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
- 2004-07-22 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 | $15.15 | $15.15 | 196,400 | — | — |
| 2014-12-30 | $15.14 | $15.14 | 374,000 | — | — |
| 2014-12-29 | $15.35 | $15.35 | 207,400 | — | — |
| 2014-12-26 | $15.48 | $15.48 | 175,100 | — | — |
| 2014-12-24 | $15.67 | $15.67 | 118,000 | — | — |
| 2014-12-23 | $15.39 | $15.39 | 200,900 | — | — |
| 2014-12-22 | $15.72 | $15.72 | 298,300 | — | — |
| 2014-12-19 | $15.31 | $15.31 | 271,400 | — | — |
| 2014-12-18 | $15.75 | $15.75 | 227,300 | — | — |
| 2014-12-17 | $15.54 | $15.54 | 400,200 | — | — |
| 2014-12-16 | $15.50 | $15.50 | 755,500 | — | — |
| 2014-12-15 | $15.60 | $15.60 | 202,300 | — | — |
| 2014-12-12 | $15.86 | $15.86 | 399,700 | — | — |
| 2014-12-11 | $15.57 | $15.57 | 314,900 | — | — |
| 2014-12-10 | $15.82 | $15.82 | 447,300 | — | — |
| 2014-12-09 | $15.73 | $15.73 | 219,600 | — | — |
| 2014-12-08 | $15.63 | $15.63 | 230,200 | — | — |
| 2014-12-05 | $15.67 | $15.67 | 178,200 | — | — |
| 2014-12-04 | $15.56 | $15.56 | 207,900 | — | — |
| 2014-12-03 | $15.41 | $15.41 | 393,800 | — | — |
| 2014-12-02 | $15.42 | $15.42 | 496,400 | — | — |
| 2014-12-01 | $15.44 | $15.44 | 139,500 | — | — |
| 2014-11-28 | $15.32 | $15.32 | 142,000 | — | — |
| 2014-11-26 | $15.78 | $15.78 | 131,600 | — | — |
| 2014-11-25 | $15.65 | $15.65 | 98,600 | — | — |
| 2014-11-24 | $15.71 | $15.71 | 118,400 | — | — |
| 2014-11-21 | $15.80 | $15.80 | 220,600 | — | — |
| 2014-11-20 | $15.61 | $15.61 | 358,500 | — | — |
| 2014-11-19 | $15.23 | $15.23 | 87,100 | — | — |
| 2014-11-18 | $15.34 | $15.34 | 138,500 | — | — |
| 2014-11-17 | $15.13 | $15.13 | 335,700 | — | — |
| 2014-11-14 | $15.37 | $15.37 | 179,400 | — | — |
| 2014-11-13 | $15.32 | $15.32 | 327,000 | — | — |
| 2014-11-12 | $15.78 | $15.78 | 480,500 | — | — |
| 2014-11-11 | $15.64 | $15.64 | 153,700 | — | — |
| 2014-11-10 | $15.73 | $15.73 | 650,200 | — | — |
| 2014-11-07 | $15.37 | $15.37 | 390,600 | — | — |
| 2014-11-06 | $15.02 | $15.02 | 213,400 | — | — |
| 2014-11-05 | $15.06 | $15.06 | 179,900 | — | — |
| 2014-11-04 | $15.13 | $15.13 | 548,900 | — | — |
| 2014-11-03 | $14.92 | $14.92 | 826,800 | — | — |
| 2014-10-31 | $15.02 | $15.02 | 941,900 | — | — |
| 2014-10-30 | $15.14 | $15.14 | 441,300 | — | — |
| 2014-10-29 | $15.66 | $15.66 | 334,500 | — | — |
| 2014-10-28 | $15.69 | $15.69 | 401,000 | — | — |
| 2014-10-27 | $15.61 | $15.61 | 224,600 | — | — |
| 2014-10-24 | $15.79 | $15.79 | 312,500 | — | — |
| 2014-10-23 | $15.62 | $15.62 | 445,900 | — | — |
| 2014-10-22 | $15.31 | $15.31 | 593,200 | — | — |
