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
- 1996-11-15 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 | $18.92 | $20.10 | 733,200 | — | — |
| 2014-12-30 | $18.25 | $19.39 | 162,800 | — | — |
| 2014-12-29 | $18.33 | $19.47 | 93,200 | — | — |
| 2014-12-26 | $18.05 | $19.18 | 40,400 | — | — |
| 2014-12-24 | $18.16 | $19.29 | 66,400 | — | — |
| 2014-12-23 | $18.14 | $19.27 | 101,600 | — | — |
| 2014-12-22 | $18.17 | $19.30 | 128,400 | — | — |
| 2014-12-19 | $18.04 | $19.17 | 178,800 | — | — |
| 2014-12-18 | $18.65 | $19.82 | 91,600 | — | — |
| 2014-12-17 | $18.04 | $19.16 | 187,600 | — | — |
| 2014-12-16 | $17.94 | $19.06 | 135,600 | — | — |
| 2014-12-15 | $17.72 | $18.82 | 143,600 | — | — |
| 2014-12-12 | $17.96 | $19.08 | 102,000 | — | — |
| 2014-12-11 | $17.90 | $19.02 | 238,800 | — | — |
| 2014-12-10 | $18.26 | $19.40 | 157,200 | — | — |
| 2014-12-09 | $18.30 | $19.44 | 248,800 | — | — |
| 2014-12-08 | $18.02 | $19.15 | 147,600 | — | — |
| 2014-12-05 | $17.90 | $19.01 | 179,200 | — | — |
| 2014-12-04 | $18.22 | $19.35 | 264,400 | — | — |
| 2014-12-03 | $18.32 | $19.46 | 312,800 | — | — |
| 2014-12-02 | $17.49 | $18.58 | 241,600 | — | — |
| 2014-12-01 | $17.42 | $18.51 | 195,200 | — | — |
| 2014-11-28 | $17.21 | $18.28 | 69,600 | — | — |
| 2014-11-26 | $17.44 | $18.53 | 114,800 | — | — |
| 2014-11-25 | $17.35 | $18.43 | 168,400 | — | — |
| 2014-11-24 | $17.32 | $18.40 | 227,600 | — | — |
| 2014-11-21 | $17.08 | $18.14 | 211,200 | — | — |
| 2014-11-20 | $17.23 | $18.30 | 128,000 | — | — |
| 2014-11-19 | $17.06 | $18.13 | 73,200 | — | — |
| 2014-11-18 | $17.11 | $18.18 | 134,000 | — | — |
| 2014-11-17 | $17.09 | $18.15 | 199,600 | — | — |
| 2014-11-14 | $17.07 | $18.13 | 290,400 | — | — |
| 2014-11-13 | $16.81 | $17.86 | 192,400 | — | — |
| 2014-11-12 | $17.31 | $18.39 | 120,800 | — | — |
| 2014-11-11 | $17.12 | $18.18 | 301,200 | — | — |
| 2014-11-10 | $17.48 | $18.57 | 275,600 | — | — |
| 2014-11-07 | $17.84 | $18.95 | 297,200 | — | — |
| 2014-11-06 | $17.99 | $19.11 | 441,200 | — | — |
| 2014-11-05 | $15.50 | $16.46 | 138,400 | — | — |
| 2014-11-04 | $15.12 | $16.06 | 160,800 | — | — |
| 2014-11-03 | $15.27 | $16.22 | 81,200 | — | — |
| 2014-10-31 | $15.27 | $16.22 | 193,200 | — | — |
| 2014-10-30 | $15.17 | $16.12 | 102,800 | — | — |
| 2014-10-29 | $15.06 | $16.00 | 98,400 | — | — |
| 2014-10-28 | $15.06 | $16.00 | 92,000 | — | — |
| 2014-10-27 | $14.73 | $15.65 | 109,600 | — | — |
| 2014-10-24 | $14.71 | $15.63 | 202,000 | — | — |
| 2014-10-23 | $14.57 | $15.48 | 117,200 | — | — |
