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
- 2012-09-05 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 | $16.25 | $16.25 | 220,300 | — | — |
| 2014-12-30 | $15.85 | $15.85 | 51,200 | — | — |
| 2014-12-29 | $15.66 | $15.66 | 36,400 | — | — |
| 2014-12-26 | $16.00 | $16.00 | 34,000 | — | — |
| 2014-12-24 | $15.95 | $15.95 | 8,100 | — | — |
| 2014-12-23 | $15.90 | $15.90 | 27,900 | — | — |
| 2014-12-22 | $15.54 | $15.54 | 32,100 | — | — |
| 2014-12-19 | $15.92 | $15.92 | 203,600 | — | — |
| 2014-12-18 | $15.84 | $15.84 | 80,000 | — | — |
| 2014-12-17 | $15.98 | $15.98 | 143,300 | — | — |
| 2014-12-16 | $14.05 | $14.05 | 73,800 | — | — |
| 2014-12-15 | $14.58 | $14.58 | 86,400 | — | — |
| 2014-12-12 | $14.05 | $14.05 | 45,100 | — | — |
| 2014-12-11 | $13.56 | $13.56 | 26,200 | — | — |
| 2014-12-10 | $13.55 | $13.55 | 72,400 | — | — |
| 2014-12-09 | $13.40 | $13.40 | 38,200 | — | — |
| 2014-12-08 | $13.40 | $13.40 | 67,000 | — | — |
| 2014-12-05 | $14.00 | $14.00 | 45,500 | — | — |
| 2014-12-04 | $14.04 | $14.04 | 18,100 | — | — |
| 2014-12-03 | $14.63 | $14.63 | 8,800 | — | — |
| 2014-12-02 | $14.50 | $14.50 | 45,700 | — | — |
| 2014-12-01 | $14.60 | $14.60 | 93,300 | — | — |
| 2014-11-28 | $15.09 | $15.09 | 9,500 | — | — |
| 2014-11-26 | $15.07 | $15.07 | 11,200 | — | — |
| 2014-11-25 | $15.14 | $15.14 | 16,700 | — | — |
| 2014-11-24 | $15.08 | $15.08 | 25,400 | — | — |
| 2014-11-21 | $15.15 | $15.15 | 29,300 | — | — |
| 2014-11-20 | $15.12 | $15.12 | 56,300 | — | — |
| 2014-11-19 | $15.20 | $15.20 | 22,700 | — | — |
| 2014-11-18 | $15.15 | $15.15 | 15,100 | — | — |
| 2014-11-17 | $15.15 | $15.15 | 32,800 | — | — |
| 2014-11-14 | $15.24 | $15.24 | 23,300 | — | — |
| 2014-11-13 | $15.09 | $15.09 | 24,400 | — | — |
| 2014-11-12 | $15.56 | $15.56 | 34,500 | — | — |
| 2014-11-11 | $15.84 | $15.84 | 13,400 | — | — |
| 2014-11-10 | $15.55 | $15.55 | 9,100 | — | — |
| 2014-11-07 | $15.85 | $15.85 | 14,100 | — | — |
| 2014-11-06 | $15.75 | $15.75 | 17,500 | — | — |
| 2014-11-05 | $15.58 | $15.58 | 20,200 | — | — |
| 2014-11-04 | $15.71 | $15.71 | 18,100 | — | — |
| 2014-11-03 | $15.84 | $15.84 | 9,800 | — | — |
| 2014-10-31 | $15.87 | $15.87 | 29,900 | — | — |
| 2014-10-30 | $16.15 | $16.15 | 7,900 | — | — |
| 2014-10-29 | $16.14 | $16.14 | 18,000 | — | — |
| 2014-10-28 | $16.03 | $16.03 | 21,700 | — | — |
| 2014-10-27 | $15.60 | $15.60 | 18,900 | — | — |
| 2014-10-24 | $15.80 | $15.80 | 12,800 | — | — |
| 2014-10-23 | $15.65 | $15.65 | 21,900 | — | — |
| 2014-10-22 | $15.48 | $15.48 | 22,400 | — | — |