| 2014-10-21 | $15.01 | $15.01 | 534,700 | — | — |
| 2014-10-20 | $14.71 | $14.71 | 674,500 | — | — |
| 2014-10-17 | $14.14 | $14.14 | 1,397,700 | — | — |
| 2014-10-16 | $14.42 | $14.42 | 1,460,200 | — | — |
| 2014-10-15 | $15.04 | $15.04 | 738,400 | — | — |
| 2014-10-14 | $15.06 | $15.06 | 510,400 | — | — |
| 2014-10-13 | $14.98 | $14.98 | 604,700 | — | — |
| 2014-10-10 | $15.22 | $15.22 | 1,358,100 | — | — |
| 2014-10-09 | $15.63 | $15.63 | 330,800 | — | — |
| 2014-10-08 | $15.79 | $15.79 | 381,500 | — | — |
| 2014-10-07 | $15.22 | $15.22 | 299,400 | — | — |
| 2014-10-06 | $15.30 | $15.30 | 199,800 | — | — |
| 2014-10-03 | $15.27 | $15.27 | 331,700 | — | — |
| 2014-10-02 | $15.29 | $15.29 | 385,500 | — | — |
| 2014-10-01 | $14.94 | $14.94 | 698,400 | — | — |
| 2014-09-30 | $15.75 | $15.75 | 848,400 | — | — |
| 2014-09-29 | $16.50 | $16.50 | 410,300 | — | — |
| 2014-09-26 | $16.99 | $16.99 | 166,800 | — | — |
| 2014-09-25 | $16.82 | $16.82 | 282,200 | — | — |
| 2014-09-24 | $17.18 | $17.18 | 210,600 | — | — |
| 2014-09-23 | $16.03 | $16.03 | 257,200 | — | — |
| 2014-09-22 | $16.27 | $16.27 | 132,500 | — | — |
| 2014-09-19 | $16.65 | $16.65 | 250,100 | — | — |
| 2014-09-18 | $16.79 | $16.79 | 103,700 | — | — |
| 2014-09-17 | $16.98 | $16.98 | 97,500 | — | — |
| 2014-09-16 | $17.06 | $17.06 | 257,400 | — | — |
| 2014-09-15 | $16.87 | $16.87 | 190,700 | — | — |
| 2014-09-12 | $16.70 | $16.70 | 201,200 | — | — |
| 2014-09-11 | $17.10 | $17.10 | 270,800 | — | — |
| 2014-09-10 | $16.49 | $16.49 | 192,400 | — | — |
| 2014-09-09 | $16.44 | $16.44 | 253,800 | — | — |
| 2014-09-08 | $16.56 | $16.56 | 122,300 | — | — |
| 2014-09-05 | $16.73 | $16.73 | 167,500 | — | — |
| 2014-09-04 | $16.81 | $16.81 | 406,700 | — | — |
| 2014-09-03 | $16.55 | $16.55 | 224,300 | — | — |
| 2014-09-02 | $16.93 | $16.93 | 150,000 | — | — |
| 2014-08-29 | $17.26 | $17.26 | 180,000 | — | — |
| 2014-08-28 | $17.40 | $17.40 | 305,400 | — | — |
| 2014-08-27 | $17.40 | $17.40 | 165,000 | — | — |
| 2014-08-26 | $17.06 | $17.06 | 86,400 | — | — |
| 2014-08-25 | $16.78 | $16.78 | 99,300 | — | — |
| 2014-08-22 | $16.56 | $16.56 | 154,700 | — | — |
| 2014-08-21 | $17.05 | $17.05 | 161,900 | — | — |
| 2014-08-20 | $17.01 | $17.01 | 72,500 | — | — |
| 2014-08-19 | $16.94 | $16.94 | 91,900 | — | — |
| 2014-08-18 | $16.84 | $16.84 | 145,900 | — | — |
| 2014-08-15 | $16.46 | $16.46 | 144,700 | — | — |
| 2014-08-14 | $16.50 | $16.50 | 271,700 | — | — |
| 2014-08-13 | $16.36 | $16.36 | 128,900 | — | — |
| 2014-08-12 | $16.25 | $16.25 | 116,900 | — | — |
| 2014-08-11 | $16.36 | $16.36 | 178,300 | — | — |
