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
- 2009-10-08 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 | $24.78 | $24.78 | 383,700 | — | — |
| 2014-12-30 | $23.88 | $23.88 | 242,300 | — | — |
| 2014-12-29 | $23.91 | $23.91 | 316,200 | — | — |
| 2014-12-26 | $22.79 | $22.79 | 159,000 | — | — |
| 2014-12-24 | $22.09 | $22.09 | 99,600 | — | — |
| 2014-12-23 | $21.61 | $21.61 | 223,000 | — | — |
| 2014-12-22 | $22.59 | $22.59 | 329,700 | — | — |
| 2014-12-19 | $23.13 | $23.13 | 1,010,700 | — | — |
| 2014-12-18 | $22.26 | $22.26 | 263,700 | — | — |
| 2014-12-17 | $21.49 | $21.49 | 286,500 | — | — |
| 2014-12-16 | $20.51 | $20.51 | 254,000 | — | — |
| 2014-12-15 | $21.13 | $21.13 | 567,600 | — | — |
| 2014-12-12 | $22.81 | $22.81 | 283,400 | — | — |
| 2014-12-11 | $22.69 | $22.69 | 305,700 | — | — |
| 2014-12-10 | $22.94 | $22.94 | 255,800 | — | — |
| 2014-12-09 | $23.46 | $23.46 | 246,700 | — | — |
| 2014-12-08 | $23.03 | $23.03 | 284,400 | — | — |
| 2014-12-05 | $23.05 | $23.05 | 250,800 | — | — |
| 2014-12-04 | $22.30 | $22.30 | 271,900 | — | — |
| 2014-12-03 | $22.65 | $22.65 | 264,100 | — | — |
| 2014-12-02 | $22.46 | $22.46 | 243,100 | — | — |
| 2014-12-01 | $21.60 | $21.60 | 318,400 | — | — |
| 2014-11-28 | $22.33 | $22.33 | 195,100 | — | — |
| 2014-11-26 | $22.41 | $22.41 | 469,100 | — | — |
| 2014-11-25 | $21.83 | $21.83 | 569,200 | — | — |
| 2014-11-24 | $20.74 | $20.74 | 279,000 | — | — |
| 2014-11-21 | $20.12 | $20.12 | 427,000 | — | — |
| 2014-11-20 | $20.64 | $20.64 | 442,600 | — | — |
| 2014-11-19 | $20.97 | $20.97 | 652,600 | — | — |
| 2014-11-18 | $21.40 | $21.40 | 732,800 | — | — |
| 2014-11-17 | $19.74 | $19.74 | 404,400 | — | — |
| 2014-11-14 | $18.98 | $18.98 | 426,400 | — | — |
| 2014-11-13 | $19.57 | $19.57 | 713,800 | — | — |
| 2014-11-12 | $19.71 | $19.71 | 742,000 | — | — |
| 2014-11-11 | $19.05 | $19.05 | 1,107,300 | — | — |
| 2014-11-10 | $17.49 | $17.49 | 490,800 | — | — |
| 2014-11-07 | $17.37 | $17.37 | 372,600 | — | — |
| 2014-11-06 | $17.28 | $17.28 | 428,400 | — | — |
| 2014-11-05 | $17.24 | $17.24 | 256,000 | — | — |
| 2014-11-04 | $17.12 | $17.12 | 346,400 | — | — |
| 2014-11-03 | $17.33 | $17.33 | 608,600 | — | — |
| 2014-10-31 | $16.57 | $16.57 | 968,300 | — | — |
| 2014-10-30 | $16.57 | $16.57 | 2,733,900 | — | — |
| 2014-10-29 | $11.58 | $11.58 | 377,700 | — | — |
| 2014-10-28 | $11.95 | $11.95 | 338,000 | — | — |
| 2014-10-27 | $11.91 | $11.91 | 391,500 | — | — |
| 2014-10-24 | $12.21 | $12.21 | 135,800 | — | — |
| 2014-10-23 | $12.18 | $12.18 | 215,300 | — | — |
| 2014-10-22 | $11.76 | $11.76 | 249,400 | — | — |