| 2014-10-21 | $15.85 | $15.85 | 55,800 | — | — |
| 2014-10-20 | $15.56 | $15.56 | 11,600 | — | — |
| 2014-10-17 | $15.30 | $15.30 | 14,200 | — | — |
| 2014-10-16 | $15.20 | $15.20 | 26,100 | — | — |
| 2014-10-15 | $15.20 | $15.20 | 63,300 | — | — |
| 2014-10-14 | $15.53 | $15.53 | 29,800 | — | — |
| 2014-10-13 | $15.62 | $15.62 | 23,400 | — | — |
| 2014-10-10 | $15.37 | $15.37 | 38,500 | — | — |
| 2014-10-09 | $15.61 | $15.61 | 19,800 | — | — |
| 2014-10-08 | $15.76 | $15.76 | 26,100 | — | — |
| 2014-10-07 | $15.95 | $15.95 | 19,900 | — | — |
| 2014-10-06 | $16.08 | $16.08 | 53,900 | — | — |
| 2014-10-03 | $15.71 | $15.71 | 32,000 | — | — |
| 2014-10-02 | $16.29 | $16.29 | 31,600 | — | — |
| 2014-10-01 | $16.32 | $16.32 | 121,700 | — | — |
| 2014-09-30 | $16.85 | $16.85 | 43,200 | — | — |
| 2014-09-29 | $16.98 | $16.98 | 36,100 | — | — |
| 2014-09-26 | $16.98 | $16.98 | 66,000 | — | — |
| 2014-09-25 | $16.96 | $16.96 | 21,500 | — | — |
| 2014-09-24 | $16.85 | $16.85 | 69,000 | — | — |
| 2014-09-23 | $16.65 | $16.65 | 44,600 | — | — |
| 2014-09-22 | $16.75 | $16.75 | 31,500 | — | — |
| 2014-09-19 | $16.63 | $16.63 | 582,400 | — | — |
| 2014-09-18 | $15.64 | $15.64 | 70,200 | — | — |
| 2014-09-17 | $15.50 | $15.50 | 55,700 | — | — |
| 2014-09-16 | $15.70 | $15.70 | 58,100 | — | — |
| 2014-09-15 | $15.86 | $15.86 | 94,000 | — | — |
| 2014-09-12 | $15.89 | $15.89 | 98,400 | — | — |
| 2014-09-11 | $15.35 | $15.35 | 92,400 | — | — |
| 2014-09-10 | $15.55 | $15.55 | 148,600 | — | — |
| 2014-09-09 | $16.20 | $16.20 | 77,900 | — | — |
| 2014-09-08 | $16.39 | $16.39 | 277,600 | — | — |
| 2014-09-05 | $16.68 | $16.68 | 640,500 | — | — |
| 2014-09-04 | $18.00 | $18.00 | 62,600 | — | — |
| 2014-09-03 | $17.95 | $17.95 | 68,100 | — | — |
| 2014-09-02 | $18.00 | $18.00 | 23,000 | — | — |
| 2014-08-29 | $18.08 | $18.08 | 21,200 | — | — |
| 2014-08-28 | $18.08 | $18.08 | 58,000 | — | — |
| 2014-08-27 | $17.94 | $17.94 | 111,800 | — | — |
| 2014-08-26 | $18.25 | $18.25 | 101,500 | — | — |
| 2014-08-25 | $18.37 | $18.37 | 38,200 | — | — |
| 2014-08-22 | $18.72 | $18.72 | 23,200 | — | — |
| 2014-08-21 | $18.26 | $18.26 | 29,400 | — | — |
| 2014-08-20 | $18.45 | $18.45 | 53,300 | — | — |
| 2014-08-19 | $18.45 | $18.45 | 19,200 | — | — |
| 2014-08-18 | $18.75 | $18.75 | 32,700 | — | — |
| 2014-08-15 | $17.60 | $17.60 | 34,800 | — | — |
| 2014-08-14 | $17.60 | $17.60 | 28,700 | — | — |
| 2014-08-13 | $17.45 | $17.45 | 42,700 | — | — |
| 2014-08-12 | $17.40 | $17.40 | 51,300 | — | — |
