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
- 1989-08-23 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 | $18.60 | $18.60 | 861,118 | — | — |
| 2014-12-30 | $18.30 | $18.30 | 396,967 | — | — |
| 2014-12-29 | $18.34 | $18.34 | 313,788 | — | — |
| 2014-12-26 | $18.38 | $18.38 | 347,646 | — | — |
| 2014-12-24 | $18.08 | $18.08 | 176,756 | — | — |
| 2014-12-23 | $18.12 | $18.12 | 368,974 | — | — |
| 2014-12-22 | $18.44 | $18.44 | 430,292 | — | — |
| 2014-12-19 | $18.11 | $18.11 | 1,328,734 | — | — |
| 2014-12-18 | $18.42 | $18.42 | 1,586,003 | — | — |
| 2014-12-17 | $17.90 | $17.90 | 733,683 | — | — |
| 2014-12-16 | $17.21 | $17.21 | 556,661 | — | — |
| 2014-12-15 | $17.30 | $17.30 | 552,395 | — | — |
| 2014-12-12 | $17.03 | $17.03 | 457,486 | — | — |
| 2014-12-11 | $17.05 | $17.05 | 439,090 | — | — |
| 2014-12-10 | $16.89 | $16.89 | 447,355 | — | — |
| 2014-12-09 | $17.03 | $17.03 | 420,961 | — | — |
| 2014-12-08 | $16.38 | $16.38 | 383,904 | — | — |
| 2014-12-05 | $16.41 | $16.41 | 421,495 | — | — |
| 2014-12-04 | $16.16 | $16.16 | 366,575 | — | — |
| 2014-12-03 | $16.34 | $16.34 | 374,040 | — | — |
| 2014-12-02 | $16.73 | $16.73 | 510,272 | — | — |
| 2014-12-01 | $16.62 | $16.62 | 370,841 | — | — |
| 2014-11-28 | $16.62 | $16.62 | 205,015 | — | — |
| 2014-11-26 | $16.75 | $16.75 | 325,785 | — | — |
| 2014-11-25 | $16.52 | $16.52 | 296,992 | — | — |
| 2014-11-24 | $16.38 | $16.38 | 330,851 | — | — |
| 2014-11-21 | $15.93 | $15.93 | 321,253 | — | — |
| 2014-11-20 | $15.87 | $15.87 | 317,787 | — | — |
| 2014-11-19 | $15.60 | $15.60 | 303,657 | — | — |
| 2014-11-18 | $15.95 | $15.95 | 209,814 | — | — |
| 2014-11-17 | $15.85 | $15.85 | 304,191 | — | — |
| 2014-11-14 | $15.96 | $15.96 | 247,405 | — | — |
| 2014-11-13 | $16.52 | $16.52 | 273,798 | — | — |
| 2014-11-12 | $16.73 | $16.73 | 279,397 | — | — |
| 2014-11-11 | $16.58 | $16.58 | 223,411 | — | — |
| 2014-11-10 | $16.61 | $16.61 | 276,464 | — | — |
| 2014-11-07 | $16.13 | $16.13 | 227,943 | — | — |
| 2014-11-06 | $16.44 | $16.44 | 231,409 | — | — |
| 2014-11-05 | $16.46 | $16.46 | 274,865 | — | — |
| 2014-11-04 | $16.43 | $16.43 | 293,793 | — | — |
| 2014-11-03 | $16.26 | $16.26 | 410,031 | — | — |
| 2014-10-31 | $16.47 | $16.47 | 475,881 | — | — |
| 2014-10-30 | $16.52 | $16.52 | 332,983 | — | — |
| 2014-10-29 | $16.43 | $16.43 | 303,657 | — | — |
| 2014-10-28 | $16.52 | $16.52 | 497,209 | — | — |
| 2014-10-27 | $15.99 | $15.99 | 167,958 | — | — |
| 2014-10-24 | $15.90 | $15.90 | 431,359 | — | — |
| 2014-10-23 | $15.98 | $15.98 | 303,391 | — | — |
| 2014-10-22 | $16.01 | $16.01 | 490,011 | — | — |
