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
- 2012-08-10 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 | $15.90 | $15.90 | 110,100 | — | — |
| 2014-12-30 | $15.96 | $15.96 | 45,400 | — | — |
| 2014-12-29 | $15.80 | $15.80 | 61,600 | — | — |
| 2014-12-26 | $15.94 | $15.94 | 53,400 | — | — |
| 2014-12-24 | $15.65 | $15.65 | 30,000 | — | — |
| 2014-12-23 | $15.76 | $15.76 | 27,500 | — | — |
| 2014-12-22 | $15.79 | $15.79 | 137,400 | — | — |
| 2014-12-19 | $15.64 | $15.64 | 45,800 | — | — |
| 2014-12-18 | $15.62 | $15.62 | 39,800 | — | — |
| 2014-12-17 | $15.68 | $15.68 | 40,500 | — | — |
| 2014-12-16 | $15.50 | $15.50 | 147,100 | — | — |
| 2014-12-15 | $15.51 | $15.51 | 157,400 | — | — |
| 2014-12-12 | $15.24 | $15.24 | 48,300 | — | — |
| 2014-12-11 | $15.23 | $15.23 | 124,500 | — | — |
| 2014-12-10 | $15.20 | $15.20 | 233,100 | — | — |
| 2014-12-09 | $14.78 | $14.78 | 944,200 | — | — |
| 2014-12-08 | $16.43 | $16.43 | 34,500 | — | — |
| 2014-12-05 | $16.38 | $16.38 | 117,200 | — | — |
| 2014-12-04 | $16.03 | $16.03 | 33,300 | — | — |
| 2014-12-03 | $16.04 | $16.04 | 24,800 | — | — |
| 2014-12-02 | $16.21 | $16.21 | 38,700 | — | — |
| 2014-12-01 | $16.04 | $16.04 | 137,300 | — | — |
| 2014-11-28 | $16.44 | $16.44 | 21,300 | — | — |
| 2014-11-26 | $16.58 | $16.58 | 57,800 | — | — |
| 2014-11-25 | $16.42 | $16.42 | 80,600 | — | — |
| 2014-11-24 | $16.29 | $16.29 | 43,700 | — | — |
| 2014-11-21 | $16.18 | $16.18 | 38,300 | — | — |
| 2014-11-20 | $15.85 | $15.85 | 60,900 | — | — |
| 2014-11-19 | $15.91 | $15.91 | 49,700 | — | — |
| 2014-11-18 | $16.14 | $16.14 | 89,900 | — | — |
| 2014-11-17 | $16.29 | $16.29 | 102,700 | — | — |
| 2014-11-14 | $16.31 | $16.31 | 62,200 | — | — |
| 2014-11-13 | $16.25 | $16.25 | 62,100 | — | — |
| 2014-11-12 | $16.14 | $16.14 | 46,800 | — | — |
| 2014-11-11 | $15.86 | $15.86 | 29,500 | — | — |
| 2014-11-10 | $15.78 | $15.78 | 36,100 | — | — |
| 2014-11-07 | $15.86 | $15.86 | 92,300 | — | — |
| 2014-11-06 | $15.83 | $15.83 | 59,800 | — | — |
| 2014-11-05 | $15.73 | $15.73 | 60,500 | — | — |
| 2014-11-04 | $15.81 | $15.81 | 41,400 | — | — |
| 2014-11-03 | $16.07 | $16.07 | 71,700 | — | — |
| 2014-10-31 | $15.98 | $15.98 | 41,000 | — | — |
| 2014-10-30 | $15.96 | $15.96 | 86,200 | — | — |
| 2014-10-29 | $16.03 | $16.03 | 60,800 | — | — |
| 2014-10-28 | $16.06 | $16.06 | 57,000 | — | — |
| 2014-10-27 | $15.98 | $15.98 | 115,100 | — | — |
| 2014-10-24 | $16.07 | $16.07 | 39,100 | — | — |
| 2014-10-23 | $16.19 | $16.19 | 214,800 | — | — |
| 2014-10-22 | $16.22 | $16.22 | 27,500 | — | — |
