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
- 2013-11-07 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 | $14.92 | $14.92 | 85,500 | — | — |
| 2014-12-30 | $15.10 | $15.10 | 88,100 | — | — |
| 2014-12-29 | $15.11 | $15.11 | 137,800 | — | — |
| 2014-12-26 | $14.72 | $14.72 | 45,500 | — | — |
| 2014-12-24 | $14.75 | $14.75 | 27,000 | — | — |
| 2014-12-23 | $14.95 | $14.95 | 70,300 | — | — |
| 2014-12-22 | $15.07 | $15.07 | 109,800 | — | — |
| 2014-12-19 | $14.94 | $14.94 | 156,700 | — | — |
| 2014-12-18 | $14.71 | $14.71 | 89,000 | — | — |
| 2014-12-17 | $14.45 | $14.45 | 99,200 | — | — |
| 2014-12-16 | $13.91 | $13.91 | 199,500 | — | — |
| 2014-12-15 | $13.88 | $13.88 | 120,000 | — | — |
| 2014-12-12 | $13.90 | $13.90 | 266,700 | — | — |
| 2014-12-11 | $14.39 | $14.39 | 242,200 | — | — |
| 2014-12-10 | $14.80 | $14.80 | 151,500 | — | — |
| 2014-12-09 | $15.37 | $15.37 | 159,400 | — | — |
| 2014-12-08 | $14.65 | $14.65 | 142,200 | — | — |
| 2014-12-05 | $14.82 | $14.82 | 515,900 | — | — |
| 2014-12-04 | $14.29 | $14.29 | 179,200 | — | — |
| 2014-12-03 | $14.73 | $14.73 | 320,800 | — | — |
| 2014-12-02 | $14.87 | $14.87 | 273,900 | — | — |
| 2014-12-01 | $14.75 | $14.75 | 180,000 | — | — |
| 2014-11-28 | $15.98 | $15.98 | 103,400 | — | — |
| 2014-11-26 | $16.50 | $16.50 | 103,000 | — | — |
| 2014-11-25 | $16.46 | $16.46 | 192,500 | — | — |
| 2014-11-24 | $16.35 | $16.35 | 281,900 | — | — |
| 2014-11-21 | $16.23 | $16.23 | 191,600 | — | — |
| 2014-11-20 | $16.01 | $16.01 | 225,900 | — | — |
| 2014-11-19 | $15.95 | $15.95 | 202,900 | — | — |
| 2014-11-18 | $16.01 | $16.01 | 2,107,700 | — | — |
| 2014-11-17 | $16.55 | $16.55 | 582,700 | — | — |
| 2014-11-14 | $18.08 | $18.08 | 126,100 | — | — |
| 2014-11-13 | $18.16 | $18.16 | 56,000 | — | — |
| 2014-11-12 | $18.54 | $18.54 | 76,300 | — | — |
| 2014-11-11 | $18.09 | $18.09 | 430,100 | — | — |
| 2014-11-10 | $19.61 | $19.61 | 77,100 | — | — |
| 2014-11-07 | $19.45 | $19.45 | 33,900 | — | — |
| 2014-11-06 | $19.24 | $19.24 | 102,100 | — | — |
| 2014-11-05 | $19.28 | $19.28 | 73,900 | — | — |
| 2014-11-04 | $19.45 | $19.45 | 225,500 | — | — |
| 2014-11-03 | $19.50 | $19.50 | 115,500 | — | — |
| 2014-10-31 | $19.42 | $19.42 | 82,900 | — | — |
| 2014-10-30 | $19.28 | $19.28 | 190,400 | — | — |
| 2014-10-29 | $19.02 | $19.02 | 31,300 | — | — |
| 2014-10-28 | $19.02 | $19.02 | 41,900 | — | — |
| 2014-10-27 | $18.61 | $18.61 | 23,000 | — | — |
| 2014-10-24 | $18.48 | $18.48 | 38,100 | — | — |
| 2014-10-23 | $18.93 | $18.93 | 35,000 | — | — |
