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
- 2007-12-13 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 | $11.87 | $11.87 | 240,100 | — | — |
| 2014-12-30 | $11.85 | $11.85 | 430,800 | — | — |
| 2014-12-29 | $11.93 | $11.93 | 281,400 | — | — |
| 2014-12-26 | $11.89 | $11.89 | 233,800 | — | — |
| 2014-12-24 | $12.34 | $12.34 | 192,300 | — | — |
| 2014-12-23 | $12.99 | $12.99 | 416,200 | — | — |
| 2014-12-22 | $12.31 | $12.31 | 268,500 | — | — |
| 2014-12-19 | $12.30 | $12.30 | 573,900 | — | — |
| 2014-12-18 | $12.06 | $12.06 | 320,600 | — | — |
| 2014-12-17 | $11.75 | $11.75 | 504,200 | — | — |
| 2014-12-16 | $11.26 | $11.26 | 448,600 | — | — |
| 2014-12-15 | $11.32 | $11.32 | 202,700 | — | — |
| 2014-12-12 | $11.50 | $11.50 | 239,900 | — | — |
| 2014-12-11 | $11.81 | $11.81 | 240,900 | — | — |
| 2014-12-10 | $11.65 | $11.65 | 295,800 | — | — |
| 2014-12-09 | $11.95 | $11.95 | 431,000 | — | — |
| 2014-12-08 | $11.75 | $11.75 | 317,700 | — | — |
| 2014-12-05 | $11.99 | $11.99 | 418,600 | — | — |
| 2014-12-04 | $11.90 | $11.90 | 360,200 | — | — |
| 2014-12-03 | $11.96 | $11.96 | 371,900 | — | — |
| 2014-12-02 | $11.74 | $11.74 | 321,600 | — | — |
| 2014-12-01 | $11.65 | $11.65 | 436,000 | — | — |
| 2014-11-28 | $11.50 | $11.50 | 297,500 | — | — |
| 2014-11-26 | $12.02 | $12.02 | 379,800 | — | — |
| 2014-11-25 | $12.14 | $12.14 | 729,500 | — | — |
| 2014-11-24 | $12.25 | $12.25 | 586,900 | — | — |
| 2014-11-21 | $12.33 | $12.33 | 475,900 | — | — |
| 2014-11-20 | $12.29 | $12.29 | 321,600 | — | — |
| 2014-11-19 | $12.10 | $12.10 | 339,100 | — | — |
| 2014-11-18 | $12.43 | $12.43 | 234,600 | — | — |
| 2014-11-17 | $12.73 | $12.73 | 298,000 | — | — |
| 2014-11-14 | $13.09 | $13.09 | 418,900 | — | — |
| 2014-11-13 | $12.43 | $12.43 | 457,100 | — | — |
| 2014-11-12 | $12.81 | $12.81 | 259,700 | — | — |
| 2014-11-11 | $12.93 | $12.93 | 463,700 | — | — |
| 2014-11-10 | $12.57 | $12.57 | 325,800 | — | — |
| 2014-11-07 | $12.67 | $12.67 | 666,400 | — | — |
| 2014-11-06 | $12.21 | $12.21 | 743,900 | — | — |
| 2014-11-05 | $11.64 | $11.64 | 984,700 | — | — |
| 2014-11-04 | $12.24 | $12.24 | 612,000 | — | — |
| 2014-11-03 | $12.25 | $12.25 | 506,200 | — | — |
| 2014-10-31 | $12.40 | $12.40 | 1,040,500 | — | — |
| 2014-10-30 | $12.98 | $12.98 | 1,072,900 | — | — |
| 2014-10-29 | $15.15 | $15.15 | 408,400 | — | — |
| 2014-10-28 | $15.24 | $15.24 | 542,500 | — | — |
| 2014-10-27 | $14.89 | $14.89 | 133,800 | — | — |
| 2014-10-24 | $14.97 | $14.97 | 153,900 | — | — |
| 2014-10-23 | $14.99 | $14.99 | 287,400 | — | — |
| 2014-10-22 | $14.87 | $14.87 | 313,400 | — | — |
