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
- 1998-06-11 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 | $16.24 | $16.24 | 765,000 | — | — |
| 2014-12-30 | $15.91 | $15.91 | 591,000 | — | — |
| 2014-12-29 | $16.17 | $16.17 | 410,000 | — | — |
| 2014-12-26 | $16.38 | $16.38 | 495,000 | — | — |
| 2014-12-24 | $16.35 | $16.35 | 317,000 | — | — |
| 2014-12-23 | $16.41 | $16.41 | 300,000 | — | — |
| 2014-12-22 | $16.51 | $16.51 | 812,000 | — | — |
| 2014-12-19 | $16.41 | $16.41 | 793,000 | — | — |
| 2014-12-18 | $16.61 | $16.61 | 845,000 | — | — |
| 2014-12-17 | $15.92 | $15.92 | 1,607,000 | — | — |
| 2014-12-16 | $15.40 | $15.40 | 1,289,000 | — | — |
| 2014-12-15 | $15.71 | $15.71 | 825,000 | — | — |
| 2014-12-12 | $15.82 | $15.82 | 1,492,000 | — | — |
| 2014-12-11 | $16.74 | $16.74 | 786,000 | — | — |
| 2014-12-10 | $16.58 | $16.58 | 571,000 | — | — |
| 2014-12-09 | $17.03 | $17.03 | 525,000 | — | — |
| 2014-12-08 | $16.75 | $16.75 | 713,000 | — | — |
| 2014-12-05 | $16.98 | $16.98 | 743,000 | — | — |
| 2014-12-04 | $16.88 | $16.88 | 504,000 | — | — |
| 2014-12-03 | $16.96 | $16.96 | 768,000 | — | — |
| 2014-12-02 | $17.05 | $17.05 | 1,049,000 | — | — |
| 2014-12-01 | $17.13 | $17.13 | 1,299,000 | — | — |
| 2014-11-28 | $17.17 | $17.17 | 294,000 | — | — |
| 2014-11-26 | $17.39 | $17.39 | 954,000 | — | — |
| 2014-11-25 | $17.11 | $17.11 | 962,000 | — | — |
| 2014-11-24 | $17.39 | $17.39 | 2,234,000 | — | — |
| 2014-11-21 | $16.58 | $16.58 | 917,000 | — | — |
| 2014-11-20 | $16.70 | $16.70 | 1,111,000 | — | — |
| 2014-11-19 | $16.70 | $16.70 | 1,022,000 | — | — |
| 2014-11-18 | $16.88 | $16.88 | 1,865,000 | — | — |
| 2014-11-17 | $16.42 | $16.42 | 954,000 | — | — |
| 2014-11-14 | $16.67 | $16.67 | 2,051,000 | — | — |
| 2014-11-13 | $16.00 | $16.00 | 891,000 | — | — |
| 2014-11-12 | $16.00 | $16.00 | 424,000 | — | — |
| 2014-11-11 | $16.02 | $16.02 | 1,314,000 | — | — |
| 2014-11-10 | $15.85 | $15.85 | 723,000 | — | — |
| 2014-11-07 | $15.74 | $15.74 | 809,000 | — | — |
| 2014-11-06 | $15.84 | $15.84 | 917,000 | — | — |
| 2014-11-05 | $15.88 | $15.88 | 1,206,000 | — | — |
| 2014-11-04 | $15.84 | $15.84 | 637,000 | — | — |
| 2014-11-03 | $15.94 | $15.94 | 780,000 | — | — |
| 2014-10-31 | $16.09 | $16.09 | 1,027,000 | — | — |
| 2014-10-30 | $16.00 | $16.00 | 1,100,000 | — | — |
| 2014-10-29 | $16.00 | $16.00 | 1,883,000 | — | — |
| 2014-10-28 | $15.81 | $15.81 | 3,211,000 | — | — |
| 2014-10-27 | $15.42 | $15.42 | 823,000 | — | — |
| 2014-10-24 | $15.75 | $15.75 | 1,072,000 | — | — |
| 2014-10-23 | $15.43 | $15.43 | 900,000 | — | — |
| 2014-10-22 | $14.87 | $14.87 | 400,000 | — | — |
