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
- 1990-05-14 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 | $17.33 | $17.33 | 292,900 | — | — |
| 2014-12-30 | $17.53 | $17.53 | 212,600 | — | — |
| 2014-12-29 | $17.49 | $17.49 | 163,300 | — | — |
| 2014-12-26 | $17.35 | $17.35 | 113,900 | — | — |
| 2014-12-24 | $17.17 | $17.17 | 139,100 | — | — |
| 2014-12-23 | $17.16 | $17.16 | 145,200 | — | — |
| 2014-12-22 | $17.13 | $17.13 | 206,900 | — | — |
| 2014-12-19 | $16.80 | $16.80 | 495,200 | — | — |
| 2014-12-18 | $17.03 | $17.03 | 259,700 | — | — |
| 2014-12-17 | $16.84 | $16.84 | 231,100 | — | — |
| 2014-12-16 | $16.30 | $16.30 | 192,000 | — | — |
| 2014-12-15 | $16.19 | $16.19 | 176,100 | — | — |
| 2014-12-12 | $16.41 | $16.41 | 203,800 | — | — |
| 2014-12-11 | $16.39 | $16.39 | 165,400 | — | — |
| 2014-12-10 | $16.44 | $16.44 | 340,600 | — | — |
| 2014-12-09 | $16.53 | $16.53 | 297,400 | — | — |
| 2014-12-08 | $15.83 | $15.83 | 295,200 | — | — |
| 2014-12-05 | $15.57 | $15.57 | 233,300 | — | — |
| 2014-12-04 | $15.16 | $15.16 | 158,100 | — | — |
| 2014-12-03 | $15.02 | $15.02 | 279,100 | — | — |
| 2014-12-02 | $15.03 | $15.03 | 205,600 | — | — |
| 2014-12-01 | $14.84 | $14.84 | 141,400 | — | — |
| 2014-11-28 | $14.80 | $14.80 | 106,900 | — | — |
| 2014-11-26 | $14.95 | $14.95 | 123,000 | — | — |
| 2014-11-25 | $15.12 | $15.12 | 131,200 | — | — |
| 2014-11-24 | $15.00 | $15.00 | 182,100 | — | — |
| 2014-11-21 | $14.72 | $14.72 | 116,400 | — | — |
| 2014-11-20 | $14.81 | $14.81 | 116,700 | — | — |
| 2014-11-19 | $14.65 | $14.65 | 118,800 | — | — |
| 2014-11-18 | $14.80 | $14.80 | 154,900 | — | — |
| 2014-11-17 | $14.86 | $14.86 | 109,500 | — | — |
| 2014-11-14 | $14.96 | $14.96 | 183,900 | — | — |
| 2014-11-13 | $15.04 | $15.04 | 243,100 | — | — |
| 2014-11-12 | $15.40 | $15.40 | 189,100 | — | — |
| 2014-11-11 | $15.25 | $15.25 | 289,200 | — | — |
| 2014-11-10 | $15.19 | $15.19 | 136,900 | — | — |
| 2014-11-07 | $14.94 | $14.94 | 152,000 | — | — |
| 2014-11-06 | $15.31 | $15.31 | 113,400 | — | — |
| 2014-11-05 | $15.13 | $15.13 | 116,800 | — | — |
| 2014-11-04 | $15.09 | $15.09 | 219,400 | — | — |
| 2014-11-03 | $15.14 | $15.14 | 148,400 | — | — |
| 2014-10-31 | $15.15 | $15.15 | 280,600 | — | — |
| 2014-10-30 | $15.06 | $15.06 | 312,400 | — | — |
| 2014-10-29 | $15.01 | $15.01 | 269,300 | — | — |
| 2014-10-28 | $15.00 | $15.00 | 673,400 | — | — |
| 2014-10-27 | $14.77 | $14.77 | 322,700 | — | — |
| 2014-10-24 | $14.89 | $14.89 | 1,165,600 | — | — |
| 2014-10-23 | $12.88 | $12.88 | 205,000 | — | — |
| 2014-10-22 | $12.78 | $12.78 | 163,000 | — | — |