| 2014-10-21 | $15.91 | $15.91 | 367,375 | — | — |
| 2014-10-20 | $15.56 | $15.56 | 418,295 | — | — |
| 2014-10-17 | $15.31 | $15.31 | 440,956 | — | — |
| 2014-10-16 | $15.60 | $15.60 | 372,440 | — | — |
| 2014-10-15 | $15.65 | $15.65 | 458,819 | — | — |
| 2014-10-14 | $15.51 | $15.51 | 673,165 | — | — |
| 2014-10-13 | $15.01 | $15.01 | 339,115 | — | — |
| 2014-10-10 | $14.71 | $14.71 | 447,888 | — | — |
| 2014-10-09 | $14.78 | $14.78 | 442,823 | — | — |
| 2014-10-08 | $15.41 | $15.41 | 384,171 | — | — |
| 2014-10-07 | $14.92 | $14.92 | 350,046 | — | — |
| 2014-10-06 | $15.14 | $15.14 | 243,406 | — | — |
| 2014-10-03 | $15.50 | $15.50 | 296,193 | — | — |
| 2014-10-02 | $15.48 | $15.48 | 346,313 | — | — |
| 2014-10-01 | $14.86 | $14.86 | 372,973 | — | — |
| 2014-09-30 | $14.82 | $14.82 | 616,912 | — | — |
| 2014-09-29 | $15.24 | $15.24 | 292,194 | — | — |
| 2014-09-26 | $15.34 | $15.34 | 301,525 | — | — |
| 2014-09-25 | $15.35 | $15.35 | 630,509 | — | — |
| 2014-09-24 | $15.53 | $15.53 | 372,440 | — | — |
| 2014-09-23 | $15.06 | $15.06 | 486,812 | — | — |
| 2014-09-22 | $14.95 | $14.95 | 556,394 | — | — |
| 2014-09-19 | $15.32 | $15.32 | 834,991 | — | — |
| 2014-09-18 | $15.47 | $15.47 | 326,318 | — | — |
| 2014-09-17 | $15.19 | $15.19 | 289,794 | — | — |
| 2014-09-16 | $15.15 | $15.15 | 343,647 | — | — |
| 2014-09-15 | $15.26 | $15.26 | 407,365 | — | — |
| 2014-09-12 | $15.62 | $15.62 | 454,820 | — | — |
| 2014-09-11 | $15.68 | $15.68 | 292,460 | — | — |
| 2014-09-10 | $15.62 | $15.62 | 257,269 | — | — |
| 2014-09-09 | $15.38 | $15.38 | 446,555 | — | — |
| 2014-09-08 | $15.54 | $15.54 | 215,413 | — | — |
| 2014-09-05 | $15.48 | $15.48 | 289,261 | — | — |
| 2014-09-04 | $15.45 | $15.45 | 159,693 | — | — |
| 2014-09-03 | $15.54 | $15.54 | 348,713 | — | — |
| 2014-09-02 | $15.80 | $15.80 | 387,636 | — | — |
| 2014-08-29 | $15.79 | $15.79 | 281,530 | — | — |
| 2014-08-28 | $15.66 | $15.66 | 209,014 | — | — |
| 2014-08-27 | $15.73 | $15.73 | 338,049 | — | — |
| 2014-08-26 | $16.02 | $16.02 | 412,697 | — | — |
| 2014-08-25 | $15.87 | $15.87 | 500,142 | — | — |
| 2014-08-22 | $16.28 | $16.28 | 342,048 | — | — |
| 2014-08-21 | $16.31 | $16.31 | 231,942 | — | — |
| 2014-08-20 | $16.42 | $16.42 | 226,343 | — | — |
| 2014-08-19 | $16.76 | $16.76 | 215,946 | — | — |
| 2014-08-18 | $16.76 | $16.76 | 538,265 | — | — |
| 2014-08-15 | $16.88 | $16.88 | 510,272 | — | — |
| 2014-08-14 | $16.90 | $16.90 | 250,604 | — | — |
| 2014-08-13 | $16.86 | $16.86 | 403,632 | — | — |
| 2014-08-12 | $16.82 | $16.82 | 521,470 | — | — |
| 2014-08-11 | $16.69 | $16.69 | 439,090 | — | — |
