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
- 1993-10-06 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 | $17.86 | $20.43 | 600 | — | — |
| 2014-12-30 | $18.10 | $20.70 | 2,900 | — | — |
| 2014-12-29 | $18.08 | $20.68 | 6,900 | — | — |
| 2014-12-26 | $17.90 | $20.47 | 900 | — | — |
| 2014-12-24 | $17.99 | $20.58 | 0 | — | — |
| 2014-12-23 | $17.99 | $20.58 | 1,100 | — | — |
| 2014-12-22 | $17.90 | $20.47 | 1,400 | — | — |
| 2014-12-19 | $17.87 | $20.44 | 2,200 | — | — |
| 2014-12-18 | $18.20 | $20.82 | 23,500 | — | — |
| 2014-12-17 | $18.05 | $20.64 | 2,200 | — | — |
| 2014-12-16 | $17.74 | $20.24 | 1,200 | — | — |
| 2014-12-15 | $17.83 | $20.35 | 9,200 | — | — |
| 2014-12-12 | $17.86 | $20.38 | 2,700 | — | — |
| 2014-12-11 | $17.89 | $20.42 | 5,000 | — | — |
| 2014-12-10 | $17.70 | $20.20 | 700 | — | — |
| 2014-12-09 | $17.79 | $20.30 | 4,400 | — | — |
| 2014-12-08 | $17.99 | $20.53 | 2,000 | — | — |
| 2014-12-05 | $17.99 | $20.53 | 1,200 | — | — |
| 2014-12-04 | $17.95 | $20.48 | 2,300 | — | — |
| 2014-12-03 | $17.90 | $20.43 | 6,400 | — | — |
| 2014-12-02 | $18.05 | $20.60 | 700 | — | — |
| 2014-12-01 | $18.04 | $20.59 | 900 | — | — |
| 2014-11-28 | $17.91 | $20.44 | 300 | — | — |
| 2014-11-26 | $17.93 | $20.46 | 400 | — | — |
| 2014-11-25 | $17.91 | $20.44 | 3,300 | — | — |
| 2014-11-24 | $17.87 | $20.39 | 2,100 | — | — |
| 2014-11-21 | $17.93 | $20.46 | 15,200 | — | — |
| 2014-11-20 | $17.76 | $20.27 | 1,900 | — | — |
| 2014-11-19 | $17.90 | $20.43 | 5,600 | — | — |
| 2014-11-18 | $17.90 | $20.43 | 14,100 | — | — |
| 2014-11-17 | $17.80 | $20.31 | 6,400 | — | — |
| 2014-11-14 | $17.73 | $20.23 | 8,600 | — | — |
| 2014-11-13 | $17.75 | $20.26 | 15,600 | — | — |
| 2014-11-12 | $17.80 | $20.31 | 2,100 | — | — |
| 2014-11-11 | $17.99 | $20.53 | 4,300 | — | — |
| 2014-11-10 | $18.09 | $20.64 | 3,900 | — | — |
| 2014-11-07 | $17.90 | $20.43 | 2,700 | — | — |
| 2014-11-06 | $17.84 | $20.36 | 200 | — | — |
| 2014-11-05 | $17.87 | $20.39 | 2,200 | — | — |
| 2014-11-04 | $17.88 | $20.40 | 5,600 | — | — |
| 2014-11-03 | $17.75 | $20.26 | 8,300 | — | — |
| 2014-10-31 | $17.80 | $20.31 | 15,000 | — | — |
| 2014-10-30 | $17.56 | $20.04 | 25,100 | — | — |
| 2014-10-29 | $17.85 | $20.37 | 3,100 | — | — |
| 2014-10-28 | $17.88 | $20.40 | 33,000 | — | — |
| 2014-10-27 | $17.70 | $20.20 | 4,300 | — | — |
| 2014-10-24 | $17.75 | $20.26 | 5,300 | — | — |
| 2014-10-23 | $17.78 | $20.29 | 600 | — | — |
| 2014-10-22 | $17.82 | $20.34 | 9,100 | — | — |
| 2014-10-21 | $18.00 | $20.54 | 4,300 | — | — |
| 2014-10-20 | $17.88 | $20.40 | 1,500 | — | — |
| 2014-10-17 | $17.83 | $20.35 | 2,200 | — | — |
| 2014-10-16 | $17.65 | $20.14 | 16,500 | — | — |
| 2014-10-15 | $17.77 | $20.28 | 7,100 | — | — |
| 2014-10-14 | $17.95 | $20.48 | 5,100 | — | — |
| 2014-10-13 | $17.86 | $20.38 | 1,500 | — | — |
| 2014-10-10 | $17.80 | $20.31 | 1,800 | — | — |
| 2014-10-09 | $17.81 | $20.32 | 2,200 | — | — |
