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
- 2013-06-19 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 | $15.08 | $15.08 | 644,100 | — | — |
| 2014-12-30 | $15.18 | $15.18 | 695,000 | — | — |
| 2014-12-29 | $15.13 | $15.13 | 518,900 | — | — |
| 2014-12-26 | $15.04 | $15.04 | 492,500 | — | — |
| 2014-12-24 | $14.92 | $14.92 | 331,400 | — | — |
| 2014-12-23 | $14.99 | $14.99 | 1,117,900 | — | — |
| 2014-12-22 | $14.75 | $14.75 | 1,629,000 | — | — |
| 2014-12-19 | $14.59 | $14.59 | 2,721,900 | — | — |
| 2014-12-18 | $14.48 | $14.48 | 1,226,400 | — | — |
| 2014-12-17 | $14.37 | $14.37 | 1,458,600 | — | — |
| 2014-12-16 | $14.24 | $14.24 | 1,635,700 | — | — |
| 2014-12-15 | $14.25 | $14.25 | 2,108,900 | — | — |
| 2014-12-12 | $14.65 | $14.65 | 1,970,400 | — | — |
| 2014-12-11 | $14.78 | $14.78 | 1,431,700 | — | — |
| 2014-12-10 | $14.87 | $14.87 | 1,923,700 | — | — |
| 2014-12-09 | $15.11 | $15.11 | 3,162,200 | — | — |
| 2014-12-08 | $14.99 | $14.99 | 1,668,800 | — | — |
| 2014-12-05 | $15.23 | $15.23 | 2,038,500 | — | — |
| 2014-12-04 | $15.16 | $15.16 | 1,956,000 | — | — |
| 2014-12-03 | $15.25 | $15.25 | 2,691,700 | — | — |
| 2014-12-02 | $15.23 | $15.23 | 2,036,000 | — | — |
| 2014-12-01 | $15.05 | $15.05 | 2,909,000 | — | — |
| 2014-11-28 | $15.05 | $15.05 | 980,200 | — | — |
| 2014-11-26 | $15.20 | $15.20 | 1,732,100 | — | — |
| 2014-11-25 | $15.02 | $15.02 | 2,622,900 | — | — |
| 2014-11-24 | $15.05 | $15.05 | 3,770,100 | — | — |
| 2014-11-21 | $14.83 | $14.83 | 2,172,400 | — | — |
| 2014-11-20 | $14.76 | $14.76 | 5,445,700 | — | — |
| 2014-11-19 | $14.98 | $14.98 | 4,737,900 | — | — |
| 2014-11-18 | $14.91 | $14.91 | 1,958,400 | — | — |
| 2014-11-17 | $14.94 | $14.94 | 2,000,000 | — | — |
| 2014-11-14 | $14.98 | $14.98 | 1,165,700 | — | — |
| 2014-11-13 | $14.82 | $14.82 | 1,626,300 | — | — |
| 2014-11-12 | $15.00 | $15.00 | 999,400 | — | — |
| 2014-11-11 | $14.92 | $14.92 | 528,700 | — | — |
| 2014-11-10 | $14.94 | $14.94 | 294,200 | — | — |
| 2014-11-07 | $14.84 | $14.84 | 985,000 | — | — |
| 2014-11-06 | $14.99 | $14.99 | 1,647,600 | — | — |
| 2014-11-05 | $14.86 | $14.86 | 311,300 | — | — |
| 2014-11-04 | $14.74 | $14.74 | 621,200 | — | — |
| 2014-11-03 | $15.10 | $15.10 | 349,700 | — | — |
| 2014-10-31 | $15.05 | $15.05 | 375,600 | — | — |
| 2014-10-30 | $15.06 | $15.06 | 475,900 | — | — |
| 2014-10-29 | $15.14 | $15.14 | 635,700 | — | — |
| 2014-10-28 | $15.07 | $15.07 | 946,700 | — | — |
| 2014-10-27 | $15.07 | $15.07 | 440,900 | — | — |
| 2014-10-24 | $15.32 | $15.32 | 798,400 | — | — |
| 2014-10-23 | $15.10 | $15.10 | 810,600 | — | — |