| 2014-10-21 | $12.12 | $12.12 | 1,066,700 | — | — |
| 2014-10-20 | $13.82 | $13.82 | 283,800 | — | — |
| 2014-10-17 | $13.25 | $13.25 | 321,900 | — | — |
| 2014-10-16 | $13.78 | $13.78 | 279,200 | — | — |
| 2014-10-15 | $12.70 | $12.70 | 213,800 | — | — |
| 2014-10-14 | $12.28 | $12.28 | 245,900 | — | — |
| 2014-10-13 | $12.30 | $12.30 | 311,600 | — | — |
| 2014-10-10 | $12.89 | $12.89 | 232,300 | — | — |
| 2014-10-09 | $12.87 | $12.87 | 216,000 | — | — |
| 2014-10-08 | $13.46 | $13.46 | 261,100 | — | — |
| 2014-10-07 | $12.58 | $12.58 | 278,500 | — | — |
| 2014-10-06 | $12.80 | $12.80 | 196,400 | — | — |
| 2014-10-03 | $13.03 | $13.03 | 141,800 | — | — |
| 2014-10-02 | $12.49 | $12.49 | 200,000 | — | — |
| 2014-10-01 | $12.26 | $12.26 | 339,100 | — | — |
| 2014-09-30 | $12.72 | $12.72 | 244,500 | — | — |
| 2014-09-29 | $12.95 | $12.95 | 140,800 | — | — |
| 2014-09-26 | $12.97 | $12.97 | 179,200 | — | — |
| 2014-09-25 | $12.86 | $12.86 | 193,000 | — | — |
| 2014-09-24 | $13.19 | $13.19 | 252,400 | — | — |
| 2014-09-23 | $12.68 | $12.68 | 232,800 | — | — |
| 2014-09-22 | $12.90 | $12.90 | 343,200 | — | — |
| 2014-09-19 | $13.20 | $13.20 | 1,889,700 | — | — |
| 2014-09-18 | $13.60 | $13.60 | 407,300 | — | — |
| 2014-09-17 | $13.63 | $13.63 | 235,500 | — | — |
| 2014-09-16 | $13.28 | $13.28 | 218,300 | — | — |
| 2014-09-15 | $13.52 | $13.52 | 397,800 | — | — |
| 2014-09-12 | $14.45 | $14.45 | 299,300 | — | — |
| 2014-09-11 | $14.61 | $14.61 | 250,300 | — | — |
| 2014-09-10 | $14.26 | $14.26 | 181,700 | — | — |
| 2014-09-09 | $13.76 | $13.76 | 204,000 | — | — |
| 2014-09-08 | $14.06 | $14.06 | 227,600 | — | — |
| 2014-09-05 | $13.83 | $13.83 | 245,700 | — | — |
| 2014-09-04 | $13.79 | $13.79 | 380,700 | — | — |
| 2014-09-03 | $14.78 | $14.78 | 273,400 | — | — |
| 2014-09-02 | $15.45 | $15.45 | 334,500 | — | — |
| 2014-08-29 | $14.91 | $14.91 | 363,400 | — | — |
| 2014-08-28 | $14.19 | $14.19 | 164,300 | — | — |
| 2014-08-27 | $14.15 | $14.15 | 233,100 | — | — |
| 2014-08-26 | $14.09 | $14.09 | 366,900 | — | — |
| 2014-08-25 | $13.34 | $13.34 | 347,900 | — | — |
| 2014-08-22 | $12.85 | $12.85 | 224,100 | — | — |
| 2014-08-21 | $12.33 | $12.33 | 168,200 | — | — |
| 2014-08-20 | $12.58 | $12.58 | 376,500 | — | — |
| 2014-08-19 | $12.88 | $12.88 | 240,000 | — | — |
| 2014-08-18 | $13.11 | $13.11 | 215,800 | — | — |
| 2014-08-15 | $13.01 | $13.01 | 327,800 | — | — |
| 2014-08-14 | $13.62 | $13.62 | 268,000 | — | — |
| 2014-08-13 | $13.66 | $13.66 | 322,300 | — | — |
| 2014-08-12 | $12.90 | $12.90 | 731,500 | — | — |