| 2014-10-21 | $15.04 | $15.04 | 366,600 | — | — |
| 2014-10-20 | $15.03 | $15.03 | 379,400 | — | — |
| 2014-10-17 | $14.73 | $14.73 | 457,400 | — | — |
| 2014-10-16 | $14.65 | $14.65 | 849,000 | — | — |
| 2014-10-15 | $14.00 | $14.00 | 880,800 | — | — |
| 2014-10-14 | $13.63 | $13.63 | 578,000 | — | — |
| 2014-10-13 | $13.05 | $13.05 | 680,200 | — | — |
| 2014-10-10 | $13.82 | $13.82 | 563,200 | — | — |
| 2014-10-09 | $14.87 | $14.87 | 1,409,300 | — | — |
| 2014-10-08 | $15.99 | $15.99 | 775,600 | — | — |
| 2014-10-07 | $15.83 | $15.83 | 1,366,800 | — | — |
| 2014-10-06 | $16.47 | $16.47 | 366,900 | — | — |
| 2014-10-03 | $16.30 | $16.30 | 193,900 | — | — |
| 2014-10-02 | $16.25 | $16.25 | 247,600 | — | — |
| 2014-10-01 | $15.89 | $15.89 | 289,400 | — | — |
| 2014-09-30 | $15.96 | $15.96 | 220,900 | — | — |
| 2014-09-29 | $16.35 | $16.35 | 235,600 | — | — |
| 2014-09-26 | $16.54 | $16.54 | 222,200 | — | — |
| 2014-09-25 | $16.39 | $16.39 | 213,700 | — | — |
| 2014-09-24 | $16.75 | $16.75 | 163,600 | — | — |
| 2014-09-23 | $16.80 | $16.80 | 212,100 | — | — |
| 2014-09-22 | $17.05 | $17.05 | 309,500 | — | — |
| 2014-09-19 | $16.88 | $16.88 | 732,100 | — | — |
| 2014-09-18 | $17.29 | $17.29 | 112,300 | — | — |
| 2014-09-17 | $17.42 | $17.42 | 332,000 | — | — |
| 2014-09-16 | $17.37 | $17.37 | 342,600 | — | — |
| 2014-09-15 | $17.58 | $17.58 | 335,900 | — | — |
| 2014-09-12 | $17.59 | $17.59 | 540,600 | — | — |
| 2014-09-11 | $17.63 | $17.63 | 772,500 | — | — |
| 2014-09-10 | $17.78 | $17.78 | 376,700 | — | — |
| 2014-09-09 | $17.39 | $17.39 | 688,600 | — | — |
| 2014-09-08 | $18.31 | $18.31 | 457,900 | — | — |
| 2014-09-05 | $18.11 | $18.11 | 357,100 | — | — |
| 2014-09-04 | $18.17 | $18.17 | 285,300 | — | — |
| 2014-09-03 | $18.46 | $18.46 | 591,900 | — | — |
| 2014-09-02 | $18.50 | $18.50 | 548,200 | — | — |
| 2014-08-29 | $18.83 | $18.83 | 245,400 | — | — |
| 2014-08-28 | $18.74 | $18.74 | 513,900 | — | — |
| 2014-08-27 | $18.97 | $18.97 | 423,300 | — | — |
| 2014-08-26 | $19.30 | $19.30 | 574,000 | — | — |
| 2014-08-25 | $20.03 | $20.03 | 265,300 | — | — |
| 2014-08-22 | $20.05 | $20.05 | 576,500 | — | — |
| 2014-08-21 | $19.55 | $19.55 | 351,600 | — | — |
| 2014-08-20 | $19.40 | $19.40 | 357,500 | — | — |
| 2014-08-19 | $19.48 | $19.48 | 439,300 | — | — |
| 2014-08-18 | $19.50 | $19.50 | 724,600 | — | — |
| 2014-08-15 | $19.65 | $19.65 | 1,060,300 | — | — |
| 2014-08-14 | $19.42 | $19.42 | 2,280,700 | — | — |
| 2014-08-13 | $22.40 | $22.40 | 306,200 | — | — |
| 2014-08-12 | $22.19 | $22.19 | 287,800 | — | — |
