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
- 1988-12-29 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 | $18.53 | $18.75 | 10,100 | — | — |
| 2014-12-30 | $18.53 | $18.75 | 5,500 | — | — |
| 2014-12-29 | $18.49 | $18.71 | 6,300 | — | — |
| 2014-12-26 | $18.43 | $18.65 | 7,500 | — | — |
| 2014-12-24 | $18.31 | $18.52 | 1,600 | — | — |
| 2014-12-23 | $18.33 | $18.54 | 10,100 | — | — |
| 2014-12-22 | $18.12 | $18.33 | 5,600 | — | — |
| 2014-12-19 | $18.07 | $18.28 | 33,200 | — | — |
| 2014-12-18 | $18.73 | $18.95 | 9,900 | — | — |
| 2014-12-17 | $18.12 | $18.33 | 44,100 | — | — |
| 2014-12-16 | $18.06 | $18.27 | 24,900 | — | — |
| 2014-12-15 | $18.90 | $19.12 | 45,000 | — | — |
| 2014-12-12 | $19.35 | $19.58 | 27,400 | — | — |
| 2014-12-11 | $19.50 | $19.73 | 8,700 | — | — |
| 2014-12-10 | $19.31 | $19.54 | 20,200 | — | — |
| 2014-12-09 | $19.54 | $19.77 | 9,800 | — | — |
| 2014-12-08 | $18.98 | $19.20 | 22,500 | — | — |
| 2014-12-05 | $18.91 | $19.13 | 16,300 | — | — |
| 2014-12-04 | $18.79 | $19.01 | 28,900 | — | — |
| 2014-12-03 | $18.89 | $19.11 | 119,400 | — | — |
| 2014-12-02 | $18.49 | $18.71 | 23,000 | — | — |
| 2014-12-01 | $18.11 | $18.32 | 42,800 | — | — |
| 2014-11-28 | $18.52 | $18.74 | 6,900 | — | — |
| 2014-11-26 | $18.30 | $18.51 | 20,900 | — | — |
| 2014-11-25 | $18.18 | $18.39 | 21,400 | — | — |
| 2014-11-24 | $18.24 | $18.45 | 32,000 | — | — |
| 2014-11-21 | $18.14 | $18.35 | 27,900 | — | — |
| 2014-11-20 | $17.28 | $17.48 | 18,500 | — | — |
| 2014-11-19 | $17.24 | $17.44 | 14,600 | — | — |
| 2014-11-18 | $17.18 | $17.38 | 27,200 | — | — |
| 2014-11-17 | $16.69 | $16.89 | 12,400 | — | — |
| 2014-11-14 | $16.77 | $16.97 | 10,600 | — | — |
| 2014-11-13 | $16.77 | $16.97 | 22,300 | — | — |
| 2014-11-12 | $16.88 | $17.08 | 32,800 | — | — |
| 2014-11-11 | $16.44 | $16.63 | 32,100 | — | — |
| 2014-11-10 | $17.08 | $17.28 | 17,700 | — | — |
| 2014-11-07 | $16.79 | $16.99 | 27,500 | — | — |
| 2014-11-06 | $16.51 | $16.70 | 21,000 | — | — |
| 2014-11-05 | $16.13 | $16.32 | 11,800 | — | — |
| 2014-11-04 | $15.98 | $16.17 | 18,500 | — | — |
| 2014-11-03 | $15.98 | $16.17 | 12,900 | — | — |
| 2014-10-31 | $16.55 | $16.74 | 8,100 | — | — |
| 2014-10-30 | $16.24 | $16.43 | 13,300 | — | — |
| 2014-10-29 | $15.74 | $15.92 | 19,200 | — | — |
| 2014-10-28 | $15.59 | $15.77 | 11,500 | — | — |
| 2014-10-27 | $15.18 | $15.36 | 4,000 | — | — |
| 2014-10-24 | $15.34 | $15.52 | 11,300 | — | — |
| 2014-10-23 | $15.14 | $15.32 | 7,000 | — | — |
| 2014-10-22 | $15.08 | $15.26 | 8,400 | — | — |