| 2014-10-08 | $17.80 | $20.31 | 500 | — | — |
| 2014-10-07 | $17.75 | $20.26 | 200 | — | — |
| 2014-10-06 | $17.81 | $20.32 | 800 | — | — |
| 2014-10-03 | $17.61 | $20.10 | 17,000 | — | — |
| 2014-10-02 | $17.64 | $20.13 | 6,700 | — | — |
| 2014-10-01 | $17.89 | $20.42 | 8,800 | — | — |
| 2014-09-30 | $17.66 | $20.15 | 1,300 | — | — |
| 2014-09-29 | $17.64 | $20.13 | 2,600 | — | — |
| 2014-09-26 | $17.70 | $20.20 | 600 | — | — |
| 2014-09-25 | $17.96 | $20.50 | 1,100 | — | — |
| 2014-09-24 | $17.99 | $20.53 | 200 | — | — |
| 2014-09-23 | $17.63 | $20.12 | 4,000 | — | — |
| 2014-09-22 | $18.00 | $20.54 | 1,500 | — | — |
| 2014-09-19 | $18.10 | $20.65 | 8,300 | — | — |
| 2014-09-18 | $17.99 | $20.53 | 6,200 | — | — |
| 2014-09-17 | $18.05 | $20.60 | 13,500 | — | — |
| 2014-09-16 | $18.00 | $20.54 | 4,900 | — | — |
| 2014-09-15 | $17.91 | $20.44 | 3,900 | — | — |
| 2014-09-12 | $17.52 | $19.99 | 9,000 | — | — |
| 2014-09-11 | $17.76 | $20.27 | 4,600 | — | — |
| 2014-09-10 | $17.68 | $20.18 | 5,400 | — | — |
| 2014-09-09 | $17.61 | $20.10 | 5,700 | — | — |
| 2014-09-08 | $17.61 | $20.10 | 2,600 | — | — |
| 2014-09-05 | $17.58 | $20.06 | 500 | — | — |
| 2014-09-04 | $17.56 | $20.04 | 2,000 | — | — |
| 2014-09-03 | $17.62 | $20.11 | 2,400 | — | — |
| 2014-09-02 | $17.65 | $20.14 | 5,100 | — | — |
| 2014-08-29 | $17.62 | $20.11 | 4,300 | — | — |
| 2014-08-28 | $17.45 | $19.91 | 1,500 | — | — |
| 2014-08-27 | $17.50 | $19.97 | 1,300 | — | — |
| 2014-08-26 | $17.58 | $20.06 | 3,900 | — | — |
| 2014-08-25 | $17.65 | $20.14 | 6,400 | — | — |
| 2014-08-22 | $17.61 | $20.10 | 6,600 | — | — |
| 2014-08-21 | $17.42 | $19.88 | 3,700 | — | — |
| 2014-08-20 | $17.42 | $19.88 | 800 | — | — |
| 2014-08-19 | $17.41 | $19.87 | 7,800 | — | — |
| 2014-08-18 | $17.66 | $20.15 | 7,100 | — | — |
| 2014-08-15 | $17.27 | $19.71 | 4,800 | — | — |
| 2014-08-14 | $17.34 | $19.79 | 9,700 | — | — |
| 2014-08-13 | $17.20 | $19.63 | 19,300 | — | — |
| 2014-08-12 | $17.20 | $19.63 | 76,800 | — | — |
| 2014-08-11 | $17.05 | $19.46 | 18,700 | — | — |
| 2014-08-08 | $17.03 | $19.43 | 1,200 | — | — |
| 2014-08-07 | $17.08 | $19.49 | 1,300 | — | — |
| 2014-08-06 | $17.09 | $19.50 | 9,700 | — | — |
| 2014-08-05 | $17.01 | $19.41 | 7,500 | — | — |
| 2014-08-04 | $17.15 | $19.57 | 1,400 | — | — |
| 2014-08-01 | $17.10 | $19.51 | 1,300 | — | — |
| 2014-07-31 | $17.16 | $19.58 | 2,200 | — | — |
| 2014-07-30 | $17.10 | $19.51 | 500 | — | — |
| 2014-07-29 | $17.10 | $19.51 | 2,700 | — | — |
| 2014-07-28 | $17.10 | $19.51 | 2,500 | — | — |
| 2014-07-25 | $17.18 | $19.61 | 1,800 | — | — |
| 2014-07-24 | $17.19 | $19.62 | 6,000 | — | — |
| 2014-07-23 | $17.12 | $19.54 | 3,800 | — | — |
| 2014-07-22 | $17.17 | $19.59 | 11,200 | — | — |
| 2014-07-21 | $17.06 | $19.47 | 3,300 | — | — |
| 2014-07-18 | $17.10 | $19.51 | 2,000 | — | — |
| 2014-07-17 | $17.12 | $19.54 | 3,800 | — | — |
| 2014-07-16 | $17.16 | $19.58 | 4,600 | — | — |