| 2014-10-22 | $14.86 | $14.86 | 3,676,800 | — | — |
| 2014-10-21 | $15.01 | $15.01 | 1,449,300 | — | — |
| 2014-10-20 | $14.43 | $14.43 | 1,863,700 | — | — |
| 2014-10-17 | $14.26 | $14.26 | 1,807,600 | — | — |
| 2014-10-16 | $14.24 | $14.24 | 2,296,300 | — | — |
| 2014-10-15 | $14.48 | $14.48 | 1,407,300 | — | — |
| 2014-10-14 | $14.58 | $14.58 | 744,200 | — | — |
| 2014-10-13 | $14.53 | $14.53 | 682,500 | — | — |
| 2014-10-10 | $14.97 | $14.97 | 952,100 | — | — |
| 2014-10-09 | $15.26 | $15.26 | 730,200 | — | — |
| 2014-10-08 | $15.74 | $15.74 | 987,600 | — | — |
| 2014-10-07 | $15.33 | $15.33 | 550,600 | — | — |
| 2014-10-06 | $15.76 | $15.76 | 789,900 | — | — |
| 2014-10-03 | $15.76 | $15.76 | 653,500 | — | — |
| 2014-10-02 | $15.65 | $15.65 | 833,600 | — | — |
| 2014-10-01 | $15.82 | $15.82 | 1,413,100 | — | — |
| 2014-09-30 | $16.13 | $16.13 | 1,591,400 | — | — |
| 2014-09-29 | $16.50 | $16.50 | 1,847,000 | — | — |
| 2014-09-26 | $16.63 | $16.63 | 410,800 | — | — |
| 2014-09-25 | $16.42 | $16.42 | 761,200 | — | — |
| 2014-09-24 | $16.63 | $16.63 | 342,800 | — | — |
| 2014-09-23 | $16.66 | $16.66 | 883,300 | — | — |
| 2014-09-22 | $16.68 | $16.68 | 565,500 | — | — |
| 2014-09-19 | $16.84 | $16.84 | 454,600 | — | — |
| 2014-09-18 | $16.69 | $16.69 | 357,100 | — | — |
| 2014-09-17 | $16.67 | $16.67 | 736,200 | — | — |
| 2014-09-16 | $16.71 | $16.71 | 409,100 | — | — |
| 2014-09-15 | $16.72 | $16.72 | 362,100 | — | — |
| 2014-09-12 | $16.79 | $16.79 | 425,900 | — | — |
| 2014-09-11 | $16.95 | $16.95 | 580,500 | — | — |
| 2014-09-10 | $17.12 | $17.12 | 909,800 | — | — |
| 2014-09-09 | $16.97 | $16.97 | 1,540,400 | — | — |
| 2014-09-08 | $17.26 | $17.26 | 704,800 | — | — |
| 2014-09-05 | $17.39 | $17.39 | 605,700 | — | — |
| 2014-09-04 | $17.30 | $17.30 | 678,200 | — | — |
| 2014-09-03 | $17.25 | $17.25 | 1,329,500 | — | — |
| 2014-09-02 | $17.06 | $17.06 | 1,021,400 | — | — |
| 2014-08-29 | $17.26 | $17.26 | 706,800 | — | — |
| 2014-08-28 | $17.29 | $17.29 | 542,000 | — | — |
| 2014-08-27 | $17.29 | $17.29 | 844,300 | — | — |
| 2014-08-26 | $17.25 | $17.25 | 359,300 | — | — |
| 2014-08-25 | $17.31 | $17.31 | 1,298,000 | — | — |
| 2014-08-22 | $17.14 | $17.14 | 966,500 | — | — |
| 2014-08-21 | $17.19 | $17.19 | 930,800 | — | — |
| 2014-08-20 | $17.09 | $17.09 | 1,115,800 | — | — |
| 2014-08-19 | $16.75 | $16.75 | 290,500 | — | — |
| 2014-08-18 | $16.84 | $16.84 | 1,182,900 | — | — |
| 2014-08-15 | $16.81 | $16.81 | 913,200 | — | — |
| 2014-08-14 | $16.97 | $16.97 | 1,081,000 | — | — |
| 2014-08-13 | $16.76 | $16.76 | 653,000 | — | — |
| 2014-08-12 | $16.83 | $16.83 | 697,300 | — | — |