| 2014-08-08 | $16.59 | $16.59 | 408,964 | — | — |
| 2014-08-07 | $16.34 | $16.34 | 298,325 | — | — |
| 2014-08-06 | $16.37 | $16.37 | 249,271 | — | — |
| 2014-08-05 | $16.40 | $16.40 | 438,290 | — | — |
| 2014-08-04 | $16.25 | $16.25 | 566,525 | — | — |
| 2014-08-01 | $16.11 | $16.11 | 411,897 | — | — |
| 2014-07-31 | $16.38 | $16.38 | 548,929 | — | — |
| 2014-07-30 | $16.81 | $16.81 | 573,723 | — | — |
| 2014-07-29 | $16.46 | $16.46 | 725,152 | — | — |
| 2014-07-28 | $16.54 | $16.54 | 800,600 | — | — |
| 2014-07-25 | $15.71 | $15.71 | 633,442 | — | — |
| 2014-07-24 | $15.75 | $15.75 | 969,891 | — | — |
| 2014-07-23 | $16.13 | $16.13 | 1,418,845 | — | — |
| 2014-07-22 | $13.87 | $13.87 | 1,175,439 | — | — |
| 2014-07-21 | $14.49 | $14.49 | 711,289 | — | — |
| 2014-07-18 | $15.04 | $15.04 | 403,632 | — | — |
| 2014-07-17 | $14.80 | $14.80 | 478,547 | — | — |
| 2014-07-16 | $14.98 | $14.98 | 501,741 | — | — |
| 2014-07-15 | $15.47 | $15.47 | 511,072 | — | — |
| 2014-07-14 | $16.03 | $16.03 | 409,764 | — | — |
| 2014-07-11 | $15.93 | $15.93 | 467,883 | — | — |
| 2014-07-10 | $15.84 | $15.84 | 578,255 | — | — |
| 2014-07-09 | $15.62 | $15.62 | 404,432 | — | — |
| 2014-07-08 | $15.44 | $15.44 | 604,915 | — | — |
| 2014-07-07 | $15.64 | $15.64 | 769,408 | — | — |
| 2014-07-03 | $15.71 | $15.71 | 238,074 | — | — |
| 2014-07-02 | $15.43 | $15.43 | 467,883 | — | — |
| 2014-07-01 | $15.57 | $15.57 | 609,714 | — | — |
| 2014-06-30 | $15.18 | $15.18 | 852,853 | — | — |
| 2014-06-27 | $14.94 | $14.94 | 483,612 | — | — |
| 2014-06-26 | $14.51 | $14.51 | 275,931 | — | — |
| 2014-06-25 | $14.78 | $14.78 | 276,997 | — | — |
| 2014-06-24 | $14.64 | $14.64 | 419,362 | — | — |
| 2014-06-23 | $14.70 | $14.70 | 320,187 | — | — |
| 2014-06-20 | $14.83 | $14.83 | 584,654 | — | — |
| 2014-06-19 | $14.73 | $14.73 | 235,408 | — | — |
| 2014-06-18 | $14.75 | $14.75 | 335,649 | — | — |
| 2014-06-17 | $14.63 | $14.63 | 342,314 | — | — |
| 2014-06-16 | $14.27 | $14.27 | 318,320 | — | — |
| 2014-06-13 | $13.80 | $13.80 | 319,120 | — | — |
| 2014-06-12 | $14.06 | $14.06 | 175,956 | — | — |
| 2014-06-11 | $14.35 | $14.35 | 416,163 | — | — |
| 2014-06-10 | $14.41 | $14.41 | 409,498 | — | — |
| 2014-06-09 | $14.37 | $14.37 | 315,921 | — | — |
| 2014-06-06 | $14.25 | $14.25 | 325,252 | — | — |
| 2014-06-05 | $14.13 | $14.13 | 412,963 | — | — |
| 2014-06-04 | $13.89 | $13.89 | 221,278 | — | — |
| 2014-06-03 | $13.87 | $13.87 | 400,966 | — | — |
| 2014-06-02 | $13.88 | $13.88 | 400,966 | — | — |
| 2014-05-30 | $14.17 | $14.17 | 346,313 | — | — |
