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
- 2001-07-31 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 | $14.86 | $14.86 | 219,100 | — | — |
| 2014-12-30 | $14.85 | $14.85 | 176,500 | — | — |
| 2014-12-29 | $14.90 | $14.90 | 189,300 | — | — |
| 2014-12-26 | $15.00 | $15.00 | 194,300 | — | — |
| 2014-12-24 | $14.97 | $14.97 | 189,300 | — | — |
| 2014-12-23 | $14.94 | $14.94 | 295,700 | — | — |
| 2014-12-22 | $14.46 | $14.46 | 185,200 | — | — |
| 2014-12-19 | $13.95 | $13.95 | 314,400 | — | — |
| 2014-12-18 | $13.86 | $13.86 | 200,600 | — | — |
| 2014-12-17 | $13.07 | $13.07 | 207,000 | — | — |
| 2014-12-16 | $12.31 | $12.31 | 185,600 | — | — |
| 2014-12-15 | $12.32 | $12.32 | 110,700 | — | — |
| 2014-12-12 | $12.59 | $12.59 | 136,400 | — | — |
| 2014-12-11 | $12.73 | $12.73 | 189,300 | — | — |
| 2014-12-10 | $12.45 | $12.45 | 134,500 | — | — |
| 2014-12-09 | $12.98 | $12.98 | 178,000 | — | — |
| 2014-12-08 | $12.47 | $12.47 | 127,800 | — | — |
| 2014-12-05 | $12.82 | $12.82 | 174,000 | — | — |
| 2014-12-04 | $12.75 | $12.75 | 116,800 | — | — |
| 2014-12-03 | $13.33 | $13.33 | 136,100 | — | — |
| 2014-12-02 | $13.00 | $13.00 | 220,000 | — | — |
| 2014-12-01 | $12.67 | $12.67 | 233,700 | — | — |
| 2014-11-28 | $13.25 | $13.25 | 120,100 | — | — |
| 2014-11-26 | $13.61 | $13.61 | 258,300 | — | — |
| 2014-11-25 | $13.29 | $13.29 | 359,700 | — | — |
| 2014-11-24 | $13.87 | $13.87 | 264,100 | — | — |
| 2014-11-21 | $13.39 | $13.39 | 120,500 | — | — |
| 2014-11-20 | $13.48 | $13.48 | 113,400 | — | — |
| 2014-11-19 | $13.36 | $13.36 | 198,800 | — | — |
| 2014-11-18 | $13.73 | $13.73 | 205,500 | — | — |
| 2014-11-17 | $13.26 | $13.26 | 205,200 | — | — |
| 2014-11-14 | $13.82 | $13.82 | 133,600 | — | — |
| 2014-11-13 | $14.00 | $14.00 | 294,100 | — | — |
| 2014-11-12 | $14.29 | $14.29 | 127,700 | — | — |
| 2014-11-11 | $14.15 | $14.15 | 149,200 | — | — |
| 2014-11-10 | $14.14 | $14.14 | 211,200 | — | — |
| 2014-11-07 | $13.89 | $13.89 | 186,500 | — | — |
| 2014-11-06 | $13.49 | $13.49 | 145,100 | — | — |
| 2014-11-05 | $13.34 | $13.34 | 224,300 | — | — |
| 2014-11-04 | $12.87 | $12.87 | 264,500 | — | — |
| 2014-11-03 | $12.59 | $12.59 | 157,000 | — | — |
| 2014-10-31 | $12.97 | $12.97 | 221,600 | — | — |
| 2014-10-30 | $12.38 | $12.38 | 150,200 | — | — |
| 2014-10-29 | $12.15 | $12.15 | 303,200 | — | — |
| 2014-10-28 | $12.30 | $12.30 | 334,800 | — | — |
| 2014-10-27 | $12.13 | $12.13 | 611,600 | — | — |
| 2014-10-24 | $12.48 | $12.48 | 487,100 | — | — |
| 2014-10-23 | $11.88 | $11.88 | 327,000 | — | — |
| 2014-10-22 | $11.75 | $11.75 | 267,100 | — | — |
