,900 | — | — |
| 2014-01-07 | $16.01 | $24.19 | 26,100 | — | — |
| 2014-01-06 | $15.87 | $23.98 | 22,100 | — | — |
| 2014-01-03 | $15.88 | $23.99 | 24,100 | — | — |
| 2014-01-02 | $15.38 | $23.24 | 22,500 | — | — |