| 2014-10-21 | $15.13 | $15.31 | 4,400 | — | — |
| 2014-10-20 | $15.15 | $15.33 | 7,300 | — | — |
| 2014-10-17 | $15.16 | $15.34 | 13,000 | — | — |
| 2014-10-16 | $15.05 | $15.23 | 28,900 | — | — |
| 2014-10-15 | $14.95 | $15.12 | 20,400 | — | — |
| 2014-10-14 | $14.84 | $15.01 | 14,000 | — | — |
| 2014-10-13 | $14.52 | $14.69 | 15,700 | — | — |
| 2014-10-10 | $14.20 | $14.37 | 12,000 | — | — |
| 2014-10-09 | $14.00 | $14.16 | 3,800 | — | — |
| 2014-10-08 | $14.51 | $14.68 | 8,800 | — | — |
| 2014-10-07 | $14.42 | $14.59 | 9,500 | — | — |
| 2014-10-06 | $14.39 | $14.56 | 3,600 | — | — |
| 2014-10-03 | $14.50 | $14.67 | 9,100 | — | — |
| 2014-10-02 | $14.31 | $14.48 | 10,100 | — | — |
| 2014-10-01 | $13.76 | $13.92 | 13,800 | — | — |
| 2014-09-30 | $13.87 | $14.03 | 18,000 | — | — |
| 2014-09-29 | $14.14 | $14.31 | 13,600 | — | — |
| 2014-09-26 | $14.04 | $14.20 | 7,400 | — | — |
| 2014-09-25 | $14.06 | $14.22 | 11,000 | — | — |
| 2014-09-24 | $14.65 | $14.82 | 7,600 | — | — |
| 2014-09-23 | $14.30 | $14.47 | 8,700 | — | — |
| 2014-09-22 | $14.28 | $14.45 | 30,000 | — | — |
| 2014-09-19 | $14.34 | $14.51 | 14,400 | — | — |
| 2014-09-18 | $14.33 | $14.50 | 10,700 | — | — |
| 2014-09-17 | $14.22 | $14.39 | 7,000 | — | — |
| 2014-09-16 | $14.15 | $14.32 | 10,100 | — | — |
| 2014-09-15 | $14.10 | $14.26 | 10,100 | — | — |
| 2014-09-12 | $14.05 | $14.21 | 11,600 | — | — |
| 2014-09-11 | $14.25 | $14.42 | 3,400 | — | — |
| 2014-09-10 | $14.25 | $14.42 | 11,000 | — | — |
| 2014-09-09 | $14.08 | $14.24 | 14,700 | — | — |
| 2014-09-08 | $14.09 | $14.25 | 11,400 | — | — |
| 2014-09-05 | $13.86 | $14.02 | 4,100 | — | — |
| 2014-09-04 | $13.84 | $14.00 | 3,800 | — | — |
| 2014-09-03 | $13.82 | $13.98 | 4,400 | — | — |
| 2014-09-02 | $13.89 | $14.05 | 7,700 | — | — |
| 2014-08-29 | $13.84 | $14.00 | 7,000 | — | — |
| 2014-08-28 | $13.82 | $13.98 | 15,000 | — | — |
| 2014-08-27 | $13.61 | $13.77 | 3,900 | — | — |
| 2014-08-26 | $13.52 | $13.68 | 7,300 | — | — |
| 2014-08-25 | $13.54 | $13.70 | 20,600 | — | — |
| 2014-08-22 | $13.51 | $13.67 | 7,200 | — | — |
| 2014-08-21 | $13.36 | $13.52 | 10,900 | — | — |
| 2014-08-20 | $13.44 | $13.60 | 6,200 | — | — |
| 2014-08-19 | $13.43 | $13.59 | 6,500 | — | — |
| 2014-08-18 | $13.33 | $13.49 | 8,600 | — | — |
| 2014-08-15 | $13.49 | $13.65 | 9,100 | — | — |
| 2014-08-14 | $13.56 | $13.72 | 11,400 | — | — |
| 2014-08-13 | $13.46 | $13.62 | 10,400 | — | — |
| 2014-08-12 | $13.53 | $13.69 | 15,800 | — | — |
| 2014-08-11 | $13.17 | $13.32 | 9,400 | — | — |