| 2014-10-21 | $12.00 | $12.00 | 231,300 | — | — |
| 2014-10-20 | $12.00 | $12.00 | 232,900 | — | — |
| 2014-10-17 | $11.92 | $11.92 | 328,100 | — | — |
| 2014-10-16 | $12.11 | $12.11 | 268,700 | — | — |
| 2014-10-15 | $11.91 | $11.91 | 296,300 | — | — |
| 2014-10-14 | $12.06 | $12.06 | 231,800 | — | — |
| 2014-10-13 | $11.96 | $11.96 | 1,112,900 | — | — |
| 2014-10-10 | $11.92 | $11.92 | 177,400 | — | — |
| 2014-10-09 | $12.28 | $12.28 | 138,200 | — | — |
| 2014-10-08 | $12.83 | $12.83 | 236,700 | — | — |
| 2014-10-07 | $12.51 | $12.51 | 147,100 | — | — |
| 2014-10-06 | $12.56 | $12.56 | 202,000 | — | — |
| 2014-10-03 | $12.76 | $12.76 | 198,000 | — | — |
| 2014-10-02 | $12.79 | $12.79 | 384,900 | — | — |
| 2014-10-01 | $12.69 | $12.69 | 675,200 | — | — |
| 2014-09-30 | $12.61 | $12.61 | 1,890,000 | — | — |
| 2014-09-29 | $17.64 | $17.64 | 98,700 | — | — |
| 2014-09-26 | $17.80 | $17.80 | 141,300 | — | — |
| 2014-09-25 | $17.54 | $17.54 | 104,000 | — | — |
| 2014-09-24 | $17.93 | $17.93 | 116,100 | — | — |
| 2014-09-23 | $17.89 | $17.89 | 164,900 | — | — |
| 2014-09-22 | $18.33 | $18.33 | 141,800 | — | — |
| 2014-09-19 | $18.71 | $18.71 | 205,500 | — | — |
| 2014-09-18 | $19.03 | $19.03 | 922,300 | — | — |
| 2014-09-17 | $19.42 | $19.42 | 79,300 | — | — |
| 2014-09-16 | $19.77 | $19.77 | 521,000 | — | — |
| 2014-09-15 | $19.65 | $19.65 | 77,500 | — | — |
| 2014-09-12 | $19.81 | $19.81 | 136,600 | — | — |
| 2014-09-11 | $20.01 | $20.01 | 155,600 | — | — |
| 2014-09-10 | $20.01 | $20.01 | 83,300 | — | — |
| 2014-09-09 | $20.02 | $20.02 | 115,100 | — | — |
| 2014-09-08 | $20.29 | $20.29 | 66,500 | — | — |
| 2014-09-05 | $20.44 | $20.44 | 77,900 | — | — |
| 2014-09-04 | $20.50 | $20.50 | 134,900 | — | — |
| 2014-09-03 | $20.38 | $20.38 | 226,500 | — | — |
| 2014-09-02 | $20.38 | $20.38 | 188,600 | — | — |
| 2014-08-29 | $19.97 | $19.97 | 145,600 | — | — |
| 2014-08-28 | $19.96 | $19.96 | 49,100 | — | — |
| 2014-08-27 | $20.07 | $20.07 | 41,500 | — | — |
| 2014-08-26 | $20.10 | $20.10 | 77,000 | — | — |
| 2014-08-25 | $19.94 | $19.94 | 71,600 | — | — |
| 2014-08-22 | $20.03 | $20.03 | 71,100 | — | — |
| 2014-08-21 | $19.96 | $19.96 | 138,400 | — | — |
| 2014-08-20 | $19.75 | $19.75 | 168,100 | — | — |
| 2014-08-19 | $19.63 | $19.63 | 55,900 | — | — |
| 2014-08-18 | $19.66 | $19.66 | 125,300 | — | — |
| 2014-08-15 | $19.57 | $19.57 | 178,700 | — | — |
| 2014-08-14 | $19.55 | $19.55 | 136,800 | — | — |
| 2014-08-13 | $19.55 | $19.55 | 82,400 | — | — |
| 2014-08-12 | $19.33 | $19.33 | 120,200 | — | — |