| 2014-08-08 | $16.44 | $16.44 | 261,100 | — | — |
| 2014-08-07 | $16.19 | $16.19 | 177,000 | — | — |
| 2014-08-06 | $16.53 | $16.53 | 321,400 | — | — |
| 2014-08-05 | $16.30 | $16.30 | 187,100 | — | — |
| 2014-08-04 | $16.28 | $16.28 | 169,600 | — | — |
| 2014-08-01 | $16.30 | $16.30 | 152,100 | — | — |
| 2014-07-31 | $16.25 | $16.25 | 613,800 | — | — |
| 2014-07-30 | $15.83 | $15.83 | 133,800 | — | — |
| 2014-07-29 | $15.62 | $15.62 | 185,400 | — | — |
| 2014-07-28 | $15.53 | $15.53 | 422,600 | — | — |
| 2014-07-25 | $16.30 | $16.30 | 307,800 | — | — |
| 2014-07-24 | $16.12 | $16.12 | 212,900 | — | — |
| 2014-07-23 | $16.15 | $16.15 | 246,200 | — | — |
| 2014-07-22 | $16.33 | $16.33 | 259,000 | — | — |
| 2014-07-21 | $15.78 | $15.78 | 309,700 | — | — |
| 2014-07-18 | $16.37 | $16.37 | 257,000 | — | — |
| 2014-07-17 | $16.14 | $16.14 | 223,100 | — | — |
| 2014-07-16 | $15.90 | $15.90 | 96,500 | — | — |
| 2014-07-15 | $15.73 | $15.73 | 116,100 | — | — |
| 2014-07-14 | $15.98 | $15.98 | 145,400 | — | — |
| 2014-07-11 | $15.80 | $15.80 | 150,900 | — | — |
| 2014-07-10 | $15.77 | $15.77 | 128,900 | — | — |
| 2014-07-09 | $16.10 | $16.10 | 210,000 | — | — |
| 2014-07-08 | $16.31 | $16.31 | 286,300 | — | — |
| 2014-07-07 | $15.88 | $15.88 | 187,900 | — | — |
| 2014-07-03 | $16.13 | $16.13 | 150,000 | — | — |
| 2014-07-02 | $15.96 | $15.96 | 145,400 | — | — |
| 2014-07-01 | $15.94 | $15.94 | 144,100 | — | — |
| 2014-06-30 | $15.77 | $15.77 | 246,400 | — | — |
| 2014-06-27 | $15.59 | $15.59 | 232,100 | — | — |
| 2014-06-26 | $15.28 | $15.28 | 179,700 | — | — |
| 2014-06-25 | $15.26 | $15.26 | 262,300 | — | — |
| 2014-06-24 | $15.13 | $15.13 | 296,000 | — | — |
| 2014-06-23 | $14.64 | $14.64 | 182,100 | — | — |
| 2014-06-20 | $14.78 | $14.78 | 451,400 | — | — |
| 2014-06-19 | $15.17 | $15.17 | 374,800 | — | — |
| 2014-06-18 | $14.81 | $14.81 | 219,200 | — | — |
| 2014-06-17 | $14.76 | $14.76 | 370,800 | — | — |
| 2014-06-16 | $14.25 | $14.25 | 192,800 | — | — |
| 2014-06-13 | $14.42 | $14.42 | 143,400 | — | — |
| 2014-06-12 | $14.44 | $14.44 | 225,600 | — | — |
| 2014-06-11 | $14.48 | $14.48 | 378,400 | — | — |
| 2014-06-10 | $14.50 | $14.50 | 682,200 | — | — |
| 2014-06-09 | $13.79 | $13.79 | 1,433,800 | — | — |
| 2014-06-06 | $13.24 | $13.24 | 335,300 | — | — |
| 2014-06-05 | $13.18 | $13.18 | 157,100 | — | — |
| 2014-06-04 | $13.25 | $13.25 | 287,900 | — | — |
| 2014-06-03 | $13.26 | $13.26 | 168,300 | — | — |
| 2014-06-02 | $13.16 | $13.16 | 189,800 | — | — |
| 2014-05-30 | $13.22 | $13.22 | 356,900 | — | — |