| 2014-10-21 | $12.74 | $12.74 | 136,600 | — | — |
| 2014-10-20 | $12.61 | $12.61 | 186,400 | — | — |
| 2014-10-17 | $12.57 | $12.57 | 159,800 | — | — |
| 2014-10-16 | $12.74 | $12.74 | 192,100 | — | — |
| 2014-10-15 | $12.61 | $12.61 | 202,700 | — | — |
| 2014-10-14 | $12.43 | $12.43 | 162,300 | — | — |
| 2014-10-13 | $12.33 | $12.33 | 217,800 | — | — |
| 2014-10-10 | $12.00 | $12.00 | 193,000 | — | — |
| 2014-10-09 | $12.00 | $12.00 | 157,900 | — | — |
| 2014-10-08 | $12.35 | $12.35 | 89,800 | — | — |
| 2014-10-07 | $12.01 | $12.01 | 160,700 | — | — |
| 2014-10-06 | $12.08 | $12.08 | 74,000 | — | — |
| 2014-10-03 | $12.06 | $12.06 | 133,000 | — | — |
| 2014-10-02 | $12.17 | $12.17 | 130,800 | — | — |
| 2014-10-01 | $11.70 | $11.70 | 241,400 | — | — |
| 2014-09-30 | $11.88 | $11.88 | 230,400 | — | — |
| 2014-09-29 | $12.00 | $12.00 | 154,100 | — | — |
| 2014-09-26 | $12.01 | $12.01 | 143,200 | — | — |
| 2014-09-25 | $11.99 | $11.99 | 202,600 | — | — |
| 2014-09-24 | $12.17 | $12.17 | 92,300 | — | — |
| 2014-09-23 | $12.07 | $12.07 | 153,200 | — | — |
| 2014-09-22 | $12.28 | $12.28 | 125,800 | — | — |
| 2014-09-19 | $12.46 | $12.46 | 382,700 | — | — |
| 2014-09-18 | $12.81 | $12.81 | 156,800 | — | — |
| 2014-09-17 | $12.54 | $12.54 | 157,100 | — | — |
| 2014-09-16 | $12.38 | $12.38 | 188,000 | — | — |
| 2014-09-15 | $12.31 | $12.31 | 142,000 | — | — |
| 2014-09-12 | $12.62 | $12.62 | 228,700 | — | — |
| 2014-09-11 | $12.38 | $12.38 | 99,900 | — | — |
| 2014-09-10 | $12.34 | $12.34 | 136,300 | — | — |
| 2014-09-09 | $12.19 | $12.19 | 114,600 | — | — |
| 2014-09-08 | $12.35 | $12.35 | 169,800 | — | — |
| 2014-09-05 | $12.01 | $12.01 | 141,100 | — | — |
| 2014-09-04 | $12.28 | $12.28 | 70,600 | — | — |
| 2014-09-03 | $12.44 | $12.44 | 164,000 | — | — |
| 2014-09-02 | $12.64 | $12.64 | 107,100 | — | — |
| 2014-08-29 | $12.51 | $12.51 | 60,500 | — | — |
| 2014-08-28 | $12.34 | $12.34 | 206,600 | — | — |
| 2014-08-27 | $12.44 | $12.44 | 109,600 | — | — |
| 2014-08-26 | $12.62 | $12.62 | 166,500 | — | — |
| 2014-08-25 | $12.39 | $12.39 | 98,700 | — | — |
| 2014-08-22 | $12.22 | $12.22 | 245,000 | — | — |
| 2014-08-21 | $12.32 | $12.32 | 217,600 | — | — |
| 2014-08-20 | $12.49 | $12.49 | 163,400 | — | — |
| 2014-08-19 | $12.80 | $12.80 | 225,700 | — | — |
| 2014-08-18 | $12.71 | $12.71 | 114,100 | — | — |
| 2014-08-15 | $12.62 | $12.62 | 146,500 | — | — |
| 2014-08-14 | $12.61 | $12.61 | 325,100 | — | — |
| 2014-08-13 | $12.73 | $12.73 | 73,900 | — | — |
| 2014-08-12 | $12.60 | $12.60 | 130,500 | — | — |
| 2014-08-11 | $12.60 | $12.60 | 119,100 | — | — |