| 2014-10-21 | $15.13 | $15.13 | 318,000 | — | — |
| 2014-10-20 | $14.99 | $14.99 | 1,431,000 | — | — |
| 2014-10-17 | $14.53 | $14.53 | 513,000 | — | — |
| 2014-10-16 | $14.49 | $14.49 | 637,000 | — | — |
| 2014-10-15 | $14.45 | $14.45 | 907,000 | — | — |
| 2014-10-14 | $14.54 | $14.54 | 691,000 | — | — |
| 2014-10-13 | $14.70 | $14.70 | 1,493,000 | — | — |
| 2014-10-10 | $14.76 | $14.76 | 2,321,000 | — | — |
| 2014-10-09 | $13.56 | $13.56 | 528,000 | — | — |
| 2014-10-08 | $13.72 | $13.72 | 423,000 | — | — |
| 2014-10-07 | $13.57 | $13.57 | 599,000 | — | — |
| 2014-10-06 | $13.65 | $13.65 | 473,000 | — | — |
| 2014-10-03 | $13.68 | $13.68 | 678,000 | — | — |
| 2014-10-02 | $13.37 | $13.37 | 611,000 | — | — |
| 2014-10-01 | $12.86 | $12.86 | 552,000 | — | — |
| 2014-09-30 | $13.08 | $13.08 | 523,000 | — | — |
| 2014-09-29 | $13.36 | $13.36 | 454,000 | — | — |
| 2014-09-26 | $13.12 | $13.12 | 425,000 | — | — |
| 2014-09-25 | $13.03 | $13.03 | 453,000 | — | — |
| 2014-09-24 | $13.47 | $13.47 | 282,000 | — | — |
| 2014-09-23 | $13.18 | $13.18 | 374,000 | — | — |
| 2014-09-22 | $13.39 | $13.39 | 464,000 | — | — |
| 2014-09-19 | $13.73 | $13.73 | 884,000 | — | — |
| 2014-09-18 | $13.96 | $13.96 | 345,000 | — | — |
| 2014-09-17 | $13.93 | $13.93 | 383,000 | — | — |
| 2014-09-16 | $13.90 | $13.90 | 462,000 | — | — |
| 2014-09-15 | $13.67 | $13.67 | 357,000 | — | — |
| 2014-09-12 | $13.93 | $13.93 | 384,000 | — | — |
| 2014-09-11 | $14.16 | $14.16 | 294,000 | — | — |
| 2014-09-10 | $14.04 | $14.04 | 174,000 | — | — |
| 2014-09-09 | $14.00 | $14.00 | 543,000 | — | — |
| 2014-09-08 | $14.29 | $14.29 | 869,000 | — | — |
| 2014-09-05 | $13.82 | $13.82 | 555,000 | — | — |
| 2014-09-04 | $13.78 | $13.78 | 371,000 | — | — |
| 2014-09-03 | $14.08 | $14.08 | 696,000 | — | — |
| 2014-09-02 | $13.91 | $13.91 | 581,000 | — | — |
| 2014-08-29 | $13.89 | $13.89 | 253,000 | — | — |
| 2014-08-28 | $13.77 | $13.77 | 265,000 | — | — |
| 2014-08-27 | $13.87 | $13.87 | 439,000 | — | — |
| 2014-08-26 | $13.96 | $13.96 | 762,000 | — | — |
| 2014-08-25 | $13.59 | $13.59 | 411,000 | — | — |
| 2014-08-22 | $13.67 | $13.67 | 406,000 | — | — |
| 2014-08-21 | $13.70 | $13.70 | 522,000 | — | — |
| 2014-08-20 | $13.73 | $13.73 | 449,000 | — | — |
| 2014-08-19 | $13.87 | $13.87 | 780,000 | — | — |
| 2014-08-18 | $13.80 | $13.80 | 510,000 | — | — |
| 2014-08-15 | $13.49 | $13.49 | 1,010,000 | — | — |
| 2014-08-14 | $13.55 | $13.55 | 847,000 | — | — |
| 2014-08-13 | $13.70 | $13.70 | 491,000 | — | — |
| 2014-08-12 | $13.78 | $13.78 | 830,000 | — | — |
| 2014-08-11 | $14.05 | $14.05 | 919,000 | — | — |