| 2014-10-21 | $16.46 | $16.46 | 56,400 | — | — |
| 2014-10-20 | $16.42 | $16.42 | 26,700 | — | — |
| 2014-10-17 | $16.08 | $16.08 | 27,600 | — | — |
| 2014-10-16 | $16.06 | $16.06 | 50,600 | — | — |
| 2014-10-15 | $16.12 | $16.12 | 198,900 | — | — |
| 2014-10-14 | $16.30 | $16.30 | 21,300 | — | — |
| 2014-10-13 | $16.26 | $16.26 | 199,300 | — | — |
| 2014-10-10 | $16.33 | $16.33 | 76,900 | — | — |
| 2014-10-09 | $16.42 | $16.42 | 34,700 | — | — |
| 2014-10-08 | $16.49 | $16.49 | 48,300 | — | — |
| 2014-10-07 | $16.12 | $16.12 | 39,800 | — | — |
| 2014-10-06 | $16.31 | $16.31 | 61,000 | — | — |
| 2014-10-03 | $16.57 | $16.57 | 76,600 | — | — |
| 2014-10-02 | $16.32 | $16.32 | 49,900 | — | — |
| 2014-10-01 | $16.39 | $16.39 | 54,500 | — | — |
| 2014-09-30 | $16.48 | $16.48 | 43,100 | — | — |
| 2014-09-29 | $16.40 | $16.40 | 32,800 | — | — |
| 2014-09-26 | $16.40 | $16.40 | 37,000 | — | — |
| 2014-09-25 | $16.26 | $16.26 | 57,600 | — | — |
| 2014-09-24 | $16.49 | $16.49 | 168,300 | — | — |
| 2014-09-23 | $16.39 | $16.39 | 72,900 | — | — |
| 2014-09-22 | $16.40 | $16.40 | 62,700 | — | — |
| 2014-09-19 | $16.46 | $16.46 | 96,500 | — | — |
| 2014-09-18 | $16.30 | $16.30 | 225,700 | — | — |
| 2014-09-17 | $16.25 | $16.25 | 81,600 | — | — |
| 2014-09-16 | $16.08 | $16.08 | 40,800 | — | — |
| 2014-09-15 | $16.03 | $16.03 | 59,000 | — | — |
| 2014-09-12 | $16.24 | $16.24 | 213,700 | — | — |
| 2014-09-11 | $15.76 | $15.76 | 148,000 | — | — |
| 2014-09-10 | $15.19 | $15.19 | 320,200 | — | — |
| 2014-09-09 | $15.56 | $15.56 | 129,800 | — | — |
| 2014-09-08 | $15.60 | $15.60 | 235,300 | — | — |
| 2014-09-05 | $16.33 | $16.33 | 119,700 | — | — |
| 2014-09-04 | $16.75 | $16.75 | 2,380,100 | — | — |
| 2014-09-03 | $17.00 | $17.00 | 68,200 | — | — |
| 2014-09-02 | $17.01 | $17.01 | 76,400 | — | — |
| 2014-08-29 | $17.06 | $17.06 | 66,000 | — | — |
| 2014-08-28 | $17.42 | $17.42 | 15,200 | — | — |
| 2014-08-27 | $17.47 | $17.47 | 357,200 | — | — |
| 2014-08-26 | $17.66 | $17.66 | 543,500 | — | — |
| 2014-08-25 | $17.86 | $17.86 | 237,100 | — | — |
| 2014-08-22 | $17.55 | $17.55 | 13,500 | — | — |
| 2014-08-21 | $17.58 | $17.58 | 37,900 | — | — |
| 2014-08-20 | $17.63 | $17.63 | 52,300 | — | — |
| 2014-08-19 | $17.70 | $17.70 | 85,700 | — | — |
| 2014-08-18 | $17.76 | $17.76 | 112,000 | — | — |
| 2014-08-15 | $17.35 | $17.35 | 51,600 | — | — |
| 2014-08-14 | $17.25 | $17.25 | 114,700 | — | — |
| 2014-08-13 | $17.25 | $17.25 | 118,500 | — | — |
| 2014-08-12 | $17.25 | $17.25 | 139,700 | — | — |