| 2014-10-22 | $18.78 | $18.78 | 27,100 | — | — |
| 2014-10-21 | $19.12 | $19.12 | 49,700 | — | — |
| 2014-10-20 | $19.03 | $19.03 | 67,300 | — | — |
| 2014-10-17 | $19.11 | $19.11 | 113,500 | — | — |
| 2014-10-16 | $18.62 | $18.62 | 52,800 | — | — |
| 2014-10-15 | $18.31 | $18.31 | 65,600 | — | — |
| 2014-10-14 | $17.75 | $17.75 | 50,400 | — | — |
| 2014-10-13 | $17.24 | $17.24 | 51,800 | — | — |
| 2014-10-10 | $17.30 | $17.30 | 93,800 | — | — |
| 2014-10-09 | $18.45 | $18.45 | 91,000 | — | — |
| 2014-10-08 | $18.57 | $18.57 | 54,200 | — | — |
| 2014-10-07 | $18.13 | $18.13 | 57,200 | — | — |
| 2014-10-06 | $18.37 | $18.37 | 167,800 | — | — |
| 2014-10-03 | $18.59 | $18.59 | 49,800 | — | — |
| 2014-10-02 | $18.13 | $18.13 | 55,800 | — | — |
| 2014-10-01 | $18.04 | $18.04 | 157,500 | — | — |
| 2014-09-30 | $18.36 | $18.36 | 62,700 | — | — |
| 2014-09-29 | $19.08 | $19.08 | 55,600 | — | — |
| 2014-09-26 | $19.04 | $19.04 | 44,100 | — | — |
| 2014-09-25 | $18.49 | $18.49 | 53,700 | — | — |
| 2014-09-24 | $18.90 | $18.90 | 53,500 | — | — |
| 2014-09-23 | $19.07 | $19.07 | 40,900 | — | — |
| 2014-09-22 | $19.31 | $19.31 | 54,000 | — | — |
| 2014-09-19 | $19.28 | $19.28 | 120,900 | — | — |
| 2014-09-18 | $19.81 | $19.81 | 59,800 | — | — |
| 2014-09-17 | $19.64 | $19.64 | 66,100 | — | — |
| 2014-09-16 | $19.13 | $19.13 | 31,000 | — | — |
| 2014-09-15 | $18.99 | $18.99 | 30,900 | — | — |
| 2014-09-12 | $19.30 | $19.30 | 50,300 | — | — |
| 2014-09-11 | $19.57 | $19.57 | 78,200 | — | — |
| 2014-09-10 | $19.22 | $19.22 | 29,000 | — | — |
| 2014-09-09 | $19.15 | $19.15 | 62,600 | — | — |
| 2014-09-08 | $19.79 | $19.79 | 92,400 | — | — |
| 2014-09-05 | $19.10 | $19.10 | 45,700 | — | — |
| 2014-09-04 | $18.89 | $18.89 | 44,300 | — | — |
| 2014-09-03 | $18.92 | $18.92 | 56,400 | — | — |
| 2014-09-02 | $19.19 | $19.19 | 68,100 | — | — |
| 2014-08-29 | $19.12 | $19.12 | 68,000 | — | — |
| 2014-08-28 | $19.15 | $19.15 | 49,800 | — | — |
| 2014-08-27 | $19.44 | $19.44 | 68,500 | — | — |
| 2014-08-26 | $19.66 | $19.66 | 73,300 | — | — |
| 2014-08-25 | $19.92 | $19.92 | 60,500 | — | — |
| 2014-08-22 | $19.98 | $19.98 | 74,200 | — | — |
| 2014-08-21 | $19.96 | $19.96 | 72,500 | — | — |
| 2014-08-20 | $19.93 | $19.93 | 61,900 | — | — |
| 2014-08-19 | $19.87 | $19.87 | 110,700 | — | — |
| 2014-08-18 | $19.57 | $19.57 | 103,400 | — | — |
| 2014-08-15 | $19.19 | $19.19 | 180,700 | — | — |
| 2014-08-14 | $19.05 | $19.05 | 138,400 | — | — |
| 2014-08-13 | $18.97 | $18.97 | 202,300 | — | — |
| 2014-08-12 | $19.00 | $19.00 | 402,000 | — | — |