| 2014-08-08 | $12.59 | $12.59 | 211,800 | — | — |
| 2014-08-07 | $12.65 | $12.65 | 175,700 | — | — |
| 2014-08-06 | $12.80 | $12.80 | 160,100 | — | — |
| 2014-08-05 | $12.74 | $12.74 | 190,300 | — | — |
| 2014-08-04 | $12.90 | $12.90 | 189,300 | — | — |
| 2014-08-01 | $12.90 | $12.90 | 394,700 | — | — |
| 2014-07-31 | $12.84 | $12.84 | 323,800 | — | — |
| 2014-07-30 | $12.79 | $12.79 | 1,833,200 | — | — |
| 2014-07-29 | $14.74 | $14.74 | 224,800 | — | — |
| 2014-07-28 | $14.94 | $14.94 | 133,800 | — | — |
| 2014-07-25 | $14.82 | $14.82 | 170,400 | — | — |
| 2014-07-24 | $15.04 | $15.04 | 358,400 | — | — |
| 2014-07-23 | $15.04 | $15.04 | 180,400 | — | — |
| 2014-07-22 | $14.86 | $14.86 | 189,000 | — | — |
| 2014-07-21 | $14.80 | $14.80 | 180,000 | — | — |
| 2014-07-18 | $14.80 | $14.80 | 323,900 | — | — |
| 2014-07-17 | $14.30 | $14.30 | 136,000 | — | — |
| 2014-07-16 | $14.98 | $14.98 | 192,500 | — | — |
| 2014-07-15 | $14.95 | $14.95 | 160,400 | — | — |
| 2014-07-14 | $15.09 | $15.09 | 114,400 | — | — |
| 2014-07-11 | $15.02 | $15.02 | 104,600 | — | — |
| 2014-07-10 | $15.02 | $15.02 | 171,600 | — | — |
| 2014-07-09 | $15.04 | $15.04 | 159,900 | — | — |
| 2014-07-08 | $14.97 | $14.97 | 236,400 | — | — |
| 2014-07-07 | $15.18 | $15.18 | 177,100 | — | — |
| 2014-07-03 | $15.76 | $15.76 | 108,500 | — | — |
| 2014-07-02 | $15.51 | $15.51 | 183,300 | — | — |
| 2014-07-01 | $15.50 | $15.50 | 395,600 | — | — |
| 2014-06-30 | $15.10 | $15.10 | 345,600 | — | — |
| 2014-06-27 | $15.20 | $15.20 | 967,300 | — | — |
| 2014-06-26 | $14.85 | $14.85 | 396,900 | — | — |
| 2014-06-25 | $14.35 | $14.35 | 230,900 | — | — |
| 2014-06-24 | $14.01 | $14.01 | 180,000 | — | — |
| 2014-06-23 | $14.14 | $14.14 | 98,000 | — | — |
| 2014-06-20 | $14.30 | $14.30 | 300,500 | — | — |
| 2014-06-19 | $14.64 | $14.64 | 557,400 | — | — |
| 2014-06-18 | $14.19 | $14.19 | 138,700 | — | — |
| 2014-06-17 | $14.06 | $14.06 | 176,600 | — | — |
| 2014-06-16 | $13.98 | $13.98 | 143,800 | — | — |
| 2014-06-13 | $14.00 | $14.00 | 152,500 | — | — |
| 2014-06-12 | $14.05 | $14.05 | 214,000 | — | — |
| 2014-06-11 | $13.99 | $13.99 | 170,300 | — | — |
| 2014-06-10 | $14.01 | $14.01 | 193,400 | — | — |
| 2014-06-09 | $14.17 | $14.17 | 203,100 | — | — |
| 2014-06-06 | $14.04 | $14.04 | 301,700 | — | — |
| 2014-06-05 | $14.08 | $14.08 | 251,600 | — | — |
| 2014-06-04 | $13.98 | $13.98 | 165,700 | — | — |
| 2014-06-03 | $13.99 | $13.99 | 268,700 | — | — |
| 2014-06-02 | $14.00 | $14.00 | 272,700 | — | — |
| 2014-05-30 | $14.03 | $14.03 | 235,900 | — | — |