| 2014-08-08 | $12.77 | $12.92 | 6,100 | — | — |
| 2014-08-07 | $12.56 | $12.71 | 10,900 | — | — |
| 2014-08-06 | $12.66 | $12.81 | 6,600 | — | — |
| 2014-08-05 | $12.55 | $12.70 | 11,000 | — | — |
| 2014-08-04 | $12.60 | $12.75 | 15,700 | — | — |
| 2014-08-01 | $12.46 | $12.61 | 7,900 | — | — |
| 2014-07-31 | $12.49 | $12.64 | 15,000 | — | — |
| 2014-07-30 | $12.61 | $12.76 | 15,700 | — | — |
| 2014-07-29 | $12.61 | $12.76 | 8,400 | — | — |
| 2014-07-28 | $12.69 | $12.84 | 6,800 | — | — |
| 2014-07-25 | $12.81 | $12.96 | 12,400 | — | — |
| 2014-07-24 | $13.20 | $13.35 | 8,400 | — | — |
| 2014-07-23 | $13.24 | $13.39 | 15,400 | — | — |
| 2014-07-22 | $13.27 | $13.43 | 106,800 | — | — |
| 2014-07-21 | $12.89 | $13.04 | 23,100 | — | — |
| 2014-07-18 | $12.94 | $13.09 | 27,500 | — | — |
| 2014-07-17 | $13.05 | $13.20 | 29,600 | — | — |
| 2014-07-16 | $13.19 | $13.34 | 27,400 | — | — |
| 2014-07-15 | $13.20 | $13.35 | 40,600 | — | — |
| 2014-07-14 | $13.74 | $13.90 | 10,700 | — | — |
| 2014-07-11 | $13.73 | $13.89 | 13,200 | — | — |
| 2014-07-10 | $13.50 | $13.66 | 19,600 | — | — |
| 2014-07-09 | $13.92 | $14.08 | 14,900 | — | — |
| 2014-07-08 | $13.90 | $14.06 | 15,300 | — | — |
| 2014-07-07 | $13.88 | $14.04 | 25,800 | — | — |
| 2014-07-03 | $14.35 | $14.52 | 4,900 | — | — |
| 2014-07-02 | $14.26 | $14.43 | 13,600 | — | — |
| 2014-07-01 | $13.97 | $14.13 | 40,100 | — | — |
| 2014-06-30 | $13.98 | $14.14 | 51,700 | — | — |
| 2014-06-27 | $13.88 | $14.04 | 19,400 | — | — |
| 2014-06-26 | $13.72 | $13.88 | 5,300 | — | — |
| 2014-06-25 | $13.77 | $13.93 | 31,400 | — | — |
| 2014-06-24 | $13.74 | $13.90 | 21,900 | — | — |
| 2014-06-23 | $13.65 | $13.81 | 12,900 | — | — |
| 2014-06-20 | $13.52 | $13.68 | 19,300 | — | — |
| 2014-06-19 | $13.29 | $13.45 | 15,900 | — | — |
| 2014-06-18 | $13.37 | $13.53 | 7,800 | — | — |
| 2014-06-17 | $13.51 | $13.67 | 13,200 | — | — |
| 2014-06-16 | $13.23 | $13.38 | 13,600 | — | — |
| 2014-06-13 | $13.03 | $13.18 | 6,200 | — | — |
| 2014-06-12 | $13.01 | $13.16 | 27,100 | — | — |
| 2014-06-11 | $13.04 | $13.19 | 15,200 | — | — |
| 2014-06-10 | $13.00 | $13.15 | 31,700 | — | — |
| 2014-06-09 | $13.28 | $13.44 | 10,000 | — | — |
| 2014-06-06 | $13.32 | $13.48 | 44,500 | — | — |
| 2014-06-05 | $13.36 | $13.52 | 24,100 | — | — |
| 2014-06-04 | $13.18 | $13.33 | 9,100 | — | — |
| 2014-06-03 | $13.01 | $13.16 | 37,700 | — | — |
| 2014-06-02 | $13.08 | $13.23 | 9,200 | — | — |
| 2014-05-30 | $13.14 | $13.29 | 20,100 | — | — |
| 2014-05-29 | $13.15 | $13.30 | 33,000 | — | — |
