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
- 1996-07-03 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 | $17.14 | $33.19 | 13,500 | — | — |
| 2014-12-30 | $17.31 | $33.52 | 11,800 | — | — |
| 2014-12-29 | $17.35 | $33.59 | 14,400 | — | — |
| 2014-12-26 | $17.23 | $33.36 | 11,900 | — | — |
| 2014-12-24 | $17.19 | $33.28 | 6,600 | — | — |
| 2014-12-23 | $17.26 | $33.42 | 21,000 | — | — |
| 2014-12-22 | $17.29 | $33.48 | 25,100 | — | — |
| 2014-12-19 | $17.23 | $33.36 | 59,000 | — | — |
| 2014-12-18 | $16.97 | $32.86 | 17,600 | — | — |
| 2014-12-17 | $16.99 | $32.90 | 21,300 | — | — |
| 2014-12-16 | $16.19 | $31.35 | 27,900 | — | — |
| 2014-12-15 | $16.14 | $31.25 | 19,800 | — | — |
| 2014-12-12 | $16.13 | $31.23 | 94,300 | — | — |
| 2014-12-11 | $16.62 | $32.18 | 26,900 | — | — |
| 2014-12-10 | $16.55 | $32.05 | 33,700 | — | — |
| 2014-12-09 | $16.87 | $32.67 | 113,900 | — | — |
| 2014-12-08 | $16.94 | $32.80 | 14,400 | — | — |
| 2014-12-05 | $17.05 | $33.01 | 25,300 | — | — |
| 2014-12-04 | $16.66 | $32.26 | 24,300 | — | — |
| 2014-12-03 | $16.75 | $32.43 | 23,700 | — | — |
| 2014-12-02 | $16.34 | $31.64 | 22,300 | — | — |
| 2014-12-01 | $15.95 | $30.88 | 17,300 | — | — |
| 2014-11-28 | $16.11 | $31.19 | 6,700 | — | — |
| 2014-11-26 | $16.56 | $32.06 | 14,400 | — | — |
| 2014-11-25 | $16.67 | $32.28 | 17,000 | — | — |
| 2014-11-24 | $16.77 | $32.47 | 17,000 | — | — |
| 2014-11-21 | $16.42 | $31.79 | 15,600 | — | — |
| 2014-11-20 | $16.34 | $31.64 | 6,300 | — | — |
| 2014-11-19 | $16.30 | $31.56 | 24,200 | — | — |
| 2014-11-18 | $16.76 | $32.45 | 15,000 | — | — |
| 2014-11-17 | $16.73 | $32.39 | 21,900 | — | — |
| 2014-11-14 | $16.86 | $32.65 | 34,400 | — | — |
| 2014-11-13 | $16.84 | $32.61 | 16,000 | — | — |
| 2014-11-12 | $16.86 | $32.65 | 26,900 | — | — |
| 2014-11-11 | $16.83 | $32.59 | 14,700 | — | — |
| 2014-11-10 | $16.85 | $32.63 | 13,700 | — | — |
| 2014-11-07 | $16.52 | $31.99 | 68,300 | — | — |
| 2014-11-06 | $16.61 | $32.16 | 24,200 | — | — |
| 2014-11-05 | $16.59 | $32.12 | 25,200 | — | — |
| 2014-11-04 | $16.20 | $31.37 | 54,700 | — | — |
| 2014-11-03 | $16.37 | $31.70 | 23,900 | — | — |
| 2014-10-31 | $16.57 | $32.08 | 157,500 | — | — |
| 2014-10-30 | $16.61 | $32.16 | 23,800 | — | — |
| 2014-10-29 | $16.35 | $31.41 | 42,300 | — | — |
| 2014-10-28 | $16.56 | $31.81 | 42,700 | — | — |
| 2014-10-27 | $16.03 | $30.79 | 54,500 | — | — |
| 2014-10-24 | $15.78 | $30.31 | 34,700 | — | — |
| 2014-10-23 | $16.01 | $30.75 | 38,900 | — | — |
| 2014-10-22 | $16.07 | $30.87 | 25,500 | — | — |