| 2014-05-29 | $14.13 | $14.13 | 282,863 | — | — |
| 2014-05-28 | $14.16 | $14.16 | 368,974 | — | — |
| 2014-05-27 | $14.25 | $14.25 | 219,945 | — | — |
| 2014-05-23 | $14.06 | $14.06 | 227,676 | — | — |
| 2014-05-22 | $13.89 | $13.89 | 282,063 | — | — |
| 2014-05-21 | $13.70 | $13.70 | 311,122 | — | — |
| 2014-05-20 | $13.73 | $13.73 | 609,981 | — | — |
| 2014-05-19 | $13.95 | $13.95 | 304,724 | — | — |
| 2014-05-16 | $13.62 | $13.62 | 791,269 | — | — |
| 2014-05-15 | $13.67 | $13.67 | 461,218 | — | — |
| 2014-05-14 | $13.87 | $13.87 | 391,369 | — | — |
| 2014-05-13 | $14.19 | $14.19 | 395,368 | — | — |
| 2014-05-12 | $14.45 | $14.45 | 476,148 | — | — |
| 2014-05-09 | $13.78 | $13.78 | 796,601 | — | — |
| 2014-05-08 | $13.87 | $13.87 | 559,860 | — | — |
| 2014-05-07 | $14.37 | $14.37 | 800,067 | — | — |
| 2014-05-06 | $14.63 | $14.63 | 702,491 | — | — |
| 2014-05-05 | $15.27 | $15.27 | 330,851 | — | — |
| 2014-05-02 | $15.26 | $15.26 | 323,386 | — | — |
| 2014-05-01 | $15.36 | $15.36 | 514,271 | — | — |
| 2014-04-30 | $15.67 | $15.67 | 309,789 | — | — |
| 2014-04-29 | $15.65 | $15.65 | 354,311 | — | — |
| 2014-04-28 | $15.71 | $15.71 | 442,823 | — | — |
| 2014-04-25 | $15.53 | $15.53 | 368,974 | — | — |
| 2014-04-24 | $15.90 | $15.90 | 230,876 | — | — |
| 2014-04-23 | $16.00 | $16.00 | 245,805 | — | — |
| 2014-04-22 | $16.23 | $16.23 | 322,853 | — | — |
| 2014-04-21 | $16.09 | $16.09 | 220,478 | — | — |
| 2014-04-17 | $15.85 | $15.85 | 254,336 | — | — |
| 2014-04-16 | $15.84 | $15.84 | 236,741 | — | — |
| 2014-04-15 | $15.79 | $15.79 | 397,234 | — | — |
| 2014-04-14 | $15.60 | $15.60 | 388,436 | — | — |
| 2014-04-11 | $15.22 | $15.22 | 382,304 | — | — |
| 2014-04-10 | $15.37 | $15.37 | 316,721 | — | — |
| 2014-04-09 | $15.99 | $15.99 | 339,382 | — | — |
| 2014-04-08 | $15.76 | $15.76 | 390,302 | — | — |
| 2014-04-07 | $15.62 | $15.62 | 478,280 | — | — |
| 2014-04-04 | $16.01 | $16.01 | 462,551 | — | — |
| 2014-04-03 | $16.74 | $16.74 | 246,072 | — | — |
| 2014-04-02 | $17.08 | $17.08 | 233,808 | — | — |
| 2014-04-01 | $17.12 | $17.12 | 531,867 | — | — |
| 2014-03-31 | $16.86 | $16.86 | 499,608 | — | — |
| 2014-03-28 | $16.72 | $16.72 | 565,725 | — | — |
| 2014-03-27 | $16.76 | $16.76 | 373,507 | — | — |
| 2014-03-26 | $16.98 | $16.98 | 746,213 | — | — |
| 2014-03-25 | $17.66 | $17.66 | 907,506 | — | — |
| 2014-03-24 | $17.00 | $17.00 | 753,945 | — | — |
| 2014-03-21 | $17.42 | $17.42 | 709,956 | — | — |
| 2014-03-20 | $17.45 | $17.45 | 409,764 | — | — |
| 2014-03-19 | $17.52 | $17.52 | 211,147 | — | — |
| 2014-03-18 | $17.65 | $17.65 | 427,360 | — | — |