| 2014-08-11 | $13.94 | $13.94 | 194,400 | — | — |
| 2014-08-08 | $13.68 | $13.68 | 183,200 | — | — |
| 2014-08-07 | $13.33 | $13.33 | 234,500 | — | — |
| 2014-08-06 | $13.77 | $13.77 | 218,700 | — | — |
| 2014-08-05 | $13.89 | $13.89 | 137,000 | — | — |
| 2014-08-04 | $13.69 | $13.69 | 140,800 | — | — |
| 2014-08-01 | $13.57 | $13.57 | 251,800 | — | — |
| 2014-07-31 | $13.61 | $13.61 | 247,800 | — | — |
| 2014-07-30 | $13.99 | $13.99 | 147,900 | — | — |
| 2014-07-29 | $14.01 | $14.01 | 171,300 | — | — |
| 2014-07-28 | $13.76 | $13.76 | 197,100 | — | — |
| 2014-07-25 | $13.98 | $13.98 | 284,400 | — | — |
| 2014-07-24 | $14.05 | $14.05 | 165,000 | — | — |
| 2014-07-23 | $14.35 | $14.35 | 227,600 | — | — |
| 2014-07-22 | $13.73 | $13.73 | 261,400 | — | — |
| 2014-07-21 | $13.92 | $13.92 | 204,000 | — | — |
| 2014-07-18 | $14.06 | $14.06 | 297,800 | — | — |
| 2014-07-17 | $13.64 | $13.64 | 371,700 | — | — |
| 2014-07-16 | $14.10 | $14.10 | 307,100 | — | — |
| 2014-07-15 | $14.05 | $14.05 | 329,500 | — | — |
| 2014-07-14 | $14.63 | $14.63 | 256,900 | — | — |
| 2014-07-11 | $14.63 | $14.63 | 234,100 | — | — |
| 2014-07-10 | $14.61 | $14.61 | 338,900 | — | — |
| 2014-07-09 | $14.75 | $14.75 | 438,600 | — | — |
| 2014-07-08 | $14.88 | $14.88 | 1,051,400 | — | — |
| 2014-07-07 | $16.60 | $16.60 | 481,900 | — | — |
| 2014-07-03 | $18.19 | $18.19 | 175,200 | — | — |
| 2014-07-02 | $18.34 | $18.34 | 443,600 | — | — |
| 2014-07-01 | $18.09 | $18.09 | 614,800 | — | — |
| 2014-06-30 | $17.40 | $17.40 | 500,900 | — | — |
| 2014-06-27 | $17.53 | $17.53 | 632,100 | — | — |
| 2014-06-26 | $17.35 | $17.35 | 625,700 | — | — |
| 2014-06-25 | $17.47 | $17.47 | 1,149,300 | — | — |
| 2014-06-24 | $16.04 | $16.04 | 933,400 | — | — |
| 2014-06-23 | $15.36 | $15.36 | 580,600 | — | — |
| 2014-06-20 | $14.35 | $14.35 | 326,400 | — | — |
| 2014-06-19 | $14.14 | $14.14 | 216,600 | — | — |
| 2014-06-18 | $14.20 | $14.20 | 195,500 | — | — |
| 2014-06-17 | $14.15 | $14.15 | 241,300 | — | — |
| 2014-06-16 | $14.18 | $14.18 | 256,300 | — | — |
| 2014-06-13 | $14.11 | $14.11 | 278,900 | — | — |
| 2014-06-12 | $14.26 | $14.26 | 818,100 | — | — |
| 2014-06-11 | $15.87 | $15.87 | 574,900 | — | — |
| 2014-06-10 | $15.50 | $15.50 | 913,800 | — | — |
| 2014-06-09 | $14.01 | $14.01 | 631,100 | — | — |
| 2014-06-06 | $13.33 | $13.33 | 598,000 | — | — |
| 2014-06-05 | $12.30 | $12.30 | 474,000 | — | — |
| 2014-06-04 | $11.97 | $11.97 | 398,600 | — | — |
| 2014-06-03 | $11.41 | $11.41 | 501,100 | — | — |
| 2014-06-02 | $11.83 | $11.83 | 1,602,900 | — | — |
| 2014-05-30 | $11.69 | $11.69 | 478,500 | — | — |