| 2014-08-11 | $22.34 | $22.34 | 413,700 | — | — |
| 2014-08-08 | $22.07 | $22.07 | 309,500 | — | — |
| 2014-08-07 | $22.32 | $22.32 | 297,200 | — | — |
| 2014-08-06 | $22.62 | $22.62 | 371,700 | — | — |
| 2014-08-05 | $22.88 | $22.88 | 482,700 | — | — |
| 2014-08-04 | $23.29 | $23.29 | 330,100 | — | — |
| 2014-08-01 | $23.35 | $23.35 | 314,100 | — | — |
| 2014-07-31 | $23.31 | $23.31 | 302,200 | — | — |
| 2014-07-30 | $23.49 | $23.49 | 161,800 | — | — |
| 2014-07-29 | $23.14 | $23.14 | 287,800 | — | — |
| 2014-07-28 | $23.01 | $23.01 | 255,900 | — | — |
| 2014-07-25 | $22.53 | $22.53 | 219,600 | — | — |
| 2014-07-24 | $22.37 | $22.37 | 420,300 | — | — |
| 2014-07-23 | $22.30 | $22.30 | 197,600 | — | — |
| 2014-07-22 | $22.26 | $22.26 | 179,000 | — | — |
| 2014-07-21 | $21.85 | $21.85 | 203,700 | — | — |
| 2014-07-18 | $22.05 | $22.05 | 227,800 | — | — |
| 2014-07-17 | $21.81 | $21.81 | 296,900 | — | — |
| 2014-07-16 | $21.81 | $21.81 | 189,700 | — | — |
| 2014-07-15 | $21.91 | $21.91 | 218,300 | — | — |
| 2014-07-14 | $22.14 | $22.14 | 200,300 | — | — |
| 2014-07-11 | $21.93 | $21.93 | 341,900 | — | — |
| 2014-07-10 | $21.87 | $21.87 | 438,200 | — | — |
| 2014-07-09 | $22.25 | $22.25 | 343,000 | — | — |
| 2014-07-08 | $22.23 | $22.23 | 397,000 | — | — |
| 2014-07-07 | $22.78 | $22.78 | 335,200 | — | — |
| 2014-07-03 | $23.75 | $23.75 | 220,400 | — | — |
| 2014-07-02 | $23.60 | $23.60 | 244,200 | — | — |
| 2014-07-01 | $24.11 | $24.11 | 401,900 | — | — |
| 2014-06-30 | $24.07 | $24.07 | 313,000 | — | — |
| 2014-06-27 | $24.32 | $24.32 | 1,424,200 | — | — |
| 2014-06-26 | $25.62 | $25.62 | 150,200 | — | — |
| 2014-06-25 | $25.66 | $25.66 | 161,300 | — | — |
| 2014-06-24 | $25.28 | $25.28 | 308,100 | — | — |
| 2014-06-23 | $25.98 | $25.98 | 310,700 | — | — |
| 2014-06-20 | $25.11 | $25.11 | 615,400 | — | — |
| 2014-06-19 | $24.83 | $24.83 | 187,200 | — | — |
| 2014-06-18 | $25.03 | $25.03 | 184,400 | — | — |
| 2014-06-17 | $24.63 | $24.63 | 182,900 | — | — |
| 2014-06-16 | $24.30 | $24.30 | 196,600 | — | — |
| 2014-06-13 | $23.21 | $23.21 | 167,200 | — | — |
| 2014-06-12 | $23.43 | $23.43 | 131,400 | — | — |
| 2014-06-11 | $23.39 | $23.39 | 117,800 | — | — |
| 2014-06-10 | $23.54 | $23.54 | 221,500 | — | — |
| 2014-06-09 | $23.56 | $23.56 | 211,900 | — | — |
| 2014-06-06 | $23.85 | $23.85 | 173,400 | — | — |
| 2014-06-05 | $23.81 | $23.81 | 229,300 | — | — |
| 2014-06-04 | $23.31 | $23.31 | 146,100 | — | — |
| 2014-06-03 | $22.97 | $22.97 | 389,000 | — | — |
| 2014-06-02 | $23.03 | $23.03 | 246,900 | — | — |
| 2014-05-30 | $22.96 | $22.96 | 247,700 | — | — |