| 2014-03-17 | $17.28 | $17.28 | 375,906 | — | — |
| 2014-03-14 | $17.03 | $17.03 | 430,826 | — | — |
| 2014-03-13 | $16.92 | $16.92 | 478,814 | — | — |
| 2014-03-12 | $16.87 | $16.87 | 405,499 | — | — |
| 2014-03-11 | $16.82 | $16.82 | 294,326 | — | — |
| 2014-03-10 | $16.91 | $16.91 | 362,843 | — | — |
| 2014-03-07 | $16.89 | $16.89 | 319,387 | — | — |
| 2014-03-06 | $17.07 | $17.07 | 523,069 | — | — |
| 2014-03-05 | $17.07 | $17.07 | 583,587 | — | — |
| 2014-03-04 | $17.22 | $17.22 | 1,225,827 | — | — |
| 2014-03-03 | $16.28 | $16.28 | 491,344 | — | — |
| 2014-02-28 | $16.25 | $16.25 | 412,164 | — | — |
| 2014-02-27 | $16.37 | $16.37 | 221,011 | — | — |
| 2014-02-26 | $16.45 | $16.45 | 278,064 | — | — |
| 2014-02-25 | $16.35 | $16.35 | 399,633 | — | — |
| 2014-02-24 | $16.41 | $16.41 | 593,452 | — | — |
| 2014-02-21 | $16.23 | $16.23 | 477,747 | — | — |
| 2014-02-20 | $16.24 | $16.24 | 348,979 | — | — |
| 2014-02-19 | $16.04 | $16.04 | 614,780 | — | — |
| 2014-02-18 | $16.10 | $16.10 | 581,455 | — | — |
| 2014-02-14 | $15.67 | $15.67 | 304,191 | — | — |
| 2014-02-13 | $15.71 | $15.71 | 297,792 | — | — |
| 2014-02-12 | $15.55 | $15.55 | 377,506 | — | — |
| 2014-02-11 | $15.53 | $15.53 | 611,047 | — | — |
| 2014-02-10 | $15.00 | $15.00 | 427,893 | — | — |
| 2014-02-07 | $14.94 | $14.94 | 534,533 | — | — |
| 2014-02-06 | $14.79 | $14.79 | 510,539 | — | — |
| 2014-02-05 | $14.79 | $14.79 | 486,012 | — | — |
| 2014-02-04 | $14.82 | $14.82 | 440,423 | — | — |
| 2014-02-03 | $14.98 | $14.98 | 507,073 | — | — |
| 2014-01-31 | $15.76 | $15.76 | 372,174 | — | — |
| 2014-01-30 | $15.94 | $15.94 | 399,633 | — | — |
| 2014-01-29 | $15.78 | $15.78 | 877,114 | — | — |
| 2014-01-28 | $16.02 | $16.02 | 840,590 | — | — |
| 2014-01-27 | $15.74 | $15.74 | 575,589 | — | — |
| 2014-01-24 | $15.94 | $15.94 | 742,214 | — | — |
| 2014-01-23 | $15.98 | $15.98 | 765,142 | — | — |
| 2014-01-22 | $16.02 | $16.02 | 349,779 | — | — |
| 2014-01-21 | $16.19 | $16.19 | 310,322 | — | — |
| 2014-01-17 | $16.19 | $16.19 | 322,053 | — | — |
| 2014-01-16 | $16.41 | $16.41 | 368,441 | — | — |
| 2014-01-15 | $16.44 | $16.44 | 411,364 | — | — |
| 2014-01-14 | $16.53 | $16.53 | 433,758 | — | — |
| 2014-01-13 | $16.41 | $16.41 | 539,065 | — | — |
| 2014-01-10 | $16.31 | $16.31 | 577,189 | — | — |
| 2014-01-09 | $16.41 | $16.41 | 503,607 | — | — |
| 2014-01-08 | $16.17 | $16.17 | 994,418 | — | — |
| 2014-01-07 | $16.45 | $16.45 | 413,230 | — | — |
| 2014-01-06 | $16.35 | $16.35 | 324,985 | — | — |
| 2014-01-03 | $16.63 | $16.63 | 336,183 | — | — |
| 2014-01-02 | $16.59 | $16.59 | 458,285 | — | — |