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
- 1999-05-13 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 | $17.00 | $21.72 | 6,300 | — | — |
| 2014-12-30 | $17.04 | $21.77 | 6,800 | — | — |
| 2014-12-29 | $16.67 | $21.30 | 2,600 | — | — |
| 2014-12-26 | $16.55 | $21.14 | 1,900 | — | — |
| 2014-12-24 | $16.40 | $20.95 | 4,000 | — | — |
| 2014-12-23 | $16.66 | $21.28 | 4,400 | — | — |
| 2014-12-22 | $16.91 | $21.60 | 700 | — | — |
| 2014-12-19 | $16.89 | $21.58 | 4,800 | — | — |
| 2014-12-18 | $16.85 | $21.53 | 3,300 | — | — |
| 2014-12-17 | $16.66 | $21.28 | 6,700 | — | — |
| 2014-12-16 | $16.58 | $21.18 | 7,400 | — | — |
| 2014-12-15 | $16.50 | $21.08 | 1,300 | — | — |
| 2014-12-12 | $16.59 | $21.20 | 8,900 | — | — |
| 2014-12-11 | $16.50 | $21.08 | 17,400 | — | — |
| 2014-12-10 | $16.64 | $21.26 | 7,100 | — | — |
| 2014-12-09 | $16.74 | $21.39 | 4,700 | — | — |
| 2014-12-08 | $16.60 | $21.21 | 1,900 | — | — |
| 2014-12-05 | $16.65 | $21.27 | 2,200 | — | — |
| 2014-12-04 | $16.52 | $21.11 | 1,400 | — | — |
| 2014-12-03 | $16.64 | $21.26 | 2,200 | — | — |
| 2014-12-02 | $16.53 | $21.12 | 2,400 | — | — |
| 2014-12-01 | $16.57 | $21.17 | 2,600 | — | — |
| 2014-11-28 | $16.77 | $21.43 | 2,000 | — | — |
| 2014-11-26 | $16.69 | $21.32 | 8,500 | — | — |
| 2014-11-25 | $16.59 | $21.20 | 2,600 | — | — |
| 2014-11-24 | $16.68 | $21.31 | 7,400 | — | — |
| 2014-11-21 | $16.86 | $21.54 | 2,600 | — | — |
| 2014-11-20 | $16.88 | $21.57 | 5,600 | — | — |
| 2014-11-19 | $16.82 | $21.49 | 8,700 | — | — |
| 2014-11-18 | $16.90 | $21.59 | 9,900 | — | — |
| 2014-11-17 | $16.80 | $21.46 | 8,700 | — | — |
| 2014-11-14 | $16.71 | $21.35 | 7,900 | — | — |
| 2014-11-13 | $16.91 | $21.60 | 6,000 | — | — |
| 2014-11-12 | $16.96 | $21.67 | 15,400 | — | — |
| 2014-11-11 | $16.57 | $21.17 | 2,300 | — | — |
| 2014-11-10 | $16.51 | $21.09 | 3,800 | — | — |
| 2014-11-07 | $16.61 | $21.22 | 0 | — | — |
| 2014-11-06 | $16.61 | $21.22 | 1,900 | — | — |
| 2014-11-05 | $16.55 | $21.14 | 6,500 | — | — |
| 2014-11-04 | $16.60 | $21.21 | 12,100 | — | — |
| 2014-11-03 | $16.60 | $21.21 | 22,500 | — | — |
| 2014-10-31 | $16.74 | $21.39 | 4,400 | — | — |
| 2014-10-30 | $16.74 | $21.39 | 9,400 | — | — |
| 2014-10-29 | $16.57 | $21.17 | 12,200 | — | — |
| 2014-10-28 | $16.59 | $21.20 | 8,700 | — | — |
| 2014-10-27 | $16.40 | $20.95 | 5,300 | — | — |
| 2014-10-24 | $16.50 | $21.08 | 12,700 | — | — |
| 2014-10-23 | $16.25 | $20.76 | 1,900 | — | — |
| 2014-10-22 | $16.26 | $20.77 | 5,200 | — | — |