| 2014-08-11 | $16.94 | $16.94 | 711,800 | — | — |
| 2014-08-08 | $16.75 | $16.75 | 2,848,000 | — | — |
| 2014-08-07 | $17.00 | $17.00 | 1,064,000 | — | — |
| 2014-08-06 | $17.15 | $17.15 | 724,600 | — | — |
| 2014-08-05 | $17.22 | $17.22 | 867,500 | — | — |
| 2014-08-04 | $17.39 | $17.39 | 432,500 | — | — |
| 2014-08-01 | $17.36 | $17.36 | 384,800 | — | — |
| 2014-07-31 | $17.21 | $17.21 | 729,500 | — | — |
| 2014-07-30 | $17.38 | $17.38 | 607,300 | — | — |
| 2014-07-29 | $17.39 | $17.39 | 538,300 | — | — |
| 2014-07-28 | $17.49 | $17.49 | 489,200 | — | — |
| 2014-07-25 | $17.61 | $17.61 | 843,400 | — | — |
| 2014-07-24 | $17.73 | $17.73 | 804,600 | — | — |
| 2014-07-23 | $17.55 | $17.55 | 442,200 | — | — |
| 2014-07-22 | $17.51 | $17.51 | 283,800 | — | — |
| 2014-07-21 | $17.54 | $17.54 | 504,700 | — | — |
| 2014-07-18 | $17.65 | $17.65 | 1,047,400 | — | — |
| 2014-07-17 | $17.50 | $17.50 | 711,900 | — | — |
| 2014-07-16 | $17.63 | $17.63 | 842,700 | — | — |
| 2014-07-15 | $17.66 | $17.66 | 1,359,000 | — | — |
| 2014-07-14 | $17.59 | $17.59 | 759,800 | — | — |
| 2014-07-11 | $17.56 | $17.56 | 870,000 | — | — |
| 2014-07-10 | $17.51 | $17.51 | 757,700 | — | — |
| 2014-07-09 | $17.67 | $17.67 | 673,400 | — | — |
| 2014-07-08 | $17.58 | $17.58 | 1,499,400 | — | — |
| 2014-07-07 | $17.63 | $17.63 | 789,200 | — | — |
| 2014-07-03 | $17.77 | $17.77 | 293,200 | — | — |
| 2014-07-02 | $17.72 | $17.72 | 550,600 | — | — |
| 2014-07-01 | $17.60 | $17.60 | 687,600 | — | — |
| 2014-06-30 | $17.45 | $17.45 | 1,063,100 | — | — |
| 2014-06-27 | $17.55 | $17.55 | 1,241,700 | — | — |
| 2014-06-26 | $17.54 | $17.54 | 1,889,500 | — | — |
| 2014-06-25 | $17.20 | $17.20 | 652,000 | — | — |
| 2014-06-24 | $17.00 | $17.00 | 662,400 | — | — |
| 2014-06-23 | $16.84 | $16.84 | 469,300 | — | — |
| 2014-06-20 | $17.11 | $17.11 | 625,700 | — | — |
| 2014-06-19 | $17.16 | $17.16 | 538,400 | — | — |
| 2014-06-18 | $17.07 | $17.07 | 730,300 | — | — |
| 2014-06-17 | $16.81 | $16.81 | 404,500 | — | — |
| 2014-06-16 | $16.73 | $16.73 | 827,600 | — | — |
| 2014-06-13 | $16.73 | $16.73 | 343,200 | — | — |
| 2014-06-12 | $16.85 | $16.85 | 611,700 | — | — |
| 2014-06-11 | $17.17 | $17.17 | 524,600 | — | — |
| 2014-06-10 | $17.18 | $17.18 | 396,000 | — | — |
| 2014-06-09 | $17.25 | $17.25 | 441,000 | — | — |
| 2014-06-06 | $17.27 | $17.27 | 731,000 | — | — |
| 2014-06-05 | $17.27 | $17.27 | 568,500 | — | — |
| 2014-06-04 | $17.01 | $17.01 | 321,200 | — | — |
| 2014-06-03 | $16.92 | $16.92 | 598,200 | — | — |
| 2014-06-02 | $16.78 | $16.78 | 1,075,200 | — | — |
| 2014-05-30 | $16.59 | $16.59 | 336,200 | — | — |