| 2014-08-11 | $19.31 | $19.31 | 112,700 | — | — |
| 2014-08-08 | $18.90 | $18.90 | 62,000 | — | — |
| 2014-08-07 | $18.55 | $18.55 | 133,900 | — | — |
| 2014-08-06 | $18.58 | $18.58 | 127,000 | — | — |
| 2014-08-05 | $18.72 | $18.72 | 93,800 | — | — |
| 2014-08-04 | $18.95 | $18.95 | 53,600 | — | — |
| 2014-08-01 | $18.81 | $18.81 | 93,000 | — | — |
| 2014-07-31 | $18.19 | $18.19 | 111,600 | — | — |
| 2014-07-30 | $18.78 | $18.78 | 49,500 | — | — |
| 2014-07-29 | $18.77 | $18.77 | 55,800 | — | — |
| 2014-07-28 | $18.81 | $18.81 | 83,000 | — | — |
| 2014-07-25 | $18.91 | $18.91 | 93,300 | — | — |
| 2014-07-24 | $19.33 | $19.33 | 118,100 | — | — |
| 2014-07-23 | $20.02 | $20.02 | 109,900 | — | — |
| 2014-07-22 | $20.09 | $20.09 | 33,200 | — | — |
| 2014-07-21 | $20.04 | $20.04 | 35,900 | — | — |
| 2014-07-18 | $20.12 | $20.12 | 181,700 | — | — |
| 2014-07-17 | $19.86 | $19.86 | 117,000 | — | — |
| 2014-07-16 | $20.48 | $20.48 | 193,400 | — | — |
| 2014-07-15 | $20.94 | $20.94 | 221,800 | — | — |
| 2014-07-14 | $21.20 | $21.20 | 372,700 | — | — |
| 2014-07-11 | $19.41 | $19.41 | 98,300 | — | — |
| 2014-07-10 | $19.01 | $19.01 | 207,800 | — | — |
| 2014-07-09 | $18.59 | $18.59 | 249,800 | — | — |
| 2014-07-08 | $19.01 | $19.01 | 99,700 | — | — |
| 2014-07-07 | $19.29 | $19.29 | 196,100 | — | — |
| 2014-07-03 | $20.08 | $20.08 | 118,200 | — | — |
| 2014-07-02 | $19.40 | $19.40 | 130,800 | — | — |
| 2014-07-01 | $18.70 | $18.70 | 121,200 | — | — |
| 2014-06-30 | $18.25 | $18.25 | 145,700 | — | — |
| 2014-06-27 | $18.68 | $18.68 | 717,700 | — | — |
| 2014-06-26 | $18.39 | $18.39 | 126,000 | — | — |
| 2014-06-25 | $18.72 | $18.72 | 96,100 | — | — |
| 2014-06-24 | $18.44 | $18.44 | 160,500 | — | — |
| 2014-06-23 | $18.44 | $18.44 | 95,600 | — | — |
| 2014-06-20 | $18.32 | $18.32 | 303,200 | — | — |
| 2014-06-19 | $18.64 | $18.64 | 181,000 | — | — |
| 2014-06-18 | $18.76 | $18.76 | 132,800 | — | — |
| 2014-06-17 | $18.36 | $18.36 | 86,200 | — | — |
| 2014-06-16 | $18.24 | $18.24 | 158,500 | — | — |
| 2014-06-13 | $17.64 | $17.64 | 31,800 | — | — |
| 2014-06-12 | $18.08 | $18.08 | 86,600 | — | — |
| 2014-06-11 | $18.30 | $18.30 | 72,300 | — | — |
| 2014-06-10 | $18.97 | $18.97 | 131,900 | — | — |
| 2014-06-09 | $18.82 | $18.82 | 70,600 | — | — |
| 2014-06-06 | $17.96 | $17.96 | 180,700 | — | — |
| 2014-06-05 | $16.90 | $16.90 | 36,000 | — | — |
| 2014-06-04 | $16.46 | $16.46 | 60,800 | — | — |
| 2014-06-03 | $15.94 | $15.94 | 38,900 | — | — |
| 2014-06-02 | $15.76 | $15.76 | 69,100 | — | — |
| 2014-05-30 | $15.96 | $15.96 | 26,300 | — | — |