| 2014-07-15 | $17.16 | $19.58 | 400 | — | — |
| 2014-07-14 | $17.10 | $19.51 | 3,600 | — | — |
| 2014-07-11 | $17.11 | $19.53 | 4,200 | — | — |
| 2014-07-10 | $17.10 | $19.51 | 4,000 | — | — |
| 2014-07-09 | $17.10 | $19.51 | 13,700 | — | — |
| 2014-07-08 | $17.12 | $19.54 | 6,200 | — | — |
| 2014-07-07 | $17.15 | $19.57 | 1,300 | — | — |
| 2014-07-03 | $17.28 | $19.72 | 17,800 | — | — |
| 2014-07-02 | $17.24 | $19.67 | 2,800 | — | — |
| 2014-07-01 | $17.28 | $19.72 | 7,300 | — | — |
| 2014-06-30 | $17.25 | $19.68 | 2,700 | — | — |
| 2014-06-27 | $17.30 | $19.74 | 1,500 | — | — |
| 2014-06-26 | $17.13 | $19.55 | 21,900 | — | — |
| 2014-06-25 | $17.16 | $19.58 | 14,800 | — | — |
| 2014-06-24 | $17.20 | $19.63 | 1,600 | — | — |
| 2014-06-23 | $17.20 | $19.63 | 7,200 | — | — |
| 2014-06-20 | $17.20 | $19.63 | 2,900 | — | — |
| 2014-06-19 | $17.25 | $19.68 | 4,600 | — | — |
| 2014-06-18 | $17.29 | $19.73 | 4,400 | — | — |
| 2014-06-17 | $17.15 | $19.53 | 1,900 | — | — |
| 2014-06-16 | $17.13 | $19.50 | 1,000 | — | — |
| 2014-06-13 | $17.15 | $19.53 | 9,200 | — | — |
| 2014-06-12 | $17.13 | $19.50 | 3,500 | — | — |
| 2014-06-11 | $17.30 | $19.70 | 5,400 | — | — |
| 2014-06-10 | $17.23 | $19.62 | 1,200 | — | — |
| 2014-06-09 | $17.24 | $19.63 | 4,200 | — | — |
| 2014-06-06 | $17.24 | $19.63 | 1,100 | — | — |
| 2014-06-05 | $17.24 | $19.63 | 10,300 | — | — |
| 2014-06-04 | $17.19 | $19.57 | 8,800 | — | — |
| 2014-06-03 | $17.08 | $19.45 | 3,800 | — | — |
| 2014-06-02 | $17.05 | $19.41 | 25,800 | — | — |
| 2014-05-30 | $17.13 | $19.50 | 500 | — | — |
| 2014-05-29 | $17.19 | $19.57 | 1,800 | — | — |
| 2014-05-28 | $17.16 | $19.54 | 5,300 | — | — |
| 2014-05-27 | $17.16 | $19.54 | 7,900 | — | — |
| 2014-05-23 | $17.22 | $19.60 | 1,900 | — | — |
| 2014-05-22 | $17.11 | $19.48 | 4,800 | — | — |
| 2014-05-21 | $17.14 | $19.51 | 5,300 | — | — |
| 2014-05-20 | $17.18 | $19.56 | 12,100 | — | — |
| 2014-05-19 | $17.19 | $19.57 | 1,900 | — | — |
| 2014-05-16 | $17.10 | $19.47 | 4,800 | — | — |
| 2014-05-15 | $17.12 | $19.49 | 7,200 | — | — |
| 2014-05-14 | $17.10 | $19.47 | 3,700 | — | — |
| 2014-05-13 | $17.13 | $19.50 | 4,300 | — | — |
| 2014-05-12 | $17.13 | $19.50 | 1,600 | — | — |
| 2014-05-09 | $17.12 | $19.49 | 700 | — | — |
| 2014-05-08 | $17.13 | $19.50 | 1,500 | — | — |
| 2014-05-07 | $17.15 | $19.53 | 5,100 | — | — |
| 2014-05-06 | $17.10 | $19.47 | 5,900 | — | — |
| 2014-05-05 | $17.13 | $19.50 | 6,400 | — | — |
| 2014-05-02 | $17.12 | $19.49 | 5,100 | — | — |
| 2014-05-01 | $17.12 | $19.49 | 7,100 | — | — |
| 2014-04-30 | $17.29 | $19.68 | 45,400 | — | — |
| 2014-04-29 | $17.23 | $19.62 | 14,100 | — | — |
| 2014-04-28 | $17.30 | $19.70 | 15,700 | — | — |
| 2014-04-25 | $17.30 | $19.70 | 72,300 | — | — |
| 2014-04-24 | $17.10 | $19.47 | 1,800 | — | — |
| 2014-04-23 | $17.10 | $19.47 | 2,500 | — | — |
| 2014-04-22 | $17.05 | $19.41 | 5,700 | — | — |
| 2014-04-21 | $17