| 2014-10-21 | $16.30 | $20.82 | 3,400 | — | — |
| 2014-10-20 | $16.41 | $20.97 | 4,300 | — | — |
| 2014-10-17 | $16.34 | $20.88 | 1,400 | — | — |
| 2014-10-16 | $16.26 | $20.77 | 3,900 | — | — |
| 2014-10-15 | $16.30 | $20.82 | 6,800 | — | — |
| 2014-10-14 | $16.35 | $20.89 | 2,600 | — | — |
| 2014-10-13 | $16.39 | $20.94 | 700 | — | — |
| 2014-10-10 | $16.28 | $20.80 | 5,600 | — | — |
| 2014-10-09 | $16.27 | $20.79 | 4,200 | — | — |
| 2014-10-08 | $16.40 | $20.95 | 6,500 | — | — |
| 2014-10-07 | $16.36 | $20.90 | 4,700 | — | — |
| 2014-10-06 | $16.46 | $21.03 | 2,000 | — | — |
| 2014-10-03 | $16.49 | $21.07 | 15,400 | — | — |
| 2014-10-02 | $16.40 | $20.95 | 10,700 | — | — |
| 2014-10-01 | $16.25 | $20.76 | 23,200 | — | — |
| 2014-09-30 | $16.31 | $20.84 | 4,300 | — | — |
| 2014-09-29 | $16.26 | $20.77 | 6,400 | — | — |
| 2014-09-26 | $16.31 | $20.84 | 400 | — | — |
| 2014-09-25 | $16.28 | $20.80 | 4,000 | — | — |
| 2014-09-24 | $16.26 | $20.77 | 3,000 | — | — |
| 2014-09-23 | $16.30 | $20.82 | 8,500 | — | — |
| 2014-09-22 | $16.25 | $20.76 | 3,800 | — | — |
| 2014-09-19 | $16.38 | $20.93 | 23,100 | — | — |
| 2014-09-18 | $15.99 | $20.43 | 3,400 | — | — |
| 2014-09-17 | $16.00 | $20.44 | 29,100 | — | — |
| 2014-09-16 | $16.02 | $20.47 | 3,600 | — | — |
| 2014-09-15 | $16.36 | $20.90 | 6,700 | — | — |
| 2014-09-12 | $16.20 | $20.70 | 7,100 | — | — |
| 2014-09-11 | $16.13 | $20.61 | 12,100 | — | — |
| 2014-09-10 | $15.89 | $20.30 | 10,600 | — | — |
| 2014-09-09 | $16.39 | $20.94 | 3,500 | — | — |
| 2014-09-08 | $16.44 | $21.00 | 6,900 | — | — |
| 2014-09-05 | $16.29 | $20.81 | 2,300 | — | — |
| 2014-09-04 | $16.25 | $20.76 | 15,900 | — | — |
| 2014-09-03 | $16.15 | $20.63 | 7,400 | — | — |
| 2014-09-02 | $16.49 | $21.07 | 2,000 | — | — |
| 2014-08-29 | $16.57 | $21.17 | 6,500 | — | — |
| 2014-08-28 | $16.49 | $21.07 | 7,600 | — | — |
| 2014-08-27 | $15.88 | $20.29 | 3,300 | — | — |
| 2014-08-26 | $15.77 | $20.15 | 336,300 | — | — |
| 2014-08-25 | $15.66 | $20.01 | 12,000 | — | — |
| 2014-08-22 | $15.85 | $20.25 | 6,100 | — | — |
| 2014-08-21 | $15.54 | $19.85 | 20,600 | — | — |
| 2014-08-20 | $15.54 | $19.85 | 8,100 | — | — |
| 2014-08-19 | $15.55 | $19.87 | 2,100 | — | — |
| 2014-08-18 | $15.68 | $20.03 | 16,000 | — | — |
| 2014-08-15 | $15.69 | $20.05 | 10,300 | — | — |
| 2014-08-14 | $15.77 | $20.15 | 2,900 | — | — |
| 2014-08-13 | $15.69 | $20.05 | 6,600 | — | — |
| 2014-08-12 | $15.74 | $20.11 | 4,000 | — | — |