| 2014-08-11 | $19.24 | $19.24 | 182,800 | — | — |
| 2014-08-08 | $19.22 | $19.22 | 195,200 | — | — |
| 2014-08-07 | $19.15 | $19.15 | 158,400 | — | — |
| 2014-08-06 | $19.50 | $19.50 | 121,300 | — | — |
| 2014-08-05 | $19.32 | $19.32 | 171,600 | — | — |
| 2014-08-04 | $19.33 | $19.33 | 155,700 | — | — |
| 2014-08-01 | $19.20 | $19.20 | 151,200 | — | — |
| 2014-07-31 | $19.16 | $19.16 | 154,400 | — | — |
| 2014-07-30 | $19.65 | $19.65 | 299,500 | — | — |
| 2014-07-29 | $19.50 | $19.50 | 379,400 | — | — |
| 2014-07-28 | $20.30 | $20.30 | 122,100 | — | — |
| 2014-07-25 | $20.02 | $20.02 | 136,700 | — | — |
| 2014-07-24 | $20.34 | $20.34 | 235,100 | — | — |
| 2014-07-23 | $20.72 | $20.72 | 66,000 | — | — |
| 2014-07-22 | $21.04 | $21.04 | 77,400 | — | — |
| 2014-07-21 | $20.96 | $20.96 | 86,800 | — | — |
| 2014-07-18 | $20.90 | $20.90 | 142,400 | — | — |
| 2014-07-17 | $20.76 | $20.76 | 203,000 | — | — |
| 2014-07-16 | $20.88 | $20.88 | 210,500 | — | — |
| 2014-07-15 | $21.07 | $21.07 | 88,500 | — | — |
| 2014-07-14 | $21.47 | $21.47 | 70,500 | — | — |
| 2014-07-11 | $21.31 | $21.31 | 77,600 | — | — |
| 2014-07-10 | $21.51 | $21.51 | 114,000 | — | — |
| 2014-07-09 | $21.54 | $21.54 | 86,800 | — | — |
| 2014-07-08 | $21.50 | $21.50 | 201,100 | — | — |
| 2014-07-07 | $21.46 | $21.46 | 108,100 | — | — |
| 2014-07-03 | $21.67 | $21.67 | 43,300 | — | — |
| 2014-07-02 | $21.70 | $21.70 | 117,000 | — | — |
| 2014-07-01 | $21.96 | $21.96 | 241,100 | — | — |
| 2014-06-30 | $21.22 | $21.22 | 162,400 | — | — |
| 2014-06-27 | $21.29 | $21.29 | 786,700 | — | — |
| 2014-06-26 | $20.91 | $20.91 | 76,700 | — | — |
| 2014-06-25 | $20.85 | $20.85 | 179,400 | — | — |
| 2014-06-24 | $21.15 | $21.15 | 390,500 | — | — |
| 2014-06-23 | $21.25 | $21.25 | 368,100 | — | — |
| 2014-06-20 | $20.97 | $20.97 | 198,800 | — | — |
| 2014-06-19 | $20.79 | $20.79 | 135,000 | — | — |
| 2014-06-18 | $20.85 | $20.85 | 84,600 | — | — |
| 2014-06-17 | $20.79 | $20.79 | 121,100 | — | — |
| 2014-06-16 | $20.80 | $20.80 | 202,500 | — | — |
| 2014-06-13 | $20.03 | $20.03 | 106,500 | — | — |
| 2014-06-12 | $19.87 | $19.87 | 125,100 | — | — |
| 2014-06-11 | $19.71 | $19.71 | 107,400 | — | — |
| 2014-06-10 | $19.37 | $19.37 | 582,800 | — | — |
| 2014-06-09 | $19.82 | $19.82 | 144,100 | — | — |
| 2014-06-06 | $19.95 | $19.95 | 109,000 | — | — |
| 2014-06-05 | $19.95 | $19.95 | 109,000 | — | — |
| 2014-06-04 | $19.49 | $19.49 | 328,000 | — | — |
| 2014-06-03 | $19.25 | $19.25 | 184,900 | — | — |
| 2014-06-02 | $19.41 | $19.41 | 108,000 | — | — |
| 2014-05-30 | $19.92 | $19.92 | 123,100 | — | — |