| 2014-08-08 | $14.29 | $14.29 | 371,000 | — | — |
| 2014-08-07 | $14.29 | $14.29 | 369,000 | — | — |
| 2014-08-06 | $14.42 | $14.42 | 329,000 | — | — |
| 2014-08-05 | $14.43 | $14.43 | 357,000 | — | — |
| 2014-08-04 | $14.39 | $14.39 | 599,000 | — | — |
| 2014-08-01 | $14.02 | $14.02 | 543,000 | — | — |
| 2014-07-31 | $14.31 | $14.31 | 739,000 | — | — |
| 2014-07-30 | $14.97 | $14.97 | 1,372,000 | — | — |
| 2014-07-29 | $15.04 | $15.04 | 4,701,000 | — | — |
| 2014-07-28 | $13.75 | $13.75 | 872,000 | — | — |
| 2014-07-25 | $13.87 | $13.87 | 718,000 | — | — |
| 2014-07-24 | $14.15 | $14.15 | 734,000 | — | — |
| 2014-07-23 | $13.84 | $13.84 | 411,000 | — | — |
| 2014-07-22 | $13.99 | $13.99 | 373,000 | — | — |
| 2014-07-21 | $13.81 | $13.81 | 334,000 | — | — |
| 2014-07-18 | $13.96 | $13.96 | 392,000 | — | — |
| 2014-07-17 | $13.94 | $13.94 | 437,000 | — | — |
| 2014-07-16 | $13.93 | $13.93 | 401,000 | — | — |
| 2014-07-15 | $13.99 | $13.99 | 608,000 | — | — |
| 2014-07-14 | $14.21 | $14.21 | 478,000 | — | — |
| 2014-07-11 | $14.06 | $14.06 | 634,000 | — | — |
| 2014-07-10 | $13.66 | $13.66 | 347,000 | — | — |
| 2014-07-09 | $13.89 | $13.89 | 464,000 | — | — |
| 2014-07-08 | $13.90 | $13.90 | 1,175,000 | — | — |
| 2014-07-07 | $13.98 | $13.98 | 563,000 | — | — |
| 2014-07-03 | $14.36 | $14.36 | 759,000 | — | — |
| 2014-07-02 | $14.22 | $14.22 | 402,000 | — | — |
| 2014-07-01 | $14.24 | $14.24 | 1,698,000 | — | — |
| 2014-06-30 | $14.06 | $14.06 | 505,000 | — | — |
| 2014-06-27 | $14.08 | $14.07 | 866,000 | — | — |
| 2014-06-26 | $13.94 | $13.94 | 358,000 | — | — |
| 2014-06-25 | $13.99 | $13.99 | 1,114,000 | — | — |
| 2014-06-24 | $13.99 | $13.99 | 1,279,000 | — | — |
| 2014-06-23 | $14.41 | $14.41 | 574,000 | — | — |
| 2014-06-20 | $14.46 | $14.46 | 1,038,000 | — | — |
| 2014-06-19 | $14.40 | $14.40 | 1,154,000 | — | — |
| 2014-06-18 | $14.32 | $14.32 | 431,000 | — | — |
| 2014-06-17 | $14.34 | $14.34 | 1,374,000 | — | — |
| 2014-06-16 | $14.42 | $14.42 | 570,000 | — | — |
| 2014-06-13 | $14.33 | $14.33 | 515,000 | — | — |
| 2014-06-12 | $14.27 | $14.27 | 721,000 | — | — |
| 2014-06-11 | $14.13 | $14.13 | 1,026,000 | — | — |
| 2014-06-10 | $14.21 | $14.21 | 917,000 | — | — |
| 2014-06-09 | $14.33 | $14.33 | 650,000 | — | — |
| 2014-06-06 | $14.30 | $14.30 | 1,156,000 | — | — |
| 2014-06-05 | $14.22 | $14.22 | 965,000 | — | — |
| 2014-06-04 | $14.02 | $14.02 | 692,000 | — | — |
| 2014-06-03 | $14.18 | $14.18 | 776,000 | — | — |
| 2014-06-02 | $14.01 | $14.01 | 769,000 | — | — |
| 2014-05-30 | $14.11 | $14.11 | 523,000 | — | — |
| 2014-05-29 | $14.26 | $14.26 | 470,000 | — | — |