| 2014-10-21 | $16.00 | $30.73 | 42,000 | — | — |
| 2014-10-20 | $16.00 | $30.73 | 17,200 | — | — |
| 2014-10-17 | $16.17 | $31.06 | 19,600 | — | — |
| 2014-10-16 | $16.43 | $31.56 | 39,300 | — | — |
| 2014-10-15 | $16.45 | $31.60 | 35,700 | — | — |
| 2014-10-14 | $16.32 | $31.35 | 42,500 | — | — |
| 2014-10-13 | $15.59 | $29.95 | 55,800 | — | — |
| 2014-10-10 | $15.72 | $30.20 | 45,400 | — | — |
| 2014-10-09 | $15.71 | $30.18 | 28,300 | — | — |
| 2014-10-08 | $16.01 | $30.75 | 25,900 | — | — |
| 2014-10-07 | $15.56 | $29.89 | 19,900 | — | — |
| 2014-10-06 | $15.52 | $29.81 | 36,100 | — | — |
| 2014-10-03 | $15.83 | $30.41 | 14,400 | — | — |
| 2014-10-02 | $15.71 | $30.18 | 43,600 | — | — |
| 2014-10-01 | $15.77 | $30.29 | 40,000 | — | — |
| 2014-09-30 | $15.91 | $30.56 | 52,900 | — | — |
| 2014-09-29 | $16.08 | $30.89 | 20,700 | — | — |
| 2014-09-26 | $16.26 | $31.23 | 8,300 | — | — |
| 2014-09-25 | $16.07 | $30.87 | 23,200 | — | — |
| 2014-09-24 | $16.31 | $31.33 | 20,600 | — | — |
| 2014-09-23 | $16.45 | $31.60 | 28,900 | — | — |
| 2014-09-22 | $16.77 | $32.21 | 40,800 | — | — |
| 2014-09-19 | $16.84 | $32.35 | 138,200 | — | — |
| 2014-09-18 | $16.74 | $32.16 | 46,200 | — | — |
| 2014-09-17 | $16.25 | $31.21 | 41,200 | — | — |
| 2014-09-16 | $15.97 | $30.68 | 14,800 | — | — |
| 2014-09-15 | $16.02 | $30.77 | 19,800 | — | — |
| 2014-09-12 | $15.92 | $30.58 | 17,500 | — | — |
| 2014-09-11 | $16.18 | $31.08 | 11,500 | — | — |
| 2014-09-10 | $15.96 | $30.66 | 11,900 | — | — |
| 2014-09-09 | $15.88 | $30.50 | 17,900 | — | — |
| 2014-09-08 | $16.13 | $30.98 | 5,200 | — | — |
| 2014-09-05 | $16.16 | $31.04 | 11,300 | — | — |
| 2014-09-04 | $16.14 | $31.00 | 22,200 | — | — |
| 2014-09-03 | $16.27 | $31.25 | 12,400 | — | — |
| 2014-09-02 | $16.62 | $31.93 | 36,600 | — | — |
| 2014-08-29 | $16.42 | $31.54 | 8,100 | — | — |
| 2014-08-28 | $16.43 | $31.56 | 8,800 | — | — |
| 2014-08-27 | $16.65 | $31.98 | 5,200 | — | — |
| 2014-08-26 | $16.65 | $31.98 | 17,300 | — | — |
| 2014-08-25 | $16.70 | $32.08 | 9,700 | — | — |
| 2014-08-22 | $16.62 | $31.93 | 14,900 | — | — |
| 2014-08-21 | $16.79 | $32.25 | 18,700 | — | — |
| 2014-08-20 | $16.67 | $32.02 | 15,900 | — | — |
| 2014-08-19 | $16.97 | $32.60 | 38,200 | — | — |
| 2014-08-18 | $16.94 | $32.54 | 23,200 | — | — |
| 2014-08-15 | $16.71 | $32.10 | 35,800 | — | — |
| 2014-08-14 | $16.81 | $32.29 | 5,700 | — | — |
| 2014-08-13 | $16.74 | $32.16 | 20,400 | — | — |
| 2014-08-12 | $16.70 | $32.08 | 42,000 | — | — |
| 2014-08-11 | $16.66 | $32.00 | 17,400 | — | — |