| 2014-05-29 | $20.06 | $20.06 | 105,600 | — | — |
| 2014-05-28 | $20.07 | $20.07 | 128,500 | — | — |
| 2014-05-27 | $20.06 | $20.06 | 181,500 | — | — |
| 2014-05-23 | $19.66 | $19.66 | 295,800 | — | — |
| 2014-05-22 | $19.26 | $19.26 | 123,300 | — | — |
| 2014-05-21 | $18.95 | $18.95 | 143,700 | — | — |
| 2014-05-20 | $18.46 | $18.46 | 116,300 | — | — |
| 2014-05-19 | $18.81 | $18.81 | 122,400 | — | — |
| 2014-05-16 | $18.72 | $18.72 | 102,300 | — | — |
| 2014-05-15 | $18.62 | $18.62 | 100,600 | — | — |
| 2014-05-14 | $18.97 | $18.97 | 154,800 | — | — |
| 2014-05-13 | $19.07 | $19.07 | 323,100 | — | — |
| 2014-05-12 | $18.84 | $18.84 | 165,700 | — | — |
| 2014-05-09 | $18.38 | $18.38 | 110,700 | — | — |
| 2014-05-08 | $17.84 | $17.84 | 141,100 | — | — |
| 2014-05-07 | $18.31 | $18.31 | 171,500 | — | — |
| 2014-05-06 | $18.32 | $18.32 | 120,400 | — | — |
| 2014-05-05 | $18.67 | $18.67 | 201,600 | — | — |
| 2014-05-02 | $18.99 | $18.99 | 187,500 | — | — |
| 2014-05-01 | $18.93 | $18.93 | 195,500 | — | — |
| 2014-04-30 | $18.77 | $18.77 | 219,100 | — | — |
| 2014-04-29 | $18.94 | $18.94 | 306,400 | — | — |
| 2014-04-28 | $18.95 | $18.95 | 342,700 | — | — |
| 2014-04-25 | $19.32 | $19.32 | 465,700 | — | — |
| 2014-04-24 | $18.82 | $18.82 | 278,700 | — | — |
| 2014-04-23 | $18.40 | $18.40 | 160,100 | — | — |
| 2014-04-22 | $18.46 | $18.46 | 193,400 | — | — |
| 2014-04-21 | $17.52 | $17.52 | 75,000 | — | — |
| 2014-04-17 | $17.38 | $17.38 | 91,200 | — | — |
| 2014-04-16 | $17.42 | $17.42 | 80,000 | — | — |
| 2014-04-15 | $17.32 | $17.32 | 162,800 | — | — |
| 2014-04-14 | $17.23 | $17.23 | 113,000 | — | — |
| 2014-04-11 | $17.36 | $17.36 | 363,900 | — | — |
| 2014-04-10 | $17.43 | $17.43 | 252,700 | — | — |
| 2014-04-09 | $18.02 | $18.02 | 130,700 | — | — |
| 2014-04-08 | $17.53 | $17.53 | 143,100 | — | — |
| 2014-04-07 | $17.42 | $17.42 | 159,600 | — | — |
| 2014-04-04 | $17.47 | $17.47 | 259,600 | — | — |
| 2014-04-03 | $17.90 | $17.90 | 161,000 | — | — |
| 2014-04-02 | $18.18 | $18.18 | 127,500 | — | — |
| 2014-04-01 | $18.17 | $18.17 | 532,600 | — | — |
| 2014-03-31 | $18.17 | $18.17 | 631,300 | — | — |
| 2014-03-28 | $17.99 | $17.99 | 294,700 | — | — |
| 2014-03-27 | $17.88 | $17.88 | 450,500 | — | — |
| 2014-03-26 | $17.59 | $17.59 | 457,400 | — | — |
| 2014-03-25 | $18.14 | $18.14 | 278,100 | — | — |
| 2014-03-24 | $18.87 | $18.87 | 176,800 | — | — |
| 2014-03-21 | $19.70 | $19.70 | 208,900 | — | — |
| 2014-03-20 | $19.94 | $19.94 | 338,800 | — | — |
| 2014-03-19 | $19.48 | $19.48 | 261,800 | — | — |
| 2014-03-18 | $19.35 | $19.35 | 261,500 | — | — |