| 2014-05-29 | $14.01 | $14.01 | 176,500 | — | — |
| 2014-05-28 | $13.99 | $13.99 | 219,400 | — | — |
| 2014-05-27 | $14.12 | $14.12 | 166,000 | — | — |
| 2014-05-23 | $14.03 | $14.03 | 141,000 | — | — |
| 2014-05-22 | $14.05 | $14.05 | 179,700 | — | — |
| 2014-05-21 | $14.01 | $14.01 | 246,000 | — | — |
| 2014-05-20 | $13.96 | $13.96 | 358,300 | — | — |
| 2014-05-19 | $13.93 | $13.93 | 183,900 | — | — |
| 2014-05-16 | $13.82 | $13.82 | 186,100 | — | — |
| 2014-05-15 | $13.94 | $13.94 | 325,200 | — | — |
| 2014-05-14 | $13.58 | $13.58 | 349,300 | — | — |
| 2014-05-13 | $13.47 | $13.47 | 175,700 | — | — |
| 2014-05-12 | $13.53 | $13.53 | 182,600 | — | — |
| 2014-05-09 | $13.02 | $13.02 | 190,400 | — | — |
| 2014-05-08 | $12.75 | $12.75 | 146,600 | — | — |
| 2014-05-07 | $12.93 | $12.93 | 202,600 | — | — |
| 2014-05-06 | $12.82 | $12.82 | 139,500 | — | — |
| 2014-05-05 | $13.21 | $13.21 | 103,600 | — | — |
| 2014-05-02 | $13.28 | $13.28 | 246,300 | — | — |
| 2014-05-01 | $12.95 | $12.95 | 275,200 | — | — |
| 2014-04-30 | $12.87 | $12.87 | 243,200 | — | — |
| 2014-04-29 | $13.00 | $13.00 | 234,800 | — | — |
| 2014-04-28 | $13.03 | $13.03 | 273,200 | — | — |
| 2014-04-25 | $12.54 | $12.54 | 368,000 | — | — |
| 2014-04-24 | $13.76 | $13.76 | 307,000 | — | — |
| 2014-04-23 | $13.25 | $13.25 | 147,200 | — | — |
| 2014-04-22 | $13.14 | $13.14 | 256,700 | — | — |
| 2014-04-21 | $13.33 | $13.33 | 184,400 | — | — |
| 2014-04-17 | $13.05 | $13.05 | 249,300 | — | — |
| 2014-04-16 | $13.43 | $13.43 | 144,600 | — | — |
| 2014-04-15 | $13.48 | $13.48 | 298,400 | — | — |
| 2014-04-14 | $13.56 | $13.56 | 202,100 | — | — |
| 2014-04-11 | $13.50 | $13.50 | 203,400 | — | — |
| 2014-04-10 | $14.01 | $14.01 | 178,600 | — | — |
| 2014-04-09 | $14.61 | $14.61 | 109,000 | — | — |
| 2014-04-08 | $14.32 | $14.32 | 135,700 | — | — |
| 2014-04-07 | $14.30 | $14.30 | 161,800 | — | — |
| 2014-04-04 | $14.38 | $14.38 | 149,700 | — | — |
| 2014-04-03 | $14.83 | $14.83 | 187,900 | — | — |
| 2014-04-02 | $14.81 | $14.81 | 118,000 | — | — |
| 2014-04-01 | $14.72 | $14.72 | 175,600 | — | — |
| 2014-03-31 | $14.30 | $14.30 | 177,100 | — | — |
| 2014-03-28 | $13.82 | $13.82 | 151,600 | — | — |
| 2014-03-27 | $14.14 | $14.14 | 155,800 | — | — |
| 2014-03-26 | $13.93 | $13.93 | 130,900 | — | — |
| 2014-03-25 | $14.46 | $14.46 | 98,400 | — | — |
| 2014-03-24 | $14.54 | $14.54 | 171,600 | — | — |
| 2014-03-21 | $14.82 | $14.82 | 203,300 | — | — |
| 2014-03-20 | $14.87 | $14.87 | 97,200 | — | — |
| 2014-03-19 | $14.96 | $14.96 | 112,600 | — | — |
| 2014-03-18 | $15.22 | $15.22 | 212,600 | — | — |