| 2014-05-29 | $11.78 | $11.78 | 273,300 | — | — |
| 2014-05-28 | $11.55 | $11.55 | 275,000 | — | — |
| 2014-05-27 | $11.75 | $11.75 | 347,300 | — | — |
| 2014-05-23 | $11.67 | $11.67 | 518,400 | — | — |
| 2014-05-22 | $10.42 | $10.42 | 365,700 | — | — |
| 2014-05-21 | $9.94 | $9.94 | 267,600 | — | — |
| 2014-05-20 | $10.08 | $10.08 | 438,800 | — | — |
| 2014-05-19 | $10.58 | $10.58 | 292,700 | — | — |
| 2014-05-16 | $10.15 | $10.15 | 472,600 | — | — |
| 2014-05-15 | $10.63 | $10.63 | 494,200 | — | — |
| 2014-05-14 | $10.91 | $10.91 | 390,600 | — | — |
| 2014-05-13 | $11.06 | $11.06 | 767,100 | — | — |
| 2014-05-12 | $12.11 | $12.11 | 290,400 | — | — |
| 2014-05-09 | $11.88 | $11.88 | 655,000 | — | — |
| 2014-05-08 | $12.04 | $12.04 | 518,100 | — | — |
| 2014-05-07 | $13.02 | $13.02 | 393,700 | — | — |
| 2014-05-06 | $12.76 | $12.76 | 299,400 | — | — |
| 2014-05-05 | $13.25 | $13.25 | 691,000 | — | — |
| 2014-05-02 | $12.36 | $12.36 | 326,800 | — | — |
| 2014-05-01 | $12.58 | $12.58 | 440,000 | — | — |
| 2014-04-30 | $12.38 | $12.38 | 372,100 | — | — |
| 2014-04-29 | $12.35 | $12.35 | 444,500 | — | — |
| 2014-04-28 | $11.28 | $11.28 | 464,300 | — | — |
| 2014-04-25 | $11.49 | $11.49 | 259,800 | — | — |
| 2014-04-24 | $12.09 | $12.09 | 265,500 | — | — |
| 2014-04-23 | $11.85 | $11.85 | 235,100 | — | — |
| 2014-04-22 | $12.29 | $12.29 | 374,900 | — | — |
| 2014-04-21 | $11.31 | $11.31 | 272,800 | — | — |
| 2014-04-17 | $11.27 | $11.27 | 357,500 | — | — |
| 2014-04-16 | $11.33 | $11.33 | 422,500 | — | — |
| 2014-04-15 | $11.32 | $11.32 | 527,100 | — | — |
| 2014-04-14 | $11.39 | $11.39 | 393,200 | — | — |
| 2014-04-11 | $11.44 | $11.44 | 437,700 | — | — |
| 2014-04-10 | $11.32 | $11.32 | 384,100 | — | — |
| 2014-04-09 | $12.07 | $12.07 | 262,800 | — | — |
| 2014-04-08 | $11.15 | $11.15 | 322,500 | — | — |
| 2014-04-07 | $10.88 | $10.88 | 584,100 | — | — |
| 2014-04-04 | $11.44 | $11.44 | 404,200 | — | — |
| 2014-04-03 | $12.02 | $12.02 | 300,900 | — | — |
| 2014-04-02 | $12.37 | $12.37 | 246,400 | — | — |
| 2014-04-01 | $12.48 | $12.48 | 413,100 | — | — |
| 2014-03-31 | $12.07 | $12.07 | 879,400 | — | — |
| 2014-03-28 | $11.34 | $11.34 | 401,700 | — | — |
| 2014-03-27 | $11.26 | $11.26 | 549,200 | — | — |
| 2014-03-26 | $11.58 | $11.58 | 345,800 | — | — |
| 2014-03-25 | $11.99 | $11.99 | 521,400 | — | — |
| 2014-03-24 | $12.24 | $12.24 | 660,700 | — | — |
| 2014-03-21 | $12.46 | $12.46 | 496,800 | — | — |
| 2014-03-20 | $13.11 | $13.11 | 277,000 | — | — |
| 2014-03-19 | $13.07 | $13.07 | 760,200 | — | — |
| 2014-03-18 | $12.74 | $12.74 | 817,200 | — | — |