| 2014-05-29 | $15.98 | $15.98 | 22,800 | — | — |
| 2014-05-28 | $15.97 | $15.97 | 100,100 | — | — |
| 2014-05-27 | $16.00 | $16.00 | 48,000 | — | — |
| 2014-05-23 | $16.01 | $16.01 | 120,200 | — | — |
| 2014-05-22 | $15.99 | $15.99 | 46,500 | — | — |
| 2014-05-21 | $15.76 | $15.76 | 33,900 | — | — |
| 2014-05-20 | $15.96 | $15.96 | 91,900 | — | — |
| 2014-05-19 | $16.59 | $16.59 | 64,300 | — | — |
| 2014-05-16 | $16.78 | $16.78 | 64,900 | — | — |
| 2014-05-15 | $15.98 | $15.98 | 141,800 | — | — |
| 2014-05-14 | $15.03 | $15.03 | 60,200 | — | — |
| 2014-05-13 | $15.33 | $15.33 | 71,400 | — | — |
| 2014-05-12 | $15.28 | $15.28 | 60,400 | — | — |
| 2014-05-09 | $14.59 | $14.59 | 139,200 | — | — |
| 2014-05-08 | $13.99 | $13.99 | 67,100 | — | — |
| 2014-05-07 | $14.49 | $14.49 | 50,000 | — | — |
| 2014-05-06 | $14.06 | $14.06 | 87,200 | — | — |
| 2014-05-05 | $14.69 | $14.69 | 43,500 | — | — |
| 2014-05-02 | $14.75 | $14.75 | 50,700 | — | — |
| 2014-05-01 | $14.97 | $14.97 | 64,700 | — | — |
| 2014-04-30 | $14.72 | $14.72 | 50,200 | — | — |
| 2014-04-29 | $14.47 | $14.47 | 60,200 | — | — |
| 2014-04-28 | $14.46 | $14.46 | 106,700 | — | — |
| 2014-04-25 | $14.99 | $14.99 | 189,800 | — | — |
| 2014-04-24 | $15.32 | $15.32 | 111,500 | — | — |
| 2014-04-23 | $15.62 | $15.62 | 35,300 | — | — |
| 2014-04-22 | $15.83 | $15.83 | 98,300 | — | — |
| 2014-04-21 | $15.76 | $15.76 | 87,800 | — | — |
| 2014-04-17 | $15.95 | $15.95 | 44,200 | — | — |
| 2014-04-16 | $16.10 | $16.10 | 58,300 | — | — |
| 2014-04-15 | $16.39 | $16.39 | 40,100 | — | — |
| 2014-04-14 | $16.53 | $16.53 | 92,200 | — | — |
| 2014-04-11 | $16.50 | $16.50 | 79,000 | — | — |
| 2014-04-10 | $16.73 | $16.73 | 67,400 | — | — |
| 2014-04-09 | $17.15 | $17.15 | 65,700 | — | — |
| 2014-04-08 | $16.98 | $16.98 | 55,200 | — | — |
| 2014-04-07 | $16.85 | $16.85 | 66,800 | — | — |
| 2014-04-04 | $17.19 | $17.19 | 147,000 | — | — |
| 2014-04-03 | $16.86 | $16.86 | 108,300 | — | — |
| 2014-04-02 | $17.49 | $17.49 | 79,700 | — | — |
| 2014-04-01 | $16.73 | $16.73 | 185,300 | — | — |
| 2014-03-31 | $17.25 | $17.25 | 165,200 | — | — |
| 2014-03-28 | $18.09 | $18.09 | 78,300 | — | — |
| 2014-03-27 | $17.20 | $17.20 | 96,900 | — | — |
| 2014-03-26 | $16.73 | $16.73 | 116,700 | — | — |
| 2014-03-25 | $17.15 | $17.15 | 66,000 | — | — |
| 2014-03-24 | $17.49 | $17.49 | 35,500 | — | — |
| 2014-03-21 | $17.84 | $17.84 | 190,200 | — | — |
| 2014-03-20 | $17.96 | $17.96 | 61,800 | — | — |
| 2014-03-19 | $17.95 | $17.95 | 186,300 | — | — |
| 2014-03-18 | $17.38 | $17.38 | 58,300 | — | — |