| 2014-10-22 | $14.43 | $15.33 | 61,200 | — | — |
| 2014-10-21 | $14.54 | $15.45 | 53,200 | — | — |
| 2014-10-20 | $14.31 | $15.21 | 61,600 | — | — |
| 2014-10-17 | $14.50 | $15.41 | 38,400 | — | — |
| 2014-10-16 | $14.56 | $15.46 | 252,400 | — | — |
| 2014-10-15 | $14.62 | $15.53 | 97,600 | — | — |
| 2014-10-14 | $14.50 | $15.41 | 142,000 | — | — |
| 2014-10-13 | $14.27 | $15.16 | 161,200 | — | — |
| 2014-10-10 | $14.33 | $15.22 | 132,000 | — | — |
| 2014-10-09 | $14.50 | $15.41 | 59,200 | — | — |
| 2014-10-08 | $14.69 | $15.60 | 167,600 | — | — |
| 2014-10-07 | $14.45 | $15.35 | 98,400 | — | — |
| 2014-10-06 | $14.55 | $15.46 | 124,000 | — | — |
| 2014-10-03 | $14.71 | $15.63 | 67,600 | — | — |
| 2014-10-02 | $14.40 | $15.30 | 90,400 | — | — |
| 2014-10-01 | $14.01 | $14.89 | 146,000 | — | — |
| 2014-09-30 | $14.01 | $14.89 | 436,000 | — | — |
| 2014-09-29 | $14.01 | $14.88 | 84,400 | — | — |
| 2014-09-26 | $13.78 | $14.64 | 88,800 | — | — |
| 2014-09-25 | $14.00 | $14.87 | 70,400 | — | — |
| 2014-09-24 | $14.32 | $15.21 | 47,600 | — | — |
| 2014-09-23 | $14.15 | $15.03 | 81,200 | — | — |
| 2014-09-22 | $14.21 | $15.10 | 78,400 | — | — |
| 2014-09-19 | $14.26 | $15.15 | 126,800 | — | — |
| 2014-09-18 | $14.20 | $15.08 | 40,400 | — | — |
| 2014-09-17 | $13.95 | $14.82 | 80,800 | — | — |
| 2014-09-16 | $14.12 | $15.00 | 68,000 | — | — |
| 2014-09-15 | $13.98 | $14.85 | 91,600 | — | — |
| 2014-09-12 | $14.09 | $14.97 | 90,400 | — | — |
| 2014-09-11 | $14.14 | $15.02 | 37,600 | — | — |
| 2014-09-10 | $14.02 | $14.89 | 31,600 | — | — |
| 2014-09-09 | $14.02 | $14.90 | 70,000 | — | — |
| 2014-09-08 | $13.99 | $14.86 | 131,600 | — | — |
| 2014-09-05 | $14.22 | $15.11 | 54,000 | — | — |
| 2014-09-04 | $14.09 | $14.96 | 70,400 | — | — |
| 2014-09-03 | $14.34 | $15.24 | 153,200 | — | — |
| 2014-09-02 | $14.32 | $15.22 | 59,200 | — | — |
| 2014-08-29 | $14.62 | $15.53 | 135,600 | — | — |
| 2014-08-28 | $14.45 | $15.35 | 84,800 | — | — |
| 2014-08-27 | $14.49 | $15.39 | 23,200 | — | — |
| 2014-08-26 | $14.48 | $15.38 | 50,400 | — | — |
| 2014-08-25 | $14.37 | $15.26 | 46,000 | — | — |
| 2014-08-22 | $14.46 | $15.36 | 66,000 | — | — |
| 2014-08-21 | $14.58 | $15.49 | 350,800 | — | — |
| 2014-08-20 | $14.27 | $15.16 | 32,400 | — | — |
| 2014-08-19 | $14.37 | $15.26 | 55,200 | — | — |
| 2014-08-18 | $14.39 | $15.29 | 125,200 | — | — |
| 2014-08-15 | $14.27 | $15.16 | 92,000 | — | — |
| 2014-08-14 | $14.29 | $15.18 | 141,200 | — | — |
| 2014-08-13 | $14.32 | $15.21 | 119,200 | — | — |
| 2014-08-12 | $14.11 | $14.99 | 85,200 | — | — |