| 2014-05-29 | $22.75 | $22.75 | 376,400 | — | — |
| 2014-05-28 | $22.77 | $22.77 | 216,900 | — | — |
| 2014-05-27 | $23.18 | $23.18 | 187,400 | — | — |
| 2014-05-23 | $23.04 | $23.04 | 286,000 | — | — |
| 2014-05-22 | $22.89 | $22.89 | 275,800 | — | — |
| 2014-05-21 | $23.17 | $23.17 | 158,900 | — | — |
| 2014-05-20 | $23.10 | $23.10 | 252,800 | — | — |
| 2014-05-19 | $23.58 | $23.58 | 314,300 | — | — |
| 2014-05-16 | $23.29 | $23.29 | 302,300 | — | — |
| 2014-05-15 | $23.03 | $23.03 | 465,200 | — | — |
| 2014-05-14 | $23.04 | $23.04 | 371,700 | — | — |
| 2014-05-13 | $23.96 | $23.96 | 307,000 | — | — |
| 2014-05-12 | $24.77 | $24.77 | 201,800 | — | — |
| 2014-05-09 | $24.42 | $24.42 | 212,400 | — | — |
| 2014-05-08 | $24.36 | $24.36 | 225,000 | — | — |
| 2014-05-07 | $24.93 | $24.93 | 317,500 | — | — |
| 2014-05-06 | $24.66 | $24.66 | 266,200 | — | — |
| 2014-05-05 | $25.00 | $25.00 | 269,400 | — | — |
| 2014-05-02 | $25.13 | $25.13 | 402,800 | — | — |
| 2014-05-01 | $23.87 | $23.87 | 475,100 | — | — |
| 2014-04-30 | $23.68 | $23.68 | 669,600 | — | — |
| 2014-04-29 | $22.46 | $22.46 | 1,010,600 | — | — |
| 2014-04-28 | $21.40 | $21.40 | 360,900 | — | — |
| 2014-04-25 | $21.97 | $21.97 | 229,400 | — | — |
| 2014-04-24 | $22.27 | $22.27 | 279,900 | — | — |
| 2014-04-23 | $22.27 | $22.27 | 228,700 | — | — |
| 2014-04-22 | $22.39 | $22.39 | 690,600 | — | — |
| 2014-04-21 | $22.39 | $22.39 | 426,400 | — | — |
| 2014-04-17 | $22.26 | $22.26 | 363,800 | — | — |
| 2014-04-16 | $21.93 | $21.93 | 163,100 | — | — |
| 2014-04-15 | $21.84 | $21.84 | 178,400 | — | — |
| 2014-04-14 | $21.88 | $21.88 | 240,500 | — | — |
| 2014-04-11 | $21.62 | $21.62 | 277,800 | — | — |
| 2014-04-10 | $22.11 | $22.11 | 291,100 | — | — |
| 2014-04-09 | $22.69 | $22.69 | 175,400 | — | — |
| 2014-04-08 | $22.55 | $22.55 | 470,400 | — | — |
| 2014-04-07 | $21.92 | $21.92 | 311,700 | — | — |
| 2014-04-04 | $22.51 | $22.51 | 437,800 | — | — |
| 2014-04-03 | $22.77 | $22.77 | 220,600 | — | — |
| 2014-04-02 | $22.89 | $22.89 | 277,100 | — | — |
| 2014-04-01 | $23.20 | $23.20 | 199,800 | — | — |
| 2014-03-31 | $22.65 | $22.65 | 293,600 | — | — |
| 2014-03-28 | $22.10 | $22.10 | 440,200 | — | — |
| 2014-03-27 | $21.67 | $21.67 | 337,800 | — | — |
| 2014-03-26 | $21.20 | $21.20 | 259,600 | — | — |
| 2014-03-25 | $21.44 | $21.44 | 216,200 | — | — |
| 2014-03-24 | $21.40 | $21.40 | 354,700 | — | — |
| 2014-03-21 | $21.63 | $21.63 | 271,600 | — | — |
| 2014-03-20 | $21.20 | $21.20 | 232,700 | — | — |
| 2014-03-19 | $21.17 | $21.17 | 236,600 | — | — |
| 2014-03-18 | $20.94 | $20.94 | 291,100 | — | — |