| 2014-05-29 | $13.89 | $13.89 | 270,400 | — | — |
| 2014-05-28 | $14.01 | $14.01 | 319,600 | — | — |
| 2014-05-27 | $13.90 | $13.90 | 232,400 | — | — |
| 2014-05-23 | $13.79 | $13.79 | 316,300 | — | — |
| 2014-05-22 | $14.04 | $14.04 | 457,600 | — | — |
| 2014-05-21 | $14.00 | $14.00 | 336,800 | — | — |
| 2014-05-20 | $13.57 | $13.57 | 344,300 | — | — |
| 2014-05-19 | $13.50 | $13.50 | 442,900 | — | — |
| 2014-05-16 | $13.33 | $13.33 | 678,300 | — | — |
| 2014-05-15 | $13.35 | $13.35 | 436,800 | — | — |
| 2014-05-14 | $13.49 | $13.49 | 461,700 | — | — |
| 2014-05-13 | $13.34 | $13.34 | 234,900 | — | — |
| 2014-05-12 | $13.55 | $13.55 | 159,600 | — | — |
| 2014-05-09 | $13.47 | $13.47 | 302,800 | — | — |
| 2014-05-08 | $13.41 | $13.41 | 254,800 | — | — |
| 2014-05-07 | $13.54 | $13.54 | 191,300 | — | — |
| 2014-05-06 | $13.47 | $13.47 | 234,700 | — | — |
| 2014-05-05 | $13.50 | $13.50 | 238,300 | — | — |
| 2014-05-02 | $13.48 | $13.48 | 297,700 | — | — |
| 2014-05-01 | $13.32 | $13.32 | 329,700 | — | — |
| 2014-04-30 | $13.31 | $13.31 | 317,500 | — | — |
| 2014-04-29 | $13.50 | $13.50 | 700,800 | — | — |
| 2014-04-28 | $13.72 | $13.72 | 454,500 | — | — |
| 2014-04-25 | $13.61 | $13.61 | 251,800 | — | — |
| 2014-04-24 | $13.87 | $13.87 | 339,700 | — | — |
| 2014-04-23 | $13.97 | $13.97 | 258,300 | — | — |
| 2014-04-22 | $14.16 | $14.16 | 321,200 | — | — |
| 2014-04-21 | $13.86 | $13.86 | 224,600 | — | — |
| 2014-04-17 | $13.94 | $13.94 | 276,100 | — | — |
| 2014-04-16 | $13.90 | $13.90 | 481,000 | — | — |
| 2014-04-15 | $13.55 | $13.55 | 461,800 | — | — |
| 2014-04-14 | $13.68 | $13.68 | 518,300 | — | — |
| 2014-04-11 | $13.32 | $13.32 | 248,300 | — | — |
| 2014-04-10 | $13.34 | $13.34 | 610,300 | — | — |
| 2014-04-09 | $13.41 | $13.41 | 562,300 | — | — |
| 2014-04-08 | $13.47 | $13.47 | 742,000 | — | — |
| 2014-04-07 | $13.40 | $13.40 | 468,100 | — | — |
| 2014-04-04 | $13.32 | $13.32 | 1,269,100 | — | — |
| 2014-04-03 | $13.20 | $13.20 | 889,500 | — | — |
| 2014-04-02 | $12.79 | $12.79 | 720,800 | — | — |
| 2014-04-01 | $12.76 | $12.76 | 636,600 | — | — |
| 2014-03-31 | $12.50 | $12.50 | 467,400 | — | — |
| 2014-03-28 | $12.35 | $12.35 | 472,400 | — | — |
| 2014-03-27 | $12.35 | $12.35 | 239,600 | — | — |
| 2014-03-26 | $12.35 | $12.35 | 465,400 | — | — |
| 2014-03-25 | $12.32 | $12.32 | 793,500 | — | — |
| 2014-03-24 | $12.07 | $12.07 | 558,300 | — | — |
| 2014-03-21 | $12.14 | $12.14 | 519,500 | — | — |
| 2014-03-20 | $11.93 | $11.93 | 456,000 | — | — |
| 2014-03-19 | $11.65 | $11.65 | 536,600 | — | — |
| 2014-03-18 | $11.89 | $11.89 | 815,000 | — | — |