| 2014-03-17 | $15.02 | $15.02 | 154,000 | — | — |
| 2014-03-14 | $14.73 | $14.73 | 126,400 | — | — |
| 2014-03-13 | $14.79 | $14.79 | 131,900 | — | — |
| 2014-03-12 | $15.00 | $15.00 | 94,900 | — | — |
| 2014-03-11 | $15.12 | $15.12 | 257,100 | — | — |
| 2014-03-10 | $14.76 | $14.76 | 224,300 | — | — |
| 2014-03-07 | $14.64 | $14.64 | 165,200 | — | — |
| 2014-03-06 | $14.83 | $14.83 | 140,600 | — | — |
| 2014-03-05 | $14.97 | $14.97 | 219,200 | — | — |
| 2014-03-04 | $15.45 | $15.45 | 322,800 | — | — |
| 2014-03-03 | $15.15 | $15.15 | 242,500 | — | — |
| 2014-02-28 | $15.09 | $15.09 | 186,000 | — | — |
| 2014-02-27 | $15.34 | $15.34 | 145,400 | — | — |
| 2014-02-26 | $15.30 | $15.30 | 240,400 | — | — |
| 2014-02-25 | $15.21 | $15.21 | 662,700 | — | — |
| 2014-02-24 | $15.36 | $15.36 | 422,500 | — | — |
| 2014-02-21 | $15.03 | $15.03 | 241,500 | — | — |
| 2014-02-20 | $15.22 | $15.22 | 152,500 | — | — |
| 2014-02-19 | $14.70 | $14.70 | 142,300 | — | — |
| 2014-02-18 | $14.83 | $14.83 | 173,000 | — | — |
| 2014-02-14 | $14.74 | $14.74 | 131,500 | — | — |
| 2014-02-13 | $14.76 | $14.76 | 186,100 | — | — |
| 2014-02-12 | $14.73 | $14.73 | 210,500 | — | — |
| 2014-02-11 | $14.51 | $14.51 | 167,500 | — | — |
| 2014-02-10 | $14.32 | $14.32 | 153,800 | — | — |
| 2014-02-07 | $14.24 | $14.24 | 184,600 | — | — |
| 2014-02-06 | $13.65 | $13.65 | 129,300 | — | — |
| 2014-02-05 | $13.62 | $13.62 | 178,100 | — | — |
| 2014-02-04 | $13.76 | $13.76 | 149,000 | — | — |
| 2014-02-03 | $13.84 | $13.84 | 209,000 | — | — |
| 2014-01-31 | $14.37 | $14.37 | 139,900 | — | — |
| 2014-01-30 | $14.61 | $14.61 | 103,400 | — | — |
| 2014-01-29 | $14.46 | $14.46 | 151,300 | — | — |
| 2014-01-28 | $14.63 | $14.63 | 167,100 | — | — |
| 2014-01-27 | $14.85 | $14.85 | 187,200 | — | — |
| 2014-01-24 | $15.00 | $15.00 | 143,100 | — | — |
| 2014-01-23 | $15.33 | $15.33 | 223,400 | — | — |
| 2014-01-22 | $15.53 | $15.53 | 139,800 | — | — |
| 2014-01-21 | $15.53 | $15.53 | 103,700 | — | — |
| 2014-01-17 | $15.71 | $15.71 | 170,300 | — | — |
| 2014-01-16 | $15.65 | $15.65 | 97,300 | — | — |
| 2014-01-15 | $15.67 | $15.67 | 78,000 | — | — |
| 2014-01-14 | $15.64 | $15.64 | 137,200 | — | — |
| 2014-01-13 | $15.27 | $15.27 | 188,200 | — | — |
| 2014-01-10 | $15.70 | $15.70 | 164,200 | — | — |
| 2014-01-09 | $15.45 | $15.45 | 196,600 | — | — |
| 2014-01-08 | $15.08 | $15.08 | 297,300 | — | — |
| 2014-01-07 | $14.87 | $14.87 | 222,600 | — | — |
| 2014-01-06 | $14.67 | $14.67 | 168,200 | — | — |
| 2014-01-03 | $14.99 | $14.99 | 178,400 | — | — |
| 2014-01-02 | $15.19 | $15.19 | 147,100 | — | — |