| 2014-08-11 | $17.40 | $17.40 | 169,100 | — | — |
| 2014-08-08 | $17.43 | $17.43 | 187,200 | — | — |
| 2014-08-07 | $17.25 | $17.25 | 18,700 | — | — |
| 2014-08-06 | $17.70 | $17.70 | 9,900 | — | — |
| 2014-08-05 | $17.85 | $17.85 | 9,200 | — | — |
| 2014-08-04 | $17.90 | $17.90 | 12,700 | — | — |
| 2014-08-01 | $18.01 | $18.01 | 26,000 | — | — |
| 2014-07-31 | $18.80 | $18.80 | 21,400 | — | — |
| 2014-07-30 | $19.70 | $19.70 | 31,700 | — | — |
| 2014-07-29 | $19.70 | $19.70 | 51,700 | — | — |
| 2014-07-28 | $20.10 | $20.10 | 65,200 | — | — |
| 2014-07-25 | $20.10 | $20.10 | 84,200 | — | — |
| 2014-07-24 | $20.12 | $20.12 | 32,500 | — | — |
| 2014-07-23 | $20.00 | $20.00 | 63,700 | — | — |
| 2014-07-22 | $20.35 | $20.35 | 0 | — | — |
| 2014-07-21 | $20.35 | $20.35 | 34,200 | — | — |
| 2014-07-18 | $20.50 | $20.50 | 65,000 | — | — |
| 2014-07-17 | $20.45 | $20.45 | 57,300 | — | — |
| 2014-07-16 | $20.50 | $20.50 | 10,500 | — | — |
| 2014-07-15 | $20.54 | $20.54 | 20,400 | — | — |
| 2014-07-14 | $20.52 | $20.52 | 8,700 | — | — |
| 2014-07-11 | $20.58 | $20.58 | 10,800 | — | — |
| 2014-07-10 | $20.55 | $20.55 | 2,900 | — | — |
| 2014-07-09 | $20.55 | $20.55 | 6,600 | — | — |
| 2014-07-08 | $20.25 | $20.25 | 3,500 | — | — |
| 2014-07-07 | $20.50 | $20.50 | 2,800 | — | — |
| 2014-07-03 | $21.10 | $21.10 | 7,300 | — | — |
| 2014-07-02 | $21.05 | $21.05 | 56,800 | — | — |
| 2014-07-01 | $20.95 | $20.95 | 14,900 | — | — |
| 2014-06-30 | $20.25 | $20.25 | 44,500 | — | — |
| 2014-06-27 | $21.00 | $21.00 | 27,600 | — | — |
| 2014-06-26 | $20.88 | $20.88 | 115,800 | — | — |
| 2014-06-25 | $20.90 | $20.90 | 149,700 | — | — |
| 2014-06-24 | $21.00 | $21.00 | 115,900 | — | — |
| 2014-06-23 | $20.40 | $20.40 | 67,900 | — | — |
| 2014-06-20 | $19.60 | $19.60 | 9,500 | — | — |
| 2014-06-19 | $19.50 | $19.50 | 22,400 | — | — |
| 2014-06-18 | $19.00 | $19.00 | 19,500 | — | — |
| 2014-06-17 | $19.10 | $19.10 | 117,400 | — | — |
| 2014-06-16 | $19.16 | $19.16 | 34,800 | — | — |
| 2014-06-13 | $19.70 | $19.70 | 22,100 | — | — |
| 2014-06-12 | $19.25 | $19.25 | 40,800 | — | — |
| 2014-06-11 | $19.70 | $19.70 | 522,300 | — | — |
| 2014-06-10 | $19.70 | $19.70 | 60,600 | — | — |
| 2014-06-09 | $19.75 | $19.75 | 81,900 | — | — |
| 2014-06-06 | $19.85 | $19.85 | 5,000 | — | — |
| 2014-06-05 | $19.85 | $19.85 | 31,400 | — | — |
| 2014-06-04 | $19.81 | $19.81 | 44,900 | — | — |
| 2014-06-03 | $19.90 | $19.90 | 20,200 | — | — |
| 2014-06-02 | $19.25 | $19.25 | 28,500 | — | — |
| 2014-05-30 | $19.90 | $19.90 | 17,500 | — | — |