| 2014-03-17 | $20.52 | $20.52 | 153,200 | — | — |
| 2014-03-14 | $20.09 | $20.09 | 373,200 | — | — |
| 2014-03-13 | $19.89 | $19.89 | 352,600 | — | — |
| 2014-03-12 | $20.36 | $20.36 | 362,900 | — | — |
| 2014-03-11 | $20.30 | $20.30 | 375,900 | — | — |
| 2014-03-10 | $21.25 | $21.25 | 305,400 | — | — |
| 2014-03-07 | $21.90 | $21.90 | 375,000 | — | — |
| 2014-03-06 | $22.14 | $22.14 | 259,100 | — | — |
| 2014-03-05 | $22.28 | $22.28 | 308,500 | — | — |
| 2014-03-04 | $22.43 | $22.43 | 257,300 | — | — |
| 2014-03-03 | $22.39 | $22.39 | 256,200 | — | — |
| 2014-02-28 | $22.63 | $22.63 | 196,600 | — | — |
| 2014-02-27 | $22.85 | $22.85 | 184,500 | — | — |
| 2014-02-26 | $22.61 | $22.61 | 238,700 | — | — |
| 2014-02-25 | $22.60 | $22.60 | 264,500 | — | — |
| 2014-02-24 | $22.45 | $22.45 | 377,900 | — | — |
| 2014-02-21 | $21.95 | $21.95 | 464,500 | — | — |
| 2014-02-20 | $21.98 | $21.98 | 342,300 | — | — |
| 2014-02-19 | $22.06 | $22.06 | 305,300 | — | — |
| 2014-02-18 | $22.63 | $22.63 | 396,500 | — | — |
| 2014-02-14 | $21.70 | $21.70 | 346,500 | — | — |
| 2014-02-13 | $21.32 | $21.32 | 242,100 | — | — |
| 2014-02-12 | $21.12 | $21.12 | 302,600 | — | — |
| 2014-02-11 | $20.57 | $20.57 | 314,900 | — | — |
| 2014-02-10 | $20.41 | $20.41 | 194,900 | — | — |
| 2014-02-07 | $20.53 | $20.53 | 272,400 | — | — |
| 2014-02-06 | $20.25 | $20.25 | 408,000 | — | — |
| 2014-02-05 | $20.17 | $20.17 | 698,600 | — | — |
| 2014-02-04 | $21.33 | $21.33 | 892,900 | — | — |
| 2014-02-03 | $21.98 | $21.98 | 504,200 | — | — |
| 2014-01-31 | $21.95 | $21.95 | 198,200 | — | — |
| 2014-01-30 | $22.16 | $22.16 | 310,400 | — | — |
| 2014-01-29 | $22.19 | $22.19 | 265,000 | — | — |
| 2014-01-28 | $22.34 | $22.34 | 271,400 | — | — |
| 2014-01-27 | $22.01 | $22.01 | 280,200 | — | — |
| 2014-01-24 | $22.10 | $22.10 | 248,900 | — | — |
| 2014-01-23 | $22.93 | $22.93 | 199,800 | — | — |
| 2014-01-22 | $23.13 | $23.13 | 154,500 | — | — |
| 2014-01-21 | $22.95 | $22.95 | 227,800 | — | — |
| 2014-01-17 | $22.58 | $22.58 | 131,600 | — | — |
| 2014-01-16 | $22.89 | $22.89 | 127,900 | — | — |
| 2014-01-15 | $22.88 | $22.88 | 232,800 | — | — |
| 2014-01-14 | $22.61 | $22.61 | 229,300 | — | — |
| 2014-01-13 | $22.03 | $22.03 | 308,500 | — | — |
| 2014-01-10 | $22.72 | $22.72 | 240,700 | — | — |
| 2014-01-09 | $22.21 | $22.21 | 385,300 | — | — |
| 2014-01-08 | $22.56 | $22.56 | 801,300 | — | — |
| 2014-01-07 | $21.52 | $21.52 | 144,900 | — | — |
| 2014-01-06 | $21.14 | $21.14 | 142,100 | — | — |
| 2014-01-03 | $21.30 | $21.30 | 152,300 | — | — |
| 2014-01-02 | $21.01 | $21.01 | 212,500 | — | — |