| 2014-03-17 | $11.52 | $11.52 | 656,000 | — | — |
| 2014-03-14 | $11.35 | $11.35 | 2,279,000 | — | — |
| 2014-03-13 | $12.30 | $12.30 | 307,900 | — | — |
| 2014-03-12 | $12.85 | $12.85 | 263,100 | — | — |
| 2014-03-11 | $12.52 | $12.52 | 287,400 | — | — |
| 2014-03-10 | $12.88 | $12.88 | 348,700 | — | — |
| 2014-03-07 | $13.03 | $13.03 | 257,200 | — | — |
| 2014-03-06 | $13.14 | $13.14 | 290,800 | — | — |
| 2014-03-05 | $13.15 | $13.15 | 251,500 | — | — |
| 2014-03-04 | $13.13 | $13.13 | 457,600 | — | — |
| 2014-03-03 | $12.92 | $12.92 | 406,900 | — | — |
| 2014-02-28 | $13.36 | $13.36 | 635,800 | — | — |
| 2014-02-27 | $14.50 | $14.50 | 259,100 | — | — |
| 2014-02-26 | $14.23 | $14.23 | 214,900 | — | — |
| 2014-02-25 | $14.15 | $14.15 | 376,400 | — | — |
| 2014-02-24 | $13.94 | $13.94 | 370,900 | — | — |
| 2014-02-21 | $13.78 | $13.78 | 487,300 | — | — |
| 2014-02-20 | $14.10 | $14.10 | 556,600 | — | — |
| 2014-02-19 | $13.48 | $13.48 | 864,100 | — | — |
| 2014-02-18 | $13.26 | $13.26 | 890,100 | — | — |
| 2014-02-14 | $11.91 | $11.91 | 191,300 | — | — |
| 2014-02-13 | $12.04 | $12.04 | 296,500 | — | — |
| 2014-02-12 | $11.92 | $11.92 | 417,500 | — | — |
| 2014-02-11 | $12.16 | $12.16 | 246,100 | — | — |
| 2014-02-10 | $11.88 | $11.88 | 220,700 | — | — |
| 2014-02-07 | $11.82 | $11.82 | 250,000 | — | — |
| 2014-02-06 | $11.65 | $11.65 | 377,700 | — | — |
| 2014-02-05 | $11.80 | $11.80 | 1,415,900 | — | — |
| 2014-02-04 | $11.25 | $11.25 | 174,200 | — | — |
| 2014-02-03 | $11.35 | $11.35 | 344,200 | — | — |
| 2014-01-31 | $11.68 | $11.68 | 308,300 | — | — |
| 2014-01-30 | $11.98 | $11.98 | 257,500 | — | — |
| 2014-01-29 | $11.52 | $11.52 | 798,100 | — | — |
| 2014-01-28 | $11.23 | $11.23 | 336,300 | — | — |
| 2014-01-27 | $10.51 | $10.51 | 642,900 | — | — |
| 2014-01-24 | $11.27 | $11.27 | 521,000 | — | — |
| 2014-01-23 | $12.09 | $12.09 | 206,600 | — | — |
| 2014-01-22 | $12.24 | $12.24 | 226,600 | — | — |
| 2014-01-21 | $12.49 | $12.49 | 292,800 | — | — |
| 2014-01-17 | $12.19 | $12.19 | 411,200 | — | — |
| 2014-01-16 | $12.26 | $12.26 | 286,800 | — | — |
| 2014-01-15 | $12.17 | $12.17 | 322,100 | — | — |
| 2014-01-14 | $12.10 | $12.10 | 289,900 | — | — |
| 2014-01-13 | $12.07 | $12.07 | 532,200 | — | — |
| 2014-01-10 | $11.89 | $11.89 | 338,400 | — | — |
| 2014-01-09 | $11.62 | $11.62 | 218,700 | — | — |
| 2014-01-08 | $11.41 | $11.41 | 411,800 | — | — |
| 2014-01-07 | $10.81 | $10.81 | 326,900 | — | — |
| 2014-01-06 | $10.87 | $10.87 | 497,000 | — | — |
| 2014-01-03 | $11.64 | $11.64 | 469,700 | — | — |
| 2014-01-02 | $12.06 | $12.06 | 426,300 | — | — |