| 2014-03-17 | $19.19 | $19.19 | 298,500 | — | — |
| 2014-03-14 | $19.04 | $19.04 | 165,600 | — | — |
| 2014-03-13 | $19.20 | $19.20 | 189,700 | — | — |
| 2014-03-12 | $19.59 | $19.59 | 169,100 | — | — |
| 2014-03-11 | $19.52 | $19.52 | 129,600 | — | — |
| 2014-03-10 | $19.78 | $19.78 | 153,200 | — | — |
| 2014-03-07 | $19.79 | $19.79 | 441,900 | — | — |
| 2014-03-06 | $19.76 | $19.76 | 379,200 | — | — |
| 2014-03-05 | $19.71 | $19.71 | 221,300 | — | — |
| 2014-03-04 | $20.00 | $20.00 | 619,800 | — | — |
| 2014-03-03 | $19.36 | $19.36 | 473,800 | — | — |
| 2014-02-28 | $20.39 | $20.39 | 273,400 | — | — |
| 2014-02-27 | $20.80 | $20.80 | 358,300 | — | — |
| 2014-02-26 | $21.09 | $21.09 | 139,800 | — | — |
| 2014-02-25 | $20.92 | $20.92 | 240,200 | — | — |
| 2014-02-24 | $21.35 | $21.35 | 263,900 | — | — |
| 2014-02-21 | $21.24 | $21.24 | 278,200 | — | — |
| 2014-02-20 | $21.92 | $21.92 | 186,300 | — | — |
| 2014-02-19 | $22.18 | $22.18 | 150,700 | — | — |
| 2014-02-18 | $22.46 | $22.46 | 256,800 | — | — |
| 2014-02-14 | $22.24 | $22.24 | 157,000 | — | — |
| 2014-02-13 | $22.40 | $22.40 | 130,500 | — | — |
| 2014-02-12 | $22.74 | $22.74 | 90,600 | — | — |
| 2014-02-11 | $22.97 | $22.97 | 141,800 | — | — |
| 2014-02-10 | $23.06 | $23.06 | 273,500 | — | — |
| 2014-02-07 | $24.01 | $24.01 | 178,000 | — | — |
| 2014-02-06 | $23.70 | $23.70 | 214,300 | — | — |
| 2014-02-05 | $21.90 | $21.90 | 195,600 | — | — |
| 2014-02-04 | $22.66 | $22.66 | 101,700 | — | — |
| 2014-02-03 | $22.42 | $22.42 | 240,100 | — | — |
| 2014-01-31 | $23.70 | $23.70 | 148,700 | — | — |
| 2014-01-30 | $23.75 | $23.75 | 109,400 | — | — |
| 2014-01-29 | $23.69 | $23.69 | 110,300 | — | — |
| 2014-01-28 | $24.17 | $24.17 | 64,000 | — | — |
| 2014-01-27 | $24.20 | $24.20 | 89,200 | — | — |
| 2014-01-24 | $24.83 | $24.83 | 129,900 | — | — |
| 2014-01-23 | $26.05 | $26.05 | 74,500 | — | — |
| 2014-01-22 | $26.41 | $26.41 | 351,400 | — | — |
| 2014-01-21 | $25.49 | $25.49 | 56,600 | — | — |
| 2014-01-17 | $25.31 | $25.31 | 85,700 | — | — |
| 2014-01-16 | $25.70 | $25.70 | 85,900 | — | — |
| 2014-01-15 | $25.81 | $25.81 | 234,000 | — | — |
| 2014-01-14 | $24.82 | $24.82 | 68,500 | — | — |
| 2014-01-13 | $24.63 | $24.63 | 89,000 | — | — |
| 2014-01-10 | $25.12 | $25.12 | 58,100 | — | — |
| 2014-01-09 | $25.16 | $25.16 | 91,500 | — | — |
| 2014-01-08 | $25.16 | $25.16 | 133,500 | — | — |
| 2014-01-07 | $25.06 | $25.06 | 128,600 | — | — |
| 2014-01-06 | $24.52 | $24.52 | 157,100 | — | — |
| 2014-01-03 | $25.27 | $25.27 | 115,900 | — | — |
| 2014-01-02 | $25.05 | $25.05 | 104,900 | — | — |