| 2014-03-17 | $17.29 | $17.29 | 90,800 | — | — |
| 2014-03-14 | $16.41 | $16.41 | 163,200 | — | — |
| 2014-03-13 | $16.76 | $16.76 | 94,500 | — | — |
| 2014-03-12 | $16.65 | $16.65 | 113,400 | — | — |
| 2014-03-11 | $16.74 | $16.74 | 189,600 | — | — |
| 2014-03-10 | $16.66 | $16.66 | 177,000 | — | — |
| 2014-03-07 | $16.46 | $16.46 | 237,900 | — | — |
| 2014-03-06 | $16.56 | $16.56 | 51,100 | — | — |
| 2014-03-05 | $16.61 | $16.61 | 53,800 | — | — |
| 2014-03-04 | $16.91 | $16.91 | 79,100 | — | — |
| 2014-03-03 | $16.75 | $16.75 | 35,500 | — | — |
| 2014-02-28 | $17.00 | $17.00 | 56,800 | — | — |
| 2014-02-27 | $16.69 | $16.69 | 204,600 | — | — |
| 2014-02-26 | $16.50 | $16.50 | 90,800 | — | — |
| 2014-02-25 | $16.14 | $16.14 | 44,100 | — | — |
| 2014-02-24 | $16.13 | $16.13 | 21,300 | — | — |
| 2014-02-21 | $16.16 | $16.16 | 30,800 | — | — |
| 2014-02-20 | $16.77 | $16.77 | 32,900 | — | — |
| 2014-02-19 | $15.97 | $15.97 | 31,200 | — | — |
| 2014-02-18 | $15.90 | $15.90 | 62,400 | — | — |
| 2014-02-14 | $16.58 | $16.58 | 12,400 | — | — |
| 2014-02-13 | $17.00 | $17.00 | 23,500 | — | — |
| 2014-02-12 | $16.43 | $16.43 | 16,600 | — | — |
| 2014-02-11 | $16.77 | $16.77 | 66,600 | — | — |
| 2014-02-10 | $16.17 | $16.17 | 55,500 | — | — |
| 2014-02-07 | $16.52 | $16.52 | 58,900 | — | — |
| 2014-02-06 | $16.46 | $16.46 | 35,200 | — | — |
| 2014-02-05 | $16.68 | $16.68 | 36,600 | — | — |
| 2014-02-04 | $17.00 | $17.00 | 50,600 | — | — |
| 2014-02-03 | $17.09 | $17.09 | 92,500 | — | — |
| 2014-01-31 | $17.42 | $17.42 | 132,100 | — | — |
| 2014-01-30 | $17.12 | $17.12 | 38,400 | — | — |
| 2014-01-29 | $16.95 | $16.95 | 50,100 | — | — |
| 2014-01-28 | $17.12 | $17.12 | 46,400 | — | — |
| 2014-01-27 | $17.02 | $17.02 | 85,800 | — | — |
| 2014-01-24 | $17.45 | $17.45 | 78,500 | — | — |
| 2014-01-23 | $18.11 | $18.11 | 41,100 | — | — |
| 2014-01-22 | $18.20 | $18.20 | 60,500 | — | — |
| 2014-01-21 | $18.01 | $18.01 | 208,100 | — | — |
| 2014-01-17 | $18.91 | $18.91 | 159,300 | — | — |
| 2014-01-16 | $17.79 | $17.79 | 32,300 | — | — |
| 2014-01-15 | $17.79 | $17.79 | 33,000 | — | — |
| 2014-01-14 | $17.67 | $17.67 | 76,600 | — | — |
| 2014-01-13 | $17.83 | $17.83 | 115,900 | — | — |
| 2014-01-10 | $17.81 | $17.81 | 62,800 | — | — |
| 2014-01-09 | $17.68 | $17.68 | 75,000 | — | — |
| 2014-01-08 | $17.72 | $17.72 | 106,100 | — | — |
| 2014-01-07 | $17.53 | $17.53 | 47,000 | — | — |
| 2014-01-06 | $17.52 | $17.52 | 57,200 | — | — |
| 2014-01-03 | $17.91 | $17.91 | 105,200 | — | — |
| 2014-01-02 | $17.60 | $17.60 | 56,000 | — | — |