| 2014-05-29 | $16.64 | $16.64 | 394,200 | — | — |
| 2014-05-28 | $16.71 | $16.71 | 310,200 | — | — |
| 2014-05-27 | $16.86 | $16.86 | 317,400 | — | — |
| 2014-05-23 | $16.74 | $16.74 | 431,300 | — | — |
| 2014-05-22 | $16.77 | $16.77 | 377,400 | — | — |
| 2014-05-21 | $16.50 | $16.50 | 431,200 | — | — |
| 2014-05-20 | $16.43 | $16.43 | 774,400 | — | — |
| 2014-05-19 | $16.67 | $16.67 | 164,500 | — | — |
| 2014-05-16 | $16.70 | $16.70 | 379,900 | — | — |
| 2014-05-15 | $16.56 | $16.56 | 583,700 | — | — |
| 2014-05-14 | $16.81 | $16.81 | 824,100 | — | — |
| 2014-05-13 | $17.31 | $17.31 | 559,500 | — | — |
| 2014-05-12 | $17.45 | $17.45 | 936,600 | — | — |
| 2014-05-09 | $17.40 | $17.40 | 1,558,900 | — | — |
| 2014-05-08 | $16.57 | $16.57 | 652,500 | — | — |
| 2014-05-07 | $16.54 | $16.54 | 603,500 | — | — |
| 2014-05-06 | $16.65 | $16.65 | 478,800 | — | — |
| 2014-05-05 | $16.84 | $16.84 | 611,000 | — | — |
| 2014-05-02 | $16.83 | $16.83 | 607,200 | — | — |
| 2014-05-01 | $16.76 | $16.76 | 592,000 | — | — |
| 2014-04-30 | $16.54 | $16.54 | 1,150,200 | — | — |
| 2014-04-29 | $16.81 | $16.81 | 694,500 | — | — |
| 2014-04-28 | $16.78 | $16.78 | 613,500 | — | — |
| 2014-04-25 | $16.78 | $16.78 | 337,600 | — | — |
| 2014-04-24 | $16.95 | $16.95 | 434,400 | — | — |
| 2014-04-23 | $16.92 | $16.92 | 316,300 | — | — |
| 2014-04-22 | $16.76 | $16.76 | 665,100 | — | — |
| 2014-04-21 | $16.66 | $16.66 | 516,300 | — | — |
| 2014-04-17 | $16.47 | $16.47 | 168,200 | — | — |
| 2014-04-16 | $16.41 | $16.41 | 266,900 | — | — |
| 2014-04-15 | $16.29 | $16.29 | 361,100 | — | — |
| 2014-04-14 | $16.40 | $16.40 | 327,900 | — | — |
| 2014-04-11 | $16.26 | $16.26 | 587,600 | — | — |
| 2014-04-10 | $16.48 | $16.48 | 354,300 | — | — |
| 2014-04-09 | $16.82 | $16.82 | 229,600 | — | — |
| 2014-04-08 | $16.65 | $16.65 | 294,200 | — | — |
| 2014-04-07 | $16.73 | $16.73 | 599,300 | — | — |
| 2014-04-04 | $16.71 | $16.71 | 784,300 | — | — |
| 2014-04-03 | $16.69 | $16.69 | 761,700 | — | — |
| 2014-04-02 | $16.95 | $16.95 | 364,900 | — | — |
| 2014-04-01 | $16.93 | $16.93 | 530,400 | — | — |
| 2014-03-31 | $16.70 | $16.70 | 238,600 | — | — |
| 2014-03-28 | $16.54 | $16.54 | 220,100 | — | — |
| 2014-03-27 | $16.50 | $16.50 | 441,900 | — | — |
| 2014-03-26 | $16.52 | $16.52 | 617,700 | — | — |
| 2014-03-25 | $16.84 | $16.84 | 193,300 | — | — |
| 2014-03-24 | $16.96 | $16.96 | 457,500 | — | — |
| 2014-03-21 | $17.01 | $17.01 | 1,579,000 | — | — |
| 2014-03-20 | $17.11 | $17.11 | 475,200 | — | — |
| 2014-03-19 | $17.24 | $17.24 | 763,700 | — | — |
| 2014-03-18 | $17.35 | $17.35 | 780,800 | — | — |
| 2014-03-17 | $17.08 | $17.08 | 652,900 | — | — |
| 2014-03-14 | $17.05 | $17.05 | 805,000 | — | — |
| 2014-03-13 | $17.07 | $17.07 | 516,200 | — | — |
| 2014-03-12 | $17.50 | $17.50 | 687,000 | — | — |
| 2014-03-11 | $17.37 | $17.37 | 853,700 | — | — |
| 2014-03-10 | $17.48 | $17.48 | 586,700 | — | — |
| 2014-03-07 | $17.54 | $17.54 | 391,800 | — | — |
| 2014-03-06 | $17.86 | $17.86 | 321,800 | — | — |
| 2014-03-05 | $17.89 | $17.89 | 541,000 | — | — |
| 2014-03-04 | $17.89 | $17.89 | 638,300 | — | — |
| 2014-03-03 | $17.70 | $17.70 | 654,400 | — | — |
| 2014-02-28 | $17.89 | $17.89 | 662,200 | — | — |
| 2014-02-27 | $17.66 | $17.66 | 550,400 | — | — |
| 2014-02-26 | $17.59 | $17.59 | 860,700 | — | — |
| 2014-02-25 | $17.62 | $17.62 | 1,054,800 | — | — |
| 2014-02-24 | $17.50 | $17.50 | 811,600 | — | — |
| 2014-02-21 | $17.22 | $17.22 | 725,200 | — | — |
| 2014-02-20 | $17.11 | $17.11 | 448,100 | — | — |
| 2014-02-19 | $17.25 | $17.25 | 879,700 | — | — |
| 2014-02-18 | $17.29 | $17.29 | 1,097,700 | — | — |
| 2014-02-14 | $17.22 | $17.22 | 637,900 | — | — |
| 2014-02-13 | $17.26 | $17.26 | 540,100 | — | — |
| 2014-02-12 | $17.30 | $17.30 | 443,800 | — | — |
| 2014-02-11 | $17.50 | $17.50 | 1,025,800 | — | — |
| 2014-02-10 | $17.15 | $17.15 | 920,700 | — | — |
| 2014-02-07 | $17.00 | $17.00 | 1,909,400 | — | — |
| 2014-02-06 | $15.66 | $15.66 | 1,457,800 | — | — |
| 2014-02-05 | $15.31 | $15.31 | 2,498,300 | — | — |
| 2014-02-04 | $15.07 | $15.07 | 4,492,500 | — | — |
| 2014-02-03 | $15.07 | $15.07 | 1,966,600 | — | — |
| 2014-01-31 | $15.61 | $15.61 | 783,600 | — | — |
| 2014-01-30 | $15.80 | $15.80 | 1,937,300 | — | — |
| 2014-01-29 | $15.92 | $15.92 | 1,283,200 | — | — |
| 2014-01-28 | $16.01 | $16.01 | 1,214,600 | — | — |
| 2014-01-27 | $16.15 | $16.15 | 3,012,700 | — | — |
| 2014-01-24 | $16.15 | $16.15 | 838,800 | — | — |
| 2014-01-23 | $16.55 | $16.55 | 372,700 | — | — |
| 2014-01-22 | $16.67 | $16.67 | 644,100 | — | — |
| 2014-01-21 | $16.76 | $16.76 | 885,900 | — | — |
| 2014-01-17 | $17.02 | $17.02 | 813,400 | — | — |
| 2014-01-16 | $17.04 | $17.04 | 506,000 | — | — |
| 2014-01-15 | $17.15 | $17.15 | 480,300 | — | — |
| 2014-01-14 | $17.24 | $17.24 | 594,200 | — | — |
| 2014-01-13 | $17.08 | $17.08 | 458,200 | — | — |
| 2014-01-10 | $17.34 | $17.34 | 303,800 | — | — |
| 2014-01-09 | $17.30 | $17.30 | 594,200 | — | — |
| 2014-01-08 | $17.24 | $17.24 | 630,300 | — | — |
| 2014-01-07 | $17.32 | $17.32 | 1,174,400 | — | — |
| 2014-01-06 | $17.55 | $17.55 | 620,000 | — | — |
| 2014-01-03 | $17.73 | $17.73 | 431,600 | — | — |
| 2014-01-02 | $17.89 | $17.89 | 758,500 | — | — |