| 2014-03-17 | $11.68 | $11.68 | 1,967,900 | — | — |
| 2014-03-14 | $10.91 | $10.91 | 957,300 | — | — |
| 2014-03-13 | $10.69 | $10.69 | 505,200 | — | — |
| 2014-03-12 | $10.79 | $10.79 | 464,700 | — | — |
| 2014-03-11 | $10.87 | $10.87 | 504,200 | — | — |
| 2014-03-10 | $11.12 | $11.12 | 427,600 | — | — |
| 2014-03-07 | $11.32 | $11.32 | 260,900 | — | — |
| 2014-03-06 | $11.48 | $11.48 | 267,000 | — | — |
| 2014-03-05 | $11.35 | $11.35 | 383,100 | — | — |
| 2014-03-04 | $11.32 | $11.32 | 716,900 | — | — |
| 2014-03-03 | $11.14 | $11.14 | 439,700 | — | — |
| 2014-02-28 | $11.34 | $11.34 | 545,500 | — | — |
| 2014-02-27 | $11.33 | $11.33 | 919,900 | — | — |
| 2014-02-26 | $11.90 | $11.90 | 308,900 | — | — |
| 2014-02-25 | $11.98 | $11.98 | 452,400 | — | — |
| 2014-02-24 | $12.24 | $12.24 | 453,400 | — | — |
| 2014-02-21 | $12.12 | $12.12 | 666,300 | — | — |
| 2014-02-20 | $12.06 | $12.06 | 577,600 | — | — |
| 2014-02-19 | $12.07 | $12.07 | 400,500 | — | — |
| 2014-02-18 | $12.22 | $12.22 | 516,400 | — | — |
| 2014-02-14 | $12.43 | $12.43 | 711,200 | — | — |
| 2014-02-13 | $12.23 | $12.23 | 894,300 | — | — |
| 2014-02-12 | $11.95 | $11.95 | 412,800 | — | — |
| 2014-02-11 | $12.09 | $12.09 | 1,009,200 | — | — |
| 2014-02-10 | $12.02 | $12.02 | 529,400 | — | — |
| 2014-02-07 | $11.75 | $11.75 | 462,900 | — | — |
| 2014-02-06 | $11.67 | $11.67 | 392,500 | — | — |
| 2014-02-05 | $11.51 | $11.51 | 1,414,600 | — | — |
| 2014-02-04 | $11.72 | $11.72 | 887,900 | — | — |
| 2014-02-03 | $11.36 | $11.36 | 534,500 | — | — |
| 2014-01-31 | $11.73 | $11.73 | 610,800 | — | — |
| 2014-01-30 | $11.83 | $11.83 | 460,300 | — | — |
| 2014-01-29 | $11.76 | $11.76 | 467,200 | — | — |
| 2014-01-28 | $11.82 | $11.82 | 835,100 | — | — |
| 2014-01-27 | $12.16 | $12.16 | 542,000 | — | — |
| 2014-01-24 | $12.21 | $12.21 | 616,800 | — | — |
| 2014-01-23 | $12.55 | $12.55 | 1,033,700 | — | — |
| 2014-01-22 | $12.76 | $12.76 | 639,400 | — | — |
| 2014-01-21 | $12.74 | $12.74 | 928,700 | — | — |
| 2014-01-17 | $12.31 | $12.31 | 304,200 | — | — |
| 2014-01-16 | $12.37 | $12.37 | 258,200 | — | — |
| 2014-01-15 | $12.43 | $12.43 | 350,900 | — | — |
| 2014-01-14 | $12.27 | $12.27 | 254,300 | — | — |
| 2014-01-13 | $12.12 | $12.12 | 220,000 | — | — |
| 2014-01-10 | $12.32 | $12.32 | 709,800 | — | — |
| 2014-01-09 | $12.07 | $12.07 | 582,200 | — | — |
| 2014-01-08 | $12.09 | $12.09 | 192,800 | — | — |
| 2014-01-07 | $12.07 | $12.07 | 419,300 | — | — |
| 2014-01-06 | $11.77 | $11.77 | 313,900 | — | — |
| 2014-01-03 | $11.73 | $11.73 | 151,300 | — | — |
| 2014-01-02 | $11.62 | $11.62 | 191,500 | — | — |