| 2014-05-29 | $19.40 | $19.40 | 52,600 | — | — |
| 2014-05-28 | $19.00 | $19.00 | 57,800 | — | — |
| 2014-05-27 | $17.81 | $17.81 | 13,900 | — | — |
| 2014-05-23 | $17.50 | $17.50 | 115,700 | — | — |
| 2014-05-22 | $16.60 | $16.60 | 300,300 | — | — |
| 2014-05-21 | $16.80 | $16.80 | 154,200 | — | — |
| 2014-05-20 | $17.70 | $17.70 | 6,600 | — | — |
| 2014-05-19 | $17.75 | $17.75 | 4,600 | — | — |
| 2014-05-16 | $17.90 | $17.90 | 11,300 | — | — |
| 2014-05-15 | $18.10 | $18.10 | 8,300 | — | — |
| 2014-05-14 | $18.15 | $18.15 | 5,000 | — | — |
| 2014-05-13 | $18.20 | $18.20 | 2,800 | — | — |
| 2014-05-12 | $18.25 | $18.25 | 1,600 | — | — |
| 2014-05-09 | $18.25 | $18.25 | 3,800 | — | — |
| 2014-05-08 | $18.10 | $18.10 | 400 | — | — |
| 2014-05-07 | $18.20 | $18.20 | 3,800 | — | — |
| 2014-05-06 | $18.15 | $18.15 | 3,800 | — | — |
| 2014-05-05 | $18.00 | $18.00 | 14,000 | — | — |
| 2014-05-02 | $18.30 | $18.30 | 25,900 | — | — |
| 2014-05-01 | $18.60 | $18.60 | 18,700 | — | — |
| 2014-04-30 | $18.70 | $18.70 | 6,600 | — | — |
| 2014-04-29 | $18.85 | $18.85 | 0 | — | — |
| 2014-04-28 | $18.85 | $18.85 | 12,100 | — | — |
| 2014-04-25 | $19.00 | $19.00 | 3,500 | — | — |
| 2014-04-24 | $19.05 | $19.05 | 8,000 | — | — |
| 2014-04-23 | $19.05 | $19.05 | 29,700 | — | — |
| 2014-04-22 | $19.10 | $19.10 | 12,500 | — | — |
| 2014-04-21 | $19.10 | $19.10 | 6,300 | — | — |
| 2014-04-17 | $19.10 | $19.10 | 25,000 | — | — |
| 2014-04-16 | $19.20 | $19.20 | 17,900 | — | — |
| 2014-04-15 | $19.42 | $19.42 | 50,300 | — | — |
| 2014-04-14 | $19.50 | $19.50 | 10,900 | — | — |
| 2014-04-11 | $19.38 | $19.38 | 5,600 | — | — |
| 2014-04-10 | $19.40 | $19.40 | 11,000 | — | — |
| 2014-04-09 | $19.50 | $19.50 | 7,700 | — | — |
| 2014-04-08 | $19.50 | $19.50 | 30,200 | — | — |
| 2014-04-07 | $19.50 | $19.50 | 36,800 | — | — |
| 2014-04-04 | $19.70 | $19.70 | 35,100 | — | — |
| 2014-04-03 | $19.52 | $19.52 | 271,600 | — | — |
| 2014-04-02 | $19.90 | $19.90 | 38,700 | — | — |
| 2014-04-01 | $19.90 | $19.90 | 31,900 | — | — |
| 2014-03-31 | $19.98 | $19.98 | 138,700 | — | — |
| 2014-03-28 | $21.00 | $21.00 | 15,700 | — | — |
| 2014-03-27 | $21.00 | $21.00 | 15,800 | — | — |
| 2014-03-26 | $21.05 | $21.05 | 33,200 | — | — |
| 2014-03-25 | $20.95 | $20.95 | 12,800 | — | — |
| 2014-03-24 | $20.94 | $20.94 | 53,800 | — | — |
| 2014-03-21 | $21.20 | $21.20 | 27,000 | — | — |
| 2014-03-20 | $21.15 | $21.15 | 9,000 | — | — |
| 2014-03-19 | $21.20 | $21.20 | 58,800 | — | — |
| 2014-03-18 | $21.20 | $21.20 | 6,400 | — | — |