| 2014-05-28 | $13.28 | $13.44 | 14,100 | — | — |
| 2014-05-27 | $13.13 | $13.28 | 42,800 | — | — |
| 2014-05-23 | $12.94 | $13.09 | 26,000 | — | — |
| 2014-05-22 | $12.94 | $13.09 | 33,400 | — | — |
| 2014-05-21 | $13.23 | $13.38 | 25,500 | — | — |
| 2014-05-20 | $13.51 | $13.67 | 51,000 | — | — |
| 2014-05-19 | $14.13 | $14.30 | 101,600 | — | — |
| 2014-05-16 | $14.45 | $14.62 | 15,000 | — | — |
| 2014-05-15 | $14.33 | $14.50 | 10,800 | — | — |
| 2014-05-14 | $14.56 | $14.73 | 45,500 | — | — |
| 2014-05-13 | $14.35 | $14.52 | 85,100 | — | — |
| 2014-05-12 | $15.00 | $15.18 | 57,300 | — | — |
| 2014-05-09 | $14.81 | $14.98 | 15,600 | — | — |
| 2014-05-08 | $14.80 | $14.97 | 15,000 | — | — |
| 2014-05-07 | $14.72 | $14.89 | 75,000 | — | — |
| 2014-05-06 | $14.95 | $15.12 | 16,300 | — | — |
| 2014-05-05 | $14.96 | $15.14 | 14,200 | — | — |
| 2014-05-02 | $14.96 | $15.14 | 17,700 | — | — |
| 2014-05-01 | $14.96 | $15.14 | 24,800 | — | — |
| 2014-04-30 | $15.01 | $15.19 | 35,900 | — | — |
| 2014-04-29 | $14.74 | $14.91 | 24,400 | — | — |
| 2014-04-28 | $14.91 | $15.08 | 75,200 | — | — |
| 2014-04-25 | $14.98 | $15.16 | 16,200 | — | — |
| 2014-04-24 | $14.94 | $15.11 | 14,300 | — | — |
| 2014-04-23 | $14.97 | $15.15 | 37,100 | — | — |
| 2014-04-22 | $15.10 | $15.28 | 42,100 | — | — |
| 2014-04-21 | $14.86 | $15.03 | 40,500 | — | — |
| 2014-04-17 | $14.38 | $14.55 | 41,000 | — | — |
| 2014-04-16 | $14.40 | $14.57 | 20,000 | — | — |
| 2014-04-15 | $14.33 | $14.50 | 16,000 | — | — |
| 2014-04-14 | $14.33 | $14.50 | 22,500 | — | — |
| 2014-04-11 | $14.24 | $14.41 | 15,700 | — | — |
| 2014-04-10 | $14.30 | $14.47 | 15,700 | — | — |
| 2014-04-09 | $14.34 | $14.51 | 17,900 | — | — |
| 2014-04-08 | $14.15 | $14.32 | 22,200 | — | — |
| 2014-04-07 | $14.13 | $14.30 | 19,800 | — | — |
| 2014-04-04 | $14.19 | $14.36 | 29,200 | — | — |
| 2014-04-03 | $14.08 | $14.24 | 32,100 | — | — |
| 2014-04-02 | $14.15 | $14.32 | 33,600 | — | — |
| 2014-04-01 | $14.33 | $14.50 | 55,200 | — | — |
| 2014-03-31 | $14.70 | $14.87 | 47,700 | — | — |
| 2014-03-28 | $13.89 | $14.05 | 21,400 | — | — |
| 2014-03-27 | $13.99 | $14.15 | 40,700 | — | — |
| 2014-03-26 | $13.63 | $13.79 | 19,200 | — | — |
| 2014-03-25 | $13.65 | $13.81 | 20,000 | — | — |
| 2014-03-24 | $13.92 | $14.08 | 21,100 | — | — |
| 2014-03-21 | $14.04 | $14.20 | 34,800 | — | — |
| 2014-03-20 | $13.99 | $14.15 | 22,300 | — | — |
| 2014-03-19 | $14.00 | $14.16 | 11,900 | — | — |
| 2014-03-18 | $14.01 | $14.17 | 35,800 | — | — |