| 2014-05-28 | $14.20 | $14.20 | 1,088,000 | — | — |
| 2014-05-27 | $14.48 | $14.48 | 1,156,000 | — | — |
| 2014-05-23 | $14.26 | $14.26 | 612,000 | — | — |
| 2014-05-22 | $14.20 | $14.20 | 779,000 | — | — |
| 2014-05-21 | $14.07 | $14.07 | 1,369,000 | — | — |
| 2014-05-20 | $13.79 | $13.79 | 1,285,000 | — | — |
| 2014-05-19 | $13.89 | $13.89 | 2,027,000 | — | — |
| 2014-05-16 | $13.16 | $13.16 | 2,309,000 | — | — |
| 2014-05-15 | $12.93 | $12.93 | 2,157,000 | — | — |
| 2014-05-14 | $12.20 | $12.20 | 1,075,000 | — | — |
| 2014-05-13 | $12.40 | $12.40 | 1,370,000 | — | — |
| 2014-05-12 | $12.53 | $12.53 | 1,237,000 | — | — |
| 2014-05-09 | $12.14 | $12.14 | 1,224,000 | — | — |
| 2014-05-08 | $11.62 | $11.62 | 605,000 | — | — |
| 2014-05-07 | $11.76 | $11.76 | 1,350,000 | — | — |
| 2014-05-06 | $11.79 | $11.79 | 1,040,000 | — | — |
| 2014-05-05 | $11.79 | $11.79 | 575,000 | — | — |
| 2014-05-02 | $11.90 | $11.90 | 645,000 | — | — |
| 2014-05-01 | $12.09 | $12.09 | 1,465,000 | — | — |
| 2014-04-30 | $12.14 | $12.14 | 1,908,000 | — | — |
| 2014-04-29 | $11.64 | $11.64 | 2,397,000 | — | — |
| 2014-04-28 | $12.00 | $12.00 | 2,562,000 | — | — |
| 2014-04-25 | $12.08 | $12.08 | 1,637,000 | — | — |
| 2014-04-24 | $12.68 | $12.68 | 4,339,000 | — | — |
| 2014-04-23 | $10.72 | $10.72 | 1,101,000 | — | — |
| 2014-04-22 | $10.82 | $10.82 | 1,732,000 | — | — |
| 2014-04-21 | $10.20 | $10.20 | 516,000 | — | — |
| 2014-04-17 | $10.45 | $10.45 | 364,000 | — | — |
| 2014-04-16 | $10.28 | $10.28 | 476,000 | — | — |
| 2014-04-15 | $10.21 | $10.21 | 837,000 | — | — |
| 2014-04-14 | $10.11 | $10.11 | 566,000 | — | — |
| 2014-04-11 | $10.05 | $10.05 | 1,388,000 | — | — |
| 2014-04-10 | $10.41 | $10.41 | 761,000 | — | — |
| 2014-04-09 | $10.84 | $10.84 | 1,756,000 | — | — |
| 2014-04-08 | $10.46 | $10.46 | 1,385,000 | — | — |
| 2014-04-07 | $10.88 | $10.88 | 861,000 | — | — |
| 2014-04-04 | $11.17 | $11.17 | 795,000 | — | — |
| 2014-04-03 | $11.50 | $11.50 | 1,000,000 | — | — |
| 2014-04-02 | $11.67 | $11.67 | 467,000 | — | — |
| 2014-04-01 | $11.63 | $11.63 | 696,000 | — | — |
| 2014-03-31 | $11.54 | $11.54 | 717,000 | — | — |
| 2014-03-28 | $11.35 | $11.35 | 488,000 | — | — |
| 2014-03-27 | $11.40 | $11.40 | 634,000 | — | — |
| 2014-03-26 | $11.52 | $11.52 | 690,000 | — | — |
| 2014-03-25 | $11.63 | $11.63 | 650,000 | — | — |
| 2014-03-24 | $11.87 | $11.87 | 884,000 | — | — |
| 2014-03-21 | $12.44 | $12.43 | 966,000 | — | — |
| 2014-03-20 | $12.57 | $12.57 | 661,000 | — | — |
| 2014-03-19 | $12.72 | $12.72 | 462,000 | — | — |
| 2014-03-18 | $12.92 | $12.92 | 607,000 | — | — |