| 2014-08-11 | $15.85 | $20.25 | 8,900 | — | — |
| 2014-08-08 | $15.58 | $19.91 | 3,100 | — | — |
| 2014-08-07 | $15.59 | $19.92 | 900 | — | — |
| 2014-08-06 | $15.59 | $19.92 | 1,200 | — | — |
| 2014-08-05 | $15.60 | $19.93 | 2,500 | — | — |
| 2014-08-04 | $15.81 | $20.20 | 2,700 | — | — |
| 2014-08-01 | $15.60 | $19.93 | 2,700 | — | — |
| 2014-07-31 | $15.71 | $20.07 | 4,500 | — | — |
| 2014-07-30 | $15.64 | $19.98 | 5,400 | — | — |
| 2014-07-29 | $16.00 | $20.44 | 1,300 | — | — |
| 2014-07-28 | $16.10 | $20.57 | 149,600 | — | — |
| 2014-07-25 | $16.07 | $20.53 | 16,600 | — | — |
| 2014-07-24 | $16.17 | $20.66 | 2,800 | — | — |
| 2014-07-23 | $16.62 | $21.23 | 800 | — | — |
| 2014-07-22 | $16.75 | $21.40 | 4,000 | — | — |
| 2014-07-21 | $16.75 | $21.40 | 11,300 | — | — |
| 2014-07-18 | $16.75 | $21.40 | 9,700 | — | — |
| 2014-07-17 | $16.59 | $21.20 | 1,300 | — | — |
| 2014-07-16 | $16.67 | $21.30 | 2,400 | — | — |
| 2014-07-15 | $16.82 | $21.49 | 15,500 | — | — |
| 2014-07-14 | $16.75 | $21.40 | 10,100 | — | — |
| 2014-07-11 | $16.70 | $21.34 | 2,700 | — | — |
| 2014-07-10 | $16.81 | $21.48 | 6,500 | — | — |
| 2014-07-09 | $16.74 | $21.39 | 5,000 | — | — |
| 2014-07-08 | $16.71 | $21.35 | 4,300 | — | — |
| 2014-07-07 | $16.70 | $21.34 | 3,500 | — | — |
| 2014-07-03 | $16.71 | $21.35 | 1,200 | — | — |
| 2014-07-02 | $16.75 | $21.40 | 12,300 | — | — |
| 2014-07-01 | $16.74 | $21.39 | 13,300 | — | — |
| 2014-06-30 | $16.54 | $21.13 | 2,100 | — | — |
| 2014-06-27 | $16.65 | $21.27 | 5,000 | — | — |
| 2014-06-26 | $16.80 | $21.46 | 1,300 | — | — |
| 2014-06-25 | $16.93 | $21.63 | 7,000 | — | — |
| 2014-06-24 | $16.62 | $21.23 | 8,800 | — | — |
| 2014-06-23 | $16.65 | $21.27 | 2,500 | — | — |
| 2014-06-20 | $16.70 | $21.34 | 9,000 | — | — |
| 2014-06-19 | $16.66 | $21.28 | 2,400 | — | — |
| 2014-06-18 | $16.70 | $21.34 | 5,000 | — | — |
| 2014-06-17 | $16.65 | $21.27 | 14,600 | — | — |
| 2014-06-16 | $16.60 | $21.21 | 3,000 | — | — |
| 2014-06-13 | $16.34 | $20.88 | 0 | — | — |
| 2014-06-12 | $16.34 | $20.88 | 6,600 | — | — |
| 2014-06-11 | $16.34 | $20.88 | 6,500 | — | — |
| 2014-06-10 | $16.45 | $21.02 | 4,500 | — | — |
| 2014-06-09 | $16.43 | $20.99 | 2,400 | — | — |
| 2014-06-06 | $16.35 | $20.89 | 1,900 | — | — |
| 2014-06-05 | $16.33 | $20.86 | 3,900 | — | — |
| 2014-06-04 | $16.36 | $20.90 | 3,300 | — | — |
| 2014-06-03 | $16.31 | $20.84 | 2,400 | — | — |
| 2014-06-02 | $16.35 | $20.89 | 6,500 | — | — |
| 2014-05-30 | $16.35 | $20.89 | 6,900 | — | — |