| 2014-08-11 | $17.29 | $17.29 | 91,700 | — | — |
| 2014-08-08 | $17.23 | $17.23 | 157,100 | — | — |
| 2014-08-07 | $17.00 | $17.00 | 573,200 | — | — |
| 2014-08-06 | $17.00 | $17.00 | 3,338,200 | — | — |
| 2014-08-05 | $17.45 | $17.45 | 245,400 | — | — |
| 2014-08-04 | $17.18 | $17.18 | 165,600 | — | — |
| 2014-08-01 | $18.50 | $18.50 | 53,400 | — | — |
| 2014-07-31 | $18.65 | $18.65 | 69,500 | — | — |
| 2014-07-30 | $19.31 | $19.31 | 10,400 | — | — |
| 2014-07-29 | $19.42 | $19.42 | 14,300 | — | — |
| 2014-07-28 | $19.01 | $19.01 | 35,600 | — | — |
| 2014-07-25 | $19.35 | $19.35 | 116,700 | — | — |
| 2014-07-24 | $19.58 | $19.58 | 23,100 | — | — |
| 2014-07-23 | $19.63 | $19.63 | 177,700 | — | — |
| 2014-07-22 | $19.51 | $19.51 | 217,700 | — | — |
| 2014-07-21 | $19.57 | $19.57 | 49,800 | — | — |
| 2014-07-18 | $19.32 | $19.32 | 40,500 | — | — |
| 2014-07-17 | $19.25 | $19.25 | 71,600 | — | — |
| 2014-07-16 | $18.97 | $18.97 | 19,600 | — | — |
| 2014-07-15 | $18.57 | $18.57 | 30,800 | — | — |
| 2014-07-14 | $18.64 | $18.64 | 59,200 | — | — |
| 2014-07-11 | $17.78 | $17.78 | 9,300 | — | — |
| 2014-07-10 | $17.90 | $17.90 | 125,800 | — | — |
| 2014-07-09 | $17.36 | $17.36 | 117,700 | — | — |
| 2014-07-08 | $17.61 | $17.61 | 52,600 | — | — |
| 2014-07-07 | $17.84 | $17.84 | 12,900 | — | — |
| 2014-07-03 | $17.73 | $17.73 | 27,000 | — | — |
| 2014-07-02 | $17.69 | $17.69 | 11,800 | — | — |
| 2014-07-01 | $17.71 | $17.71 | 32,900 | — | — |
| 2014-06-30 | $17.45 | $17.45 | 37,200 | — | — |
| 2014-06-27 | $17.84 | $17.84 | 39,600 | — | — |
| 2014-06-26 | $17.61 | $17.61 | 31,900 | — | — |
| 2014-06-25 | $17.52 | $17.52 | 3,000 | — | — |
| 2014-06-24 | $17.45 | $17.45 | 5,400 | — | — |
| 2014-06-23 | $17.38 | $17.38 | 5,900 | — | — |
| 2014-06-20 | $17.50 | $17.50 | 35,400 | — | — |
| 2014-06-19 | $17.78 | $17.78 | 11,600 | — | — |
| 2014-06-18 | $17.72 | $17.72 | 159,400 | — | — |
| 2014-06-17 | $17.44 | $17.44 | 15,100 | — | — |
| 2014-06-16 | $17.42 | $17.42 | 22,900 | — | — |
| 2014-06-13 | $17.30 | $17.30 | 18,100 | — | — |
| 2014-06-12 | $17.47 | $17.47 | 32,600 | — | — |
| 2014-06-11 | $17.31 | $17.31 | 29,000 | — | — |
| 2014-06-10 | $17.36 | $17.36 | 9,600 | — | — |
| 2014-06-09 | $17.50 | $17.50 | 973,900 | — | — |
| 2014-06-06 | $16.80 | $16.80 | 21,900 | — | — |
| 2014-06-05 | $17.02 | $17.02 | 14,600 | — | — |
| 2014-06-04 | $16.84 | $16.84 | 45,400 | — | — |
| 2014-06-03 | $16.68 | $16.68 | 131,300 | — | — |
| 2014-06-02 | $16.65 | $16.65 | 24,200 | — | — |
| 2014-05-30 | $16.54 | $16.54 | 280,800 | — | — |