| 2014-08-11 | $14.31 | $15.21 | 100,800 | — | — |
| 2014-08-08 | $14.24 | $15.13 | 84,000 | — | — |
| 2014-08-07 | $14.56 | $15.46 | 86,400 | — | — |
| 2014-08-06 | $14.11 | $14.99 | 79,200 | — | — |
| 2014-08-05 | $13.76 | $14.62 | 90,400 | — | — |
| 2014-08-04 | $13.62 | $14.47 | 89,200 | — | — |
| 2014-08-01 | $13.57 | $14.42 | 150,400 | — | — |
| 2014-07-31 | $13.67 | $14.53 | 75,600 | — | — |
| 2014-07-30 | $14.08 | $14.95 | 36,400 | — | — |
| 2014-07-29 | $14.01 | $14.88 | 70,000 | — | — |
| 2014-07-28 | $13.94 | $14.81 | 85,600 | — | — |
| 2014-07-25 | $14.07 | $14.95 | 98,400 | — | — |
| 2014-07-24 | $14.14 | $15.02 | 58,000 | — | — |
| 2014-07-23 | $14.24 | $15.12 | 84,400 | — | — |
| 2014-07-22 | $14.26 | $15.15 | 95,200 | — | — |
| 2014-07-21 | $14.10 | $14.98 | 74,000 | — | — |
| 2014-07-18 | $14.25 | $15.14 | 89,200 | — | — |
| 2014-07-17 | $14.20 | $15.09 | 136,800 | — | — |
| 2014-07-16 | $14.27 | $15.16 | 255,600 | — | — |
| 2014-07-15 | $13.83 | $14.69 | 86,000 | — | — |
| 2014-07-14 | $14.05 | $14.93 | 175,600 | — | — |
| 2014-07-11 | $14.00 | $14.87 | 136,800 | — | — |
| 2014-07-10 | $14.11 | $14.99 | 251,600 | — | — |
| 2014-07-09 | $14.39 | $15.29 | 216,800 | — | — |
| 2014-07-08 | $14.39 | $15.29 | 210,400 | — | — |
| 2014-07-07 | $14.37 | $15.27 | 158,800 | — | — |
| 2014-07-03 | $14.76 | $15.68 | 88,800 | — | — |
| 2014-07-02 | $14.71 | $15.63 | 166,800 | — | — |
| 2014-07-01 | $14.55 | $15.46 | 178,800 | — | — |
| 2014-06-30 | $14.55 | $15.46 | 276,800 | — | — |
| 2014-06-27 | $14.53 | $15.43 | 950,800 | — | — |
| 2014-06-26 | $14.80 | $15.72 | 148,000 | — | — |
| 2014-06-25 | $14.74 | $15.66 | 112,800 | — | — |
| 2014-06-24 | $14.62 | $15.53 | 121,600 | — | — |
| 2014-06-23 | $14.58 | $15.49 | 94,800 | — | — |
| 2014-06-20 | $14.57 | $15.48 | 206,800 | — | — |
| 2014-06-19 | $14.29 | $15.18 | 189,600 | — | — |
| 2014-06-18 | $14.36 | $15.26 | 100,000 | — | — |
| 2014-06-17 | $14.35 | $15.24 | 112,400 | — | — |
| 2014-06-16 | $14.37 | $15.27 | 158,400 | — | — |
| 2014-06-13 | $14.19 | $15.08 | 108,400 | — | — |
| 2014-06-12 | $14.31 | $15.20 | 152,800 | — | — |
| 2014-06-11 | $14.13 | $15.01 | 66,000 | — | — |
| 2014-06-10 | $14.30 | $15.19 | 52,000 | — | — |
| 2014-06-09 | $14.36 | $15.25 | 160,800 | — | — |
| 2014-06-06 | $14.15 | $15.04 | 146,000 | — | — |
| 2014-06-05 | $14.44 | $15.34 | 220,400 | — | — |
| 2014-06-04 | $14.02 | $14.90 | 367,200 | — | — |
| 2014-06-03 | $14.09 | $14.97 | 293,200 | — | — |
| 2014-06-02 | $14.14 | $15.02 | 144,000 | — | — |
| 2014-05-30 | $14.18 | $15.06 | 290,400 | — | — |