| 2014-05-29 | $16.27 | $20.79 | 3,500 | — | — |
| 2014-05-28 | $16.34 | $20.88 | 2,200 | — | — |
| 2014-05-27 | $16.32 | $20.85 | 0 | — | — |
| 2014-05-23 | $16.35 | $20.89 | 2,500 | — | — |
| 2014-05-22 | $16.32 | $20.85 | 3,500 | — | — |
| 2014-05-21 | $16.35 | $20.89 | 2,200 | — | — |
| 2014-05-20 | $16.37 | $20.91 | 600 | — | — |
| 2014-05-19 | $16.48 | $21.05 | 1,800 | — | — |
| 2014-05-16 | $16.32 | $20.85 | 2,500 | — | — |
| 2014-05-15 | $16.35 | $20.89 | 11,700 | — | — |
| 2014-05-14 | $16.41 | $20.97 | 3,700 | — | — |
| 2014-05-13 | $16.45 | $21.02 | 6,900 | — | — |
| 2014-05-12 | $16.31 | $20.84 | 400 | — | — |
| 2014-05-09 | $16.35 | $20.89 | 900 | — | — |
| 2014-05-08 | $16.37 | $20.91 | 2,600 | — | — |
| 2014-05-07 | $16.31 | $20.84 | 7,700 | — | — |
| 2014-05-06 | $16.34 | $20.88 | 19,000 | — | — |
| 2014-05-05 | $16.50 | $21.08 | 7,400 | — | — |
| 2014-05-02 | $16.36 | $20.90 | 15,500 | — | — |
| 2014-05-01 | $16.42 | $20.98 | 2,800 | — | — |
| 2014-04-30 | $16.57 | $21.17 | 2,800 | — | — |
| 2014-04-29 | $16.67 | $21.30 | 7,900 | — | — |
| 2014-04-28 | $16.68 | $21.31 | 5,600 | — | — |
| 2014-04-25 | $16.66 | $21.28 | 19,600 | — | — |
| 2014-04-24 | $16.77 | $21.43 | 4,400 | — | — |
| 2014-04-23 | $16.52 | $21.11 | 7,400 | — | — |
| 2014-04-22 | $16.40 | $20.95 | 6,500 | — | — |
| 2014-04-21 | $16.35 | $20.89 | 3,200 | — | — |
| 2014-04-17 | $16.46 | $21.03 | 5,400 | — | — |
| 2014-04-16 | $16.52 | $21.11 | 4,600 | — | — |
| 2014-04-15 | $16.54 | $21.13 | 20,900 | — | — |
| 2014-04-14 | $16.54 | $21.13 | 60,600 | — | — |
| 2014-04-11 | $16.63 | $21.25 | 5,100 | — | — |
| 2014-04-10 | $16.60 | $21.21 | 4,000 | — | — |
| 2014-04-09 | $16.61 | $21.22 | 900 | — | — |
| 2014-04-08 | $16.65 | $21.27 | 9,200 | — | — |
| 2014-04-07 | $16.47 | $21.04 | 12,200 | — | — |
| 2014-04-04 | $16.20 | $20.70 | 12,600 | — | — |
| 2014-04-03 | $16.38 | $20.93 | 19,000 | — | — |
| 2014-04-02 | $16.12 | $20.59 | 27,400 | — | — |
| 2014-04-01 | $16.23 | $20.74 | 14,300 | — | — |
| 2014-03-31 | $16.48 | $21.05 | 14,700 | — | — |
| 2014-03-28 | $16.50 | $21.08 | 1,000 | — | — |
| 2014-03-27 | $16.65 | $21.27 | 1,000 | — | — |
| 2014-03-26 | $16.54 | $21.13 | 4,000 | — | — |
| 2014-03-25 | $16.40 | $20.95 | 4,700 | — | — |
| 2014-03-24 | $16.50 | $21.08 | 1,800 | — | — |
| 2014-03-21 | $16.50 | $21.08 | 38,900 | — | — |
| 2014-03-20 | $16.19 | $20.68 | 4,900 | — | — |
| 2014-03-19 | $15.99 | $20.43 | 5,100 | — | — |
| 2014-03-18 | $15.79 | $20.17 | 3,100 | — | — |