| 2014-03-17 | $12.71 | $12.71 | 314,000 | — | — |
| 2014-03-14 | $12.57 | $12.57 | 402,000 | — | — |
| 2014-03-13 | $12.46 | $12.46 | 731,000 | — | — |
| 2014-03-12 | $12.76 | $12.76 | 444,000 | — | — |
| 2014-03-11 | $12.74 | $12.74 | 464,000 | — | — |
| 2014-03-10 | $12.89 | $12.89 | 539,000 | — | — |
| 2014-03-07 | $13.14 | $13.14 | 935,000 | — | — |
| 2014-03-06 | $13.23 | $13.23 | 1,328,000 | — | — |
| 2014-03-05 | $12.81 | $12.81 | 490,000 | — | — |
| 2014-03-04 | $13.00 | $13.00 | 665,000 | — | — |
| 2014-03-03 | $12.89 | $12.89 | 703,000 | — | — |
| 2014-02-28 | $12.91 | $12.91 | 512,000 | — | — |
| 2014-02-27 | $13.45 | $13.45 | 415,000 | — | — |
| 2014-02-26 | $13.21 | $13.21 | 436,000 | — | — |
| 2014-02-25 | $13.07 | $13.07 | 302,000 | — | — |
| 2014-02-24 | $13.20 | $13.20 | 859,000 | — | — |
| 2014-02-21 | $13.21 | $13.21 | 694,000 | — | — |
| 2014-02-20 | $13.16 | $13.16 | 590,000 | — | — |
| 2014-02-19 | $12.95 | $12.95 | 416,000 | — | — |
| 2014-02-18 | $13.12 | $13.12 | 783,000 | — | — |
| 2014-02-14 | $13.02 | $13.02 | 593,000 | — | — |
| 2014-02-13 | $13.02 | $13.02 | 1,751,000 | — | — |
| 2014-02-12 | $12.30 | $12.30 | 1,148,000 | — | — |
| 2014-02-11 | $12.33 | $12.33 | 822,000 | — | — |
| 2014-02-10 | $12.31 | $12.31 | 1,386,000 | — | — |
| 2014-02-07 | $12.40 | $12.40 | 789,000 | — | — |
| 2014-02-06 | $12.37 | $12.37 | 682,000 | — | — |
| 2014-02-05 | $12.39 | $12.39 | 997,000 | — | — |
| 2014-02-04 | $12.41 | $12.41 | 705,000 | — | — |
| 2014-02-03 | $12.34 | $12.34 | 1,100,000 | — | — |
| 2014-01-31 | $12.57 | $12.57 | 1,093,000 | — | — |
| 2014-01-30 | $12.56 | $12.56 | 1,099,000 | — | — |
| 2014-01-29 | $12.10 | $12.10 | 1,768,000 | — | — |
| 2014-01-28 | $12.60 | $12.60 | 4,077,000 | — | — |
| 2014-01-27 | $11.63 | $11.63 | 721,000 | — | — |
| 2014-01-24 | $11.91 | $11.91 | 674,000 | — | — |
| 2014-01-23 | $12.19 | $12.19 | 751,000 | — | — |
| 2014-01-22 | $12.24 | $12.23 | 333,000 | — | — |
| 2014-01-21 | $12.39 | $12.39 | 324,000 | — | — |
| 2014-01-17 | $12.29 | $12.29 | 337,000 | — | — |
| 2014-01-16 | $12.28 | $12.28 | 531,000 | — | — |
| 2014-01-15 | $12.40 | $12.40 | 371,000 | — | — |
| 2014-01-14 | $12.36 | $12.36 | 323,000 | — | — |
| 2014-01-13 | $12.11 | $12.11 | 908,000 | — | — |
| 2014-01-10 | $12.31 | $12.31 | 387,000 | — | — |
| 2014-01-09 | $12.13 | $12.13 | 913,000 | — | — |
| 2014-01-08 | $12.24 | $12.24 | 645,000 | — | — |
| 2014-01-07 | $12.30 | $12.30 | 840,000 | — | — |
| 2014-01-06 | $12.14 | $12.14 | 508,000 | — | — |
| 2014-01-03 | $12.33 | $12.33 | 747,000 | — | — |
| 2014-01-02 | $12.35 | $12.35 | 751,000 | — | — |