| 2014-05-29 | $16.27 | $16.27 | 23,900 | — | — |
| 2014-05-28 | $16.19 | $16.19 | 15,900 | — | — |
| 2014-05-27 | $16.30 | $16.30 | 8,400 | — | — |
| 2014-05-23 | $16.52 | $16.52 | 13,500 | — | — |
| 2014-05-22 | $16.65 | $16.65 | 135,200 | — | — |
| 2014-05-21 | $16.70 | $16.70 | 9,500 | — | — |
| 2014-05-20 | $16.49 | $16.49 | 24,200 | — | — |
| 2014-05-19 | $16.67 | $16.67 | 220,800 | — | — |
| 2014-05-16 | $16.85 | $16.85 | 111,000 | — | — |
| 2014-05-15 | $16.58 | $16.58 | 53,200 | — | — |
| 2014-05-14 | $16.61 | $16.61 | 24,900 | — | — |
| 2014-05-13 | $16.78 | $16.78 | 9,500 | — | — |
| 2014-05-12 | $16.71 | $16.71 | 81,400 | — | — |
| 2014-05-09 | $16.77 | $16.77 | 16,700 | — | — |
| 2014-05-08 | $17.16 | $17.16 | 27,000 | — | — |
| 2014-05-07 | $17.15 | $17.15 | 56,300 | — | — |
| 2014-05-06 | $17.42 | $17.42 | 33,900 | — | — |
| 2014-05-05 | $16.97 | $16.97 | 49,200 | — | — |
| 2014-05-02 | $16.62 | $16.62 | 8,200 | — | — |
| 2014-05-01 | $16.51 | $16.51 | 31,700 | — | — |
| 2014-04-30 | $16.63 | $16.63 | 23,000 | — | — |
| 2014-04-29 | $16.81 | $16.81 | 26,100 | — | — |
| 2014-04-28 | $16.93 | $16.93 | 29,500 | — | — |
| 2014-04-25 | $17.62 | $17.62 | 16,900 | — | — |
| 2014-04-24 | $17.61 | $17.61 | 14,300 | — | — |
| 2014-04-23 | $17.85 | $17.85 | 32,500 | — | — |
| 2014-04-22 | $18.78 | $18.78 | 83,400 | — | — |
| 2014-04-21 | $17.72 | $17.72 | 17,100 | — | — |
| 2014-04-17 | $17.89 | $17.89 | 26,600 | — | — |
| 2014-04-16 | $17.95 | $17.95 | 13,600 | — | — |
| 2014-04-15 | $16.26 | $16.26 | 24,700 | — | — |
| 2014-04-14 | $17.03 | $17.03 | 37,100 | — | — |
| 2014-04-11 | $16.01 | $16.01 | 14,100 | — | — |
| 2014-04-10 | $16.63 | $16.63 | 25,500 | — | — |
| 2014-04-09 | $16.87 | $16.87 | 21,200 | — | — |
| 2014-04-08 | $16.80 | $16.80 | 25,000 | — | — |
| 2014-04-07 | $15.86 | $15.86 | 10,400 | — | — |
| 2014-04-04 | $16.09 | $16.09 | 38,800 | — | — |
| 2014-04-03 | $16.23 | $16.23 | 55,900 | — | — |
| 2014-04-02 | $16.60 | $16.60 | 48,400 | — | — |
| 2014-04-01 | $16.94 | $16.94 | 51,900 | — | — |
| 2014-03-31 | $17.24 | $17.24 | 18,800 | — | — |
| 2014-03-28 | $17.19 | $17.19 | 46,400 | — | — |
| 2014-03-27 | $17.01 | $17.01 | 123,300 | — | — |
| 2014-03-26 | $16.18 | $16.18 | 16,100 | — | — |
| 2014-03-25 | $16.14 | $16.14 | 32,800 | — | — |
| 2014-03-24 | $15.82 | $15.82 | 10,800 | — | — |
| 2014-03-21 | $15.77 | $15.77 | 35,600 | — | — |
| 2014-03-20 | $15.62 | $15.62 | 70,100 | — | — |
| 2014-03-19 | $15.75 | $15.75 | 15,700 | — | — |
| 2014-03-18 | $15.89 | $15.89 | 49,300 | — | — |