| 2014-03-17 | $15.85 | $20.25 | 20,400 | — | — |
| 2014-03-14 | $15.94 | $20.37 | 1,500 | — | — |
| 2014-03-13 | $15.81 | $20.20 | 2,600 | — | — |
| 2014-03-12 | $15.84 | $20.24 | 3,200 | — | — |
| 2014-03-11 | $16.05 | $20.51 | 1,500 | — | — |
| 2014-03-10 | $16.13 | $20.61 | 7,800 | — | — |
| 2014-03-07 | $16.76 | $21.41 | 2,000 | — | — |
| 2014-03-06 | $16.79 | $21.45 | 3,700 | — | — |
| 2014-03-05 | $16.96 | $21.67 | 9,600 | — | — |
| 2014-03-04 | $16.75 | $21.40 | 6,600 | — | — |
| 2014-03-03 | $16.32 | $20.85 | 7,500 | — | — |
| 2014-02-28 | $16.38 | $20.93 | 10,400 | — | — |
| 2014-02-27 | $16.36 | $20.90 | 3,400 | — | — |
| 2014-02-26 | $16.10 | $20.57 | 4,100 | — | — |
| 2014-02-25 | $16.21 | $20.71 | 1,300 | — | — |
| 2014-02-24 | $16.23 | $20.74 | 10,800 | — | — |
| 2014-02-21 | $16.39 | $20.94 | 5,200 | — | — |
| 2014-02-20 | $16.26 | $20.77 | 7,200 | — | — |
| 2014-02-19 | $16.43 | $20.99 | 1,500 | — | — |
| 2014-02-18 | $16.42 | $20.98 | 1,100 | — | — |
| 2014-02-14 | $16.49 | $21.07 | 5,000 | — | — |
| 2014-02-13 | $16.21 | $20.71 | 2,000 | — | — |
| 2014-02-12 | $15.89 | $20.30 | 9,200 | — | — |
| 2014-02-11 | $15.63 | $19.97 | 1,700 | — | — |
| 2014-02-10 | $15.65 | $19.99 | 7,900 | — | — |
| 2014-02-07 | $15.61 | $19.94 | 3,800 | — | — |
| 2014-02-06 | $15.69 | $20.05 | 16,200 | — | — |
| 2014-02-05 | $16.30 | $20.82 | 12,500 | — | — |
| 2014-02-04 | $16.17 | $20.66 | 27,300 | — | — |
| 2014-02-03 | $16.20 | $20.70 | 10,900 | — | — |
| 2014-01-31 | $16.20 | $20.70 | 6,200 | — | — |
| 2014-01-30 | $16.44 | $21.00 | 6,900 | — | — |
| 2014-01-29 | $16.26 | $20.77 | 9,900 | — | — |
| 2014-01-28 | $16.28 | $20.80 | 4,500 | — | — |
| 2014-01-27 | $16.16 | $20.65 | 2,600 | — | — |
| 2014-01-24 | $16.45 | $21.02 | 14,600 | — | — |
| 2014-01-23 | $16.94 | $21.64 | 21,000 | — | — |
| 2014-01-22 | $16.82 | $21.49 | 4,300 | — | — |
| 2014-01-21 | $16.99 | $21.71 | 8,500 | — | — |
| 2014-01-17 | $16.92 | $21.62 | 5,400 | — | — |
| 2014-01-16 | $16.88 | $21.57 | 2,500 | — | — |
| 2014-01-15 | $16.75 | $21.40 | 8,300 | — | — |
| 2014-01-14 | $16.69 | $21.32 | 5,200 | — | — |
| 2014-01-13 | $16.63 | $21.25 | 30,000 | — | — |
| 2014-01-10 | $16.99 | $21.71 | 10,600 | — | — |
| 2014-01-09 | $16.69 | $21.32 | 3,400 | — | — |
| 2014-01-08 | $16.72 | $21.36 | 4,500 | — | — |
| 2014-01-07 | $16.99 | $21.71 | 22,000 | — | — |
| 2014-01-06 | $17.01 | $21.73 | 9,600 | — | — |
| 2014-01-03 | $17.06 | $21.80 | 12,300 | — | — |
| 2014-01-02 | $16.51 | $21.09 | 15,300 | — | — |