| 2014-03-17 | $21.20 | $21.20 | 4,100 | — | — |
| 2014-03-14 | $21.34 | $21.34 | 900 | — | — |
| 2014-03-13 | $21.30 | $21.30 | 4,200 | — | — |
| 2014-03-12 | $21.33 | $21.33 | 6,100 | — | — |
| 2014-03-11 | $21.15 | $21.15 | 15,300 | — | — |
| 2014-03-10 | $21.40 | $21.40 | 7,600 | — | — |
| 2014-03-07 | $21.00 | $21.00 | 24,300 | — | — |
| 2014-03-06 | $21.10 | $21.10 | 5,100 | — | — |
| 2014-03-05 | $21.15 | $21.15 | 16,300 | — | — |
| 2014-03-04 | $21.15 | $21.15 | 25,200 | — | — |
| 2014-03-03 | $21.05 | $21.05 | 4,600 | — | — |
| 2014-02-28 | $21.00 | $21.00 | 7,700 | — | — |
| 2014-02-27 | $21.00 | $21.00 | 9,400 | — | — |
| 2014-02-26 | $21.25 | $21.25 | 23,400 | — | — |
| 2014-02-25 | $21.00 | $21.00 | 64,700 | — | — |
| 2014-02-24 | $21.30 | $21.30 | 8,400 | — | — |
| 2014-02-21 | $21.00 | $21.00 | 41,700 | — | — |
| 2014-02-20 | $20.65 | $20.65 | 13,900 | — | — |
| 2014-02-19 | $21.00 | $21.00 | 8,300 | — | — |
| 2014-02-18 | $20.95 | $20.95 | 3,700 | — | — |
| 2014-02-14 | $21.00 | $21.00 | 8,300 | — | — |
| 2014-02-13 | $20.85 | $20.85 | 9,700 | — | — |
| 2014-02-12 | $20.85 | $20.85 | 11,800 | — | — |
| 2014-02-11 | $20.50 | $20.50 | 31,700 | — | — |
| 2014-02-10 | $21.30 | $21.30 | 4,300 | — | — |
| 2014-02-07 | $21.60 | $21.60 | 18,300 | — | — |
| 2014-02-06 | $20.75 | $20.75 | 10,100 | — | — |
| 2014-02-05 | $20.48 | $20.48 | 57,800 | — | — |
| 2014-02-04 | $21.90 | $21.90 | 15,000 | — | — |
| 2014-02-03 | $21.30 | $21.30 | 26,800 | — | — |
| 2014-01-31 | $22.40 | $22.40 | 15,800 | — | — |
| 2014-01-30 | $22.99 | $22.99 | 11,100 | — | — |
| 2014-01-29 | $21.50 | $21.50 | 0 | — | — |
| 2014-01-28 | $21.50 | $21.50 | 36,250 | — | — |
| 2014-01-27 | $21.60 | $21.60 | 7,220 | — | — |
| 2014-01-24 | $22.00 | $22.00 | 13,070 | — | — |
| 2014-01-23 | $22.40 | $22.40 | 6,620 | — | — |
| 2014-01-22 | $22.50 | $22.50 | 15,880 | — | — |
| 2014-01-21 | $22.40 | $22.40 | 2,780 | — | — |
| 2014-01-17 | $22.50 | $22.50 | 4,750 | — | — |
| 2014-01-16 | $22.50 | $22.50 | 6,190 | — | — |
| 2014-01-15 | $22.50 | $22.50 | 16,210 | — | — |
| 2014-01-14 | $22.00 | $22.00 | 14,950 | — | — |
| 2014-01-13 | $22.00 | $22.00 | 21,360 | — | — |
| 2014-01-10 | $23.40 | $23.40 | 17,760 | — | — |
| 2014-01-09 | $23.50 | $23.50 | 63,660 | — | — |
| 2014-01-08 | $23.40 | $23.40 | 37,450 | — | — |
| 2014-01-07 | $23.30 | $23.30 | 16,510 | — | — |
| 2014-01-06 | $22.90 | $22.90 | 11,760 | — | — |
| 2014-01-03 | $23.00 | $23.00 | 52,790 | — | — |
| 2014-01-02 | $22.50 | $22.50 | 32,260 | — | — |