| 2014-03-17 | $16.11 | $16.11 | 61,200 | — | — |
| 2014-03-14 | $16.06 | $16.06 | 29,400 | — | — |
| 2014-03-13 | $16.12 | $16.12 | 18,600 | — | — |
| 2014-03-12 | $16.42 | $16.42 | 62,900 | — | — |
| 2014-03-11 | $15.74 | $15.74 | 149,800 | — | — |
| 2014-03-10 | $15.84 | $15.84 | 136,200 | — | — |
| 2014-03-07 | $14.91 | $14.91 | 88,200 | — | — |
| 2014-03-06 | $15.12 | $15.12 | 44,800 | — | — |
| 2014-03-05 | $15.19 | $15.19 | 55,400 | — | — |
| 2014-03-04 | $15.04 | $15.04 | 69,300 | — | — |
| 2014-03-03 | $14.98 | $14.98 | 120,100 | — | — |
| 2014-02-28 | $15.42 | $15.42 | 123,300 | — | — |
| 2014-02-27 | $15.00 | $15.00 | 109,300 | — | — |
| 2014-02-26 | $14.95 | $14.95 | 211,600 | — | — |
| 2014-02-25 | $14.65 | $14.65 | 76,600 | — | — |
| 2014-02-24 | $14.56 | $14.56 | 103,600 | — | — |
| 2014-02-21 | $14.50 | $14.50 | 152,800 | — | — |
| 2014-02-20 | $14.60 | $14.60 | 101,300 | — | — |
| 2014-02-19 | $14.47 | $14.47 | 82,600 | — | — |
| 2014-02-18 | $14.65 | $14.65 | 157,800 | — | — |
| 2014-02-14 | $14.84 | $14.84 | 106,800 | — | — |
| 2014-02-13 | $14.57 | $14.57 | 307,500 | — | — |
| 2014-02-12 | $14.61 | $14.61 | 205,200 | — | — |
| 2014-02-11 | $15.23 | $15.23 | 70,700 | — | — |
| 2014-02-10 | $14.83 | $14.83 | 44,300 | — | — |
| 2014-02-07 | $15.04 | $15.04 | 62,600 | — | — |
| 2014-02-06 | $15.02 | $15.02 | 16,700 | — | — |
| 2014-02-05 | $14.78 | $14.78 | 12,900 | — | — |
| 2014-02-04 | $14.94 | $14.94 | 163,200 | — | — |
| 2014-02-03 | $14.98 | $14.98 | 129,100 | — | — |
| 2014-01-31 | $15.69 | $15.69 | 682,600 | — | — |
| 2014-01-30 | $14.81 | $14.81 | 76,300 | — | — |
| 2014-01-29 | $14.76 | $14.76 | 36,200 | — | — |
| 2014-01-28 | $14.95 | $14.95 | 183,100 | — | — |
| 2014-01-27 | $14.78 | $14.78 | 159,500 | — | — |
| 2014-01-24 | $15.02 | $15.02 | 95,600 | — | — |
| 2014-01-23 | $14.96 | $14.96 | 25,000 | — | — |
| 2014-01-22 | $14.98 | $14.98 | 193,600 | — | — |
| 2014-01-21 | $15.09 | $15.09 | 446,900 | — | — |
| 2014-01-17 | $15.20 | $15.20 | 27,200 | — | — |
| 2014-01-16 | $15.19 | $15.19 | 44,800 | — | — |
| 2014-01-15 | $14.82 | $14.82 | 61,400 | — | — |
| 2014-01-14 | $15.05 | $15.05 | 32,400 | — | — |
| 2014-01-13 | $15.16 | $15.16 | 70,900 | — | — |
| 2014-01-10 | $15.16 | $15.16 | 12,900 | — | — |
| 2014-01-09 | $15.23 | $15.23 | 44,400 | — | — |
| 2014-01-08 | $15.15 | $15.15 | 74,200 | — | — |
| 2014-01-07 | $15.39 | $15.39 | 80,300 | — | — |
| 2014-01-06 | $15.42 | $15.42 | 575,300 | — | — |
| 2014-01-03 | $15.35 | $15.35 | 40,700 | — | — |
| 2014-01-02 | $15.34 | $15.34 | 69,600 | — | — |