| 2014-05-29 | $14.19 | $15.08 | 118,400 | — | — |
| 2014-05-28 | $14.04 | $14.92 | 122,000 | — | — |
| 2014-05-27 | $14.02 | $14.89 | 123,200 | — | — |
| 2014-05-23 | $13.88 | $14.74 | 290,000 | — | — |
| 2014-05-22 | $13.78 | $14.64 | 311,600 | — | — |
| 2014-05-21 | $13.42 | $14.25 | 320,800 | — | — |
| 2014-05-20 | $13.17 | $13.99 | 244,000 | — | — |
| 2014-05-19 | $13.20 | $14.02 | 333,600 | — | — |
| 2014-05-16 | $12.91 | $13.72 | 202,400 | — | — |
| 2014-05-15 | $12.45 | $13.22 | 162,800 | — | — |
| 2014-05-14 | $12.66 | $13.45 | 113,200 | — | — |
| 2014-05-13 | $13.07 | $13.89 | 236,400 | — | — |
| 2014-05-12 | $13.13 | $13.95 | 301,600 | — | — |
| 2014-05-09 | $12.44 | $13.21 | 336,400 | — | — |
| 2014-05-08 | $12.51 | $13.29 | 215,200 | — | — |
| 2014-05-07 | $12.56 | $13.34 | 237,600 | — | — |
| 2014-05-06 | $12.51 | $13.29 | 195,600 | — | — |
| 2014-05-05 | $12.80 | $13.59 | 333,600 | — | — |
| 2014-05-02 | $12.67 | $13.46 | 237,200 | — | — |
| 2014-05-01 | $12.69 | $13.48 | 377,600 | — | — |
| 2014-04-30 | $12.51 | $13.29 | 2,720,000 | — | — |
| 2014-04-29 | $12.81 | $13.61 | 347,600 | — | — |
| 2014-04-28 | $13.68 | $14.53 | 177,200 | — | — |
| 2014-04-25 | $14.36 | $15.25 | 137,600 | — | — |
| 2014-04-24 | $14.56 | $15.47 | 60,400 | — | — |
| 2014-04-23 | $14.93 | $15.86 | 114,000 | — | — |
| 2014-04-22 | $15.21 | $16.16 | 86,800 | — | — |
| 2014-04-21 | $14.82 | $15.75 | 73,200 | — | — |
| 2014-04-17 | $14.75 | $15.67 | 28,400 | — | — |
| 2014-04-16 | $14.67 | $15.58 | 79,200 | — | — |
| 2014-04-15 | $14.47 | $15.37 | 135,600 | — | — |
| 2014-04-14 | $14.21 | $15.09 | 96,000 | — | — |
| 2014-04-11 | $14.19 | $15.07 | 75,200 | — | — |
| 2014-04-10 | $14.25 | $15.14 | 154,400 | — | — |
| 2014-04-09 | $14.49 | $15.39 | 127,200 | — | — |
| 2014-04-08 | $13.92 | $14.78 | 171,200 | — | — |
| 2014-04-07 | $13.78 | $14.64 | 356,000 | — | — |
| 2014-04-04 | $13.82 | $14.68 | 80,000 | — | — |
| 2014-04-03 | $13.88 | $14.75 | 64,000 | — | — |
| 2014-04-02 | $14.11 | $14.99 | 52,800 | — | — |
| 2014-04-01 | $14.15 | $15.03 | 120,800 | — | — |
| 2014-03-31 | $13.94 | $14.81 | 170,400 | — | — |
| 2014-03-28 | $13.55 | $14.40 | 54,400 | — | — |
| 2014-03-27 | $13.69 | $14.54 | 48,800 | — | — |
| 2014-03-26 | $13.79 | $14.65 | 64,800 | — | — |
| 2014-03-25 | $14.03 | $14.90 | 52,800 | — | — |
| 2014-03-24 | $14.11 | $14.99 | 52,400 | — | — |
| 2014-03-21 | $14.46 | $15.36 | 81,600 | — | — |
| 2014-03-20 | $14.50 | $15.40 | 91,200 | — | — |
| 2014-03-19 | $14.10 | $14.98 | 84,800 | — | — |
| 2014-03-18 | $14.16 | $15.05 | 33,200 | — | — |
| 2014-03-17 | $14.04 | $14.91 | 74,400 | — | — |
| 2014-03-14 | $14.16 | $15.04 | 30,800 | — | — |
| 2014-03-13 | $13.89 | $14.76 | 59,600 | — | — |
| 2014-03-12 | $14.18 | $15.06 | 43,600 | — | — |
| 2014-03-11 | $14.13 | $15.01 | 76,000 | — | — |
| 2014-03-10 | $14.47 | $15.38 | 45,200 | — | — |
| 2014-03-07 | $14.46 | $15.37 | 89,600 | — | — |
| 2014-03-06 | $14.48 | $15.38 | 90,000 | — | — |
| 2014-03-05 | $14.31 | $15.21 | 86,400 | — | — |
| 2014-03-04 | $14.52 | $15.43 | 112,800 | — | — |
| 2014-03-03 | $14.26 | $15.15 | 60,800 | — | — |
| 2014-02-28 | $14.22 | $15.11 | 92,000 | — | — |
| 2014-02-27 | $14.06 | $14.94 | 83,200 | — | — |
| 2014-02-26 | $13.78 | $14.64 | 69,600 | — | — |
| 2014-02-25 | $13.90 | $14.77 | 36,000 | — | — |
| 2014-02-24 | $14.11 | $14.99 | 49,200 | — | — |
| 2014-02-21 | $14.28 | $15.17 | 47,200 | — | — |
| 2014-02-20 | $14.30 | $15.19 | 34,400 | — | — |
| 2014-02-19 | $14.34 | $15.24 | 57,600 | — | — |
| 2014-02-18 | $14.46 | $15.36 | 41,600 | — | — |
| 2014-02-14 | $14.41 | $15.30 | 27,600 | — | — |
| 2014-02-13 | $14.42 | $15.32 | 102,800 | — | — |
| 2014-02-12 | $14.35 | $15.25 | 90,000 | — | — |
| 2014-02-11 | $14.24 | $15.13 | 73,200 | — | — |
| 2014-02-10 | $14.27 | $15.16 | 88,000 | — | — |
| 2014-02-07 | $14.26 | $15.15 | 102,000 | — | — |
| 2014-02-06 | $14.50 | $15.41 | 158,400 | — | — |
| 2014-02-05 | $13.24 | $14.07 | 94,000 | — | — |
| 2014-02-04 | $13.28 | $14.11 | 60,800 | — | — |
| 2014-02-03 | $13.25 | $14.07 | 188,400 | — | — |
| 2014-01-31 | $13.49 | $14.33 | 106,800 | — | — |
| 2014-01-30 | $13.69 | $14.54 | 88,400 | — | — |
| 2014-01-29 | $13.02 | $13.84 | 77,200 | — | — |
| 2014-01-28 | $13.09 | $13.91 | 165,600 | — | — |
| 2014-01-27 | $13.84 | $14.70 | 60,800 | — | — |
| 2014-01-24 | $14.03 | $14.91 | 50,800 | — | — |
| 2014-01-23 | $14.22 | $15.11 | 24,400 | — | — |
| 2014-01-22 | $14.32 | $15.21 | 33,600 | — | — |
| 2014-01-21 | $14.44 | $15.34 | 52,400 | — | — |
| 2014-01-17 | $14.13 | $15.01 | 56,400 | — | — |
| 2014-01-16 | $14.15 | $15.03 | 25,200 | — | — |
| 2014-01-15 | $14.06 | $14.94 | 228,000 | — | — |
| 2014-01-14 | $14.03 | $14.90 | 50,400 | — | — |
| 2014-01-13 | $14.10 | $14.98 | 97,600 | — | — |
| 2014-01-10 | $14.16 | $15.04 | 20,800 | — | — |
| 2014-01-09 | $14.12 | $15.00 | 68,000 | — | — |
| 2014-01-08 | $14.08 | $14.96 | 70,000 | — | — |
| 2014-01-07 | $14.23 | $15.11 | 30,800 | — | — |
| 2014-01-06 | $14.13 | $15.01 | 94,800 | — | — |
| 2014-01-03 | $14.13 | $15.01 | 70,400 | — | — |
| 2014-01-02 | $14.15 | $15.04 | 108,000 | — | — |