| 2014-03-17 | $14.04 | $14.20 | 17,500 | — | — |
| 2014-03-14 | $14.11 | $14.28 | 22,300 | — | — |
| 2014-03-13 | $14.26 | $14.43 | 4,200 | — | — |
| 2014-03-12 | $14.18 | $14.35 | 3,000 | — | — |
| 2014-03-11 | $14.19 | $14.36 | 5,600 | — | — |
| 2014-03-10 | $14.18 | $14.35 | 10,200 | — | — |
| 2014-03-07 | $14.20 | $14.37 | 6,000 | — | — |
| 2014-03-06 | $14.34 | $14.51 | 4,900 | — | — |
| 2014-03-05 | $14.36 | $14.53 | 9,000 | — | — |
| 2014-03-04 | $14.46 | $14.63 | 21,700 | — | — |
| 2014-03-03 | $14.19 | $14.36 | 9,100 | — | — |
| 2014-02-28 | $14.36 | $14.53 | 10,200 | — | — |
| 2014-02-27 | $14.21 | $14.38 | 7,500 | — | — |
| 2014-02-26 | $14.08 | $14.24 | 7,700 | — | — |
| 2014-02-25 | $14.22 | $14.39 | 10,700 | — | — |
| 2014-02-24 | $14.74 | $14.91 | 12,500 | — | — |
| 2014-02-21 | $14.94 | $15.11 | 16,900 | — | — |
| 2014-02-20 | $14.50 | $14.67 | 7,700 | — | — |
| 2014-02-19 | $14.37 | $14.54 | 13,300 | — | — |
| 2014-02-18 | $14.57 | $14.74 | 5,100 | — | — |
| 2014-02-14 | $14.27 | $14.44 | 11,000 | — | — |
| 2014-02-13 | $14.13 | $14.30 | 30,700 | — | — |
| 2014-02-12 | $14.03 | $14.19 | 8,400 | — | — |
| 2014-02-11 | $14.23 | $14.40 | 22,000 | — | — |
| 2014-02-10 | $14.21 | $14.38 | 35,200 | — | — |
| 2014-02-07 | $14.09 | $14.25 | 12,800 | — | — |
| 2014-02-06 | $14.01 | $14.17 | 17,000 | — | — |
| 2014-02-05 | $14.00 | $14.16 | 19,800 | — | — |
| 2014-02-04 | $14.04 | $14.20 | 26,800 | — | — |
| 2014-02-03 | $14.00 | $14.16 | 15,800 | — | — |
| 2014-01-31 | $14.04 | $14.20 | 21,700 | — | — |
| 2014-01-30 | $14.00 | $14.16 | 15,400 | — | — |
| 2014-01-29 | $14.00 | $14.16 | 13,700 | — | — |
| 2014-01-28 | $14.02 | $14.18 | 16,100 | — | — |
| 2014-01-27 | $13.91 | $14.07 | 10,900 | — | — |
| 2014-01-24 | $14.04 | $14.20 | 13,500 | — | — |
| 2014-01-23 | $13.97 | $14.13 | 23,000 | — | — |
| 2014-01-22 | $14.65 | $14.82 | 11,800 | — | — |
| 2014-01-21 | $14.99 | $15.17 | 53,900 | — | — |
| 2014-01-17 | $13.95 | $14.11 | 26,300 | — | — |
| 2014-01-16 | $14.37 | $14.54 | 9,200 | — | — |
| 2014-01-15 | $14.54 | $14.71 | 10,300 | — | — |
| 2014-01-14 | $14.31 | $14.48 | 13,700 | — | — |
| 2014-01-13 | $14.10 | $14.26 | 24,800 | — | — |
| 2014-01-10 | $13.67 | $13.83 | 56,100 | — | — |
| 2014-01-09 | $13.90 | $14.06 | 32,200 | — | — |
| 2014-01-08 | $14.31 | $14.48 | 46,200 | — | — |
| 2014-01-07 | $15.57 | $15.75 | 12,500 | — | — |
| 2014-01-06 | $15.34 | $15.52 | 9,400 | — | — |
| 2014-01-03 | $15.67 | $15.85 | 8,800 | — | — |
| 2014-01-02 | $15.64 | $15.82 | 9,300 | — | — |