| 2014-08-08 | $16.44 | $31.58 | 18,600 | — | — |
| 2014-08-07 | $16.23 | $31.18 | 9,300 | — | — |
| 2014-08-06 | $16.46 | $31.62 | 14,500 | — | — |
| 2014-08-05 | $16.27 | $31.25 | 19,600 | — | — |
| 2014-08-04 | $16.33 | $31.37 | 26,300 | — | — |
| 2014-08-01 | $16.17 | $31.06 | 35,800 | — | — |
| 2014-07-31 | $15.91 | $30.56 | 23,700 | — | — |
| 2014-07-30 | $16.17 | $30.83 | 14,100 | — | — |
| 2014-07-29 | $16.06 | $30.62 | 19,600 | — | — |
| 2014-07-28 | $15.97 | $30.45 | 26,100 | — | — |
| 2014-07-25 | $16.26 | $31.00 | 49,800 | — | — |
| 2014-07-24 | $16.00 | $30.51 | 28,200 | — | — |
| 2014-07-23 | $16.04 | $30.58 | 10,900 | — | — |
| 2014-07-22 | $16.07 | $30.64 | 17,700 | — | — |
| 2014-07-21 | $16.21 | $30.91 | 36,300 | — | — |
| 2014-07-18 | $16.29 | $31.06 | 30,500 | — | — |
| 2014-07-17 | $16.20 | $30.89 | 24,800 | — | — |
| 2014-07-16 | $16.70 | $31.84 | 49,600 | — | — |
| 2014-07-15 | $16.76 | $31.96 | 47,900 | — | — |
| 2014-07-14 | $16.86 | $32.15 | 17,700 | — | — |
| 2014-07-11 | $16.81 | $32.05 | 24,000 | — | — |
| 2014-07-10 | $16.85 | $32.13 | 19,800 | — | — |
| 2014-07-09 | $16.95 | $32.32 | 8,200 | — | — |
| 2014-07-08 | $16.88 | $32.18 | 48,100 | — | — |
| 2014-07-07 | $17.03 | $32.47 | 24,200 | — | — |
| 2014-07-03 | $17.09 | $32.58 | 24,500 | — | — |
| 2014-07-02 | $17.00 | $32.41 | 21,400 | — | — |
| 2014-07-01 | $16.86 | $32.15 | 54,400 | — | — |
| 2014-06-30 | $16.56 | $31.57 | 23,000 | — | — |
| 2014-06-27 | $16.45 | $31.36 | 198,800 | — | — |
| 2014-06-26 | $16.36 | $31.19 | 25,200 | — | — |
| 2014-06-25 | $16.20 | $30.89 | 126,700 | — | — |
| 2014-06-24 | $16.16 | $30.81 | 79,100 | — | — |
| 2014-06-23 | $16.18 | $30.85 | 61,000 | — | — |
| 2014-06-20 | $16.16 | $30.81 | 153,400 | — | — |
| 2014-06-19 | $15.86 | $30.24 | 80,700 | — | — |
| 2014-06-18 | $15.92 | $30.35 | 112,300 | — | — |
| 2014-06-17 | $16.25 | $30.98 | 85,600 | — | — |
| 2014-06-16 | $15.75 | $30.03 | 49,600 | — | — |
| 2014-06-13 | $15.90 | $30.32 | 141,700 | — | — |
| 2014-06-12 | $16.02 | $30.54 | 24,900 | — | — |
| 2014-06-11 | $16.34 | $31.15 | 14,900 | — | — |
| 2014-06-10 | $16.56 | $31.57 | 6,200 | — | — |
| 2014-06-09 | $16.60 | $31.65 | 23,600 | — | — |
| 2014-06-06 | $16.61 | $31.67 | 38,000 | — | — |
| 2014-06-05 | $16.67 | $31.78 | 137,100 | — | — |
| 2014-06-04 | $15.93 | $30.37 | 14,700 | — | — |
| 2014-06-03 | $16.14 | $30.77 | 17,700 | — | — |
| 2014-06-02 | $16.34 | $31.15 | 20,300 | — | — |
| 2014-05-30 | $16.34 | $31.15 | 35,900 | — | — |
| 2014-05-29 | $16.56 | $31.57 | 7,200 | — | — |
| 2014-05-28 | $16.63 | $31.71 | 12,400 | — | — |
| 2014-05-27 | $16.79 | $32.01 | 36,600 | — | — |
| 2014-05-23 | $16.60 | $31.65 | 30,000 | — | — |
| 2014-05-22 | $16.61 | $31.67 | 18,900 | — | — |
| 2014-05-21 | $16.54 | $31.54 | 30,800 | — | — |
| 2014-05-20 | $16.38 | $31.23 | 36,900 | — | — |
| 2014-05-19 | $16.65 | $31.75 | 25,300 | — | — |
| 2014-05-16 | $16.55 | $31.55 | 43,500 | — | — |
| 2014-05-15 | $16.48 | $31.42 | 55,600 | — | — |
| 2014-05-14 | $16.04 | $30.58 | 35,400 | — | — |
| 2014-05-13 | $16.49 | $31.44 | 27,800 | — | — |
| 2014-05-12 | $16.82 | $32.07 | 21,600 | — | — |
| 2014-05-09 | $16.47 | $31.40 | 26,300 | — | — |
| 2014-05-08 | $16.21 | $30.91 | 25,300 | — | — |
| 2014-05-07 | $16.39 | $31.25 | 85,600 | — | — |
| 2014-05-06 | $16.28 | $31.04 | 71,700 | — | — |
| 2014-05-05 | $16.22 | $30.93 | 25,600 | — | — |
| 2014-05-02 | $16.29 | $31.06 | 44,900 | — | — |
| 2014-05-01 | $16.25 | $30.98 | 60,400 | — | — |
| 2014-04-30 | $16.22 | $30.70 | 30,700 | — | — |
| 2014-04-29 | $16.20 | $30.66 | 35,200 | — | — |
| 2014-04-28 | $16.39 | $31.02 | 26,100 | — | — |
| 2014-04-25 | $16.68 | $31.57 | 81,500 | — | — |
| 2014-04-24 | $17.08 | $32.32 | 23,900 | — | — |
| 2014-04-23 | $17.14 | $32.44 | 21,000 | — | — |
| 2014-04-22 | $17.42 | $32.97 | 11,900 | — | — |
| 2014-04-21 | $17.43 | $32.99 | 11,800 | — | — |
| 2014-04-17 | $17.67 | $33.44 | 20,300 | — | — |
| 2014-04-16 | $17.33 | $32.80 | 9,900 | — | — |
| 2014-04-15 | $17.24 | $32.63 | 12,700 | — | — |
| 2014-04-14 | $17.29 | $32.72 | 32,800 | — | — |
| 2014-04-11 | $17.08 | $32.32 | 28,500 | — | — |
| 2014-04-10 | $17.20 | $32.55 | 19,700 | — | — |
| 2014-04-09 | $17.70 | $33.50 | 16,000 | — | — |
| 2014-04-08 | $17.67 | $33.44 | 21,400 | — | — |
| 2014-04-07 | $17.66 | $33.42 | 17,800 | — | — |
| 2014-04-04 | $17.78 | $33.65 | 38,700 | — | — |
| 2014-04-03 | $18.30 | $34.63 | 15,200 | — | — |
| 2014-04-02 | $18.33 | $34.69 | 12,900 | — | — |
| 2014-04-01 | $18.32 | $34.67 | 21,000 | — | — |
| 2014-03-31 | $17.69 | $33.48 | 34,300 | — | — |
| 2014-03-28 | $17.50 | $33.12 | 113,000 | — | — |
| 2014-03-27 | $17.29 | $32.72 | 19,600 | — | — |
| 2014-03-26 | $17.42 | $32.97 | 26,200 | — | — |
| 2014-03-25 | $17.57 | $33.25 | 25,700 | — | — |
| 2014-03-24 | $17.69 | $33.48 | 21,200 | — | — |
| 2014-03-21 | $17.80 | $33.69 | 79,900 | — | — |
| 2014-03-20 | $17.79 | $33.67 | 76,500 | — | — |
| 2014-03-19 | $17.75 | $33.59 | 12,400 | — | — |
| 2014-03-18 | $17.90 | $33.88 | 17,900 | — | — |
| 2014-03-17 | $17.90 | $33.88 | 23,900 | — | — |
| 2014-03-14 | $17.91 | $33.90 | 9,400 | — | — |
| 2014-03-13 | $17.90 | $33.88 | 27,000 | — | — |
| 2014-03-12 | $18.17 | $34.39 | 17,000 | — | — |
| 2014-03-11 | $18.25 | $34.54 | 35,200 | — | — |
| 2014-03-10 | $18.41 | $34.84 | 7,700 | — | — |
| 2014-03-07 | $18.45 | $34.92 | 20,100 | — | — |
| 2014-03-06 | $18.48 | $34.97 | 46,700 | — | — |
| 2014-03-05 | $18.71 | $35.41 | 13,200 | — | — |
| 2014-03-04 | $18.80 | $35.58 | 79,900 | — | — |
| 2014-03-03 | $18.58 | $35.16 | 16,100 | — | — |
| 2014-02-28 | $18.88 | $35.73 | 95,100 | — | — |
| 2014-02-27 | $18.51 | $35.03 | 30,900 | — | — |
| 2014-02-26 | $18.21 | $34.46 | 8,100 | — | — |
| 2014-02-25 | $18.04 | $34.14 | 12,900 | — | — |
| 2014-02-24 | $18.14 | $34.33 | 24,800 | — | — |
| 2014-02-21 | $17.38 | $32.89 | 28,500 | — | — |
| 2014-02-20 | $17.47 | $33.06 | 51,800 | — | — |
| 2014-02-19 | $17.05 | $32.27 | 40,000 | — | — |
| 2014-02-18 | $17.36 | $32.85 | 36,000 | — | — |
| 2014-02-14 | $17.39 | $32.91 | 25,800 | — | — |
| 2014-02-13 | $17.33 | $32.80 | 10,700 | — | — |
| 2014-02-12 | $17.16 | $32.48 | 8,200 | — | — |
| 2014-02-11 | $17.53 | $33.18 | 18,700 | — | — |
| 2014-02-10 | $17.16 | $32.48 | 20,100 | — | — |
| 2014-02-07 | $17.28 | $32.70 | 28,500 | — | — |
| 2014-02-06 | $17.26 | $32.67 | 44,000 | — | — |
| 2014-02-05 | $17.40 | $32.93 | 48,600 | — | — |
| 2014-02-04 | $17.32 | $32.78 | 38,700 | — | — |
| 2014-02-03 | $17.05 | $32.27 | 42,700 | — | — |
| 2014-01-31 | $17.76 | $33.61 | 92,700 | — | — |
| 2014-01-30 | $17.66 | $33.42 | 28,600 | — | — |
| 2014-01-29 | $17.70 | $33.27 | 37,000 | — | — |
| 2014-01-28 | $17.61 | $33.10 | 44,200 | — | — |
| 2014-01-27 | $17.49 | $32.88 | 72,000 | — | — |
| 2014-01-24 | $18.14 | $34.10 | 24,100 | — | — |
| 2014-01-23 | $18.03 | $33.89 | 22,200 | — | — |
| 2014-01-22 | $17.96 | $33.76 | 92,000 | — | — |
| 2014-01-21 | $17.57 | $33.03 | 31,900 | — | — |
| 2014-01-17 | $17.24 | $32.41 | 23,300 | — | — |
| 2014-01-16 | $17.11 | $32.16 | 5,100 | — | — |
| 2014-01-15 | $17.23 | $32.39 | 23,000 | — | — |
| 2014-01-14 | $17.18 | $32.29 | 12,700 | — | — |
| 2014-01-13 | $17.07 | $32.09 | 26,700 | — | — |
| 2014-01-10 | $17.06 | $32.07 | 40,900 | — | — |
| 2014-01-09 | $17.06 | $32.07 | 10,200 | — | — |
| 2014-01-08 | $17.13 | $32.20 | 19,100 | — | — |
| 2014-01-07 | $17.54 | $32.97 | 8,000 | — | — |
| 2014-01-06 | $17.29 | $32.50 | 18,200 | — | — |
| 2014-01-03 | $17.53 | $32.95 | 33,600 | — | — |
| 2014-01-02 | $17.16 | $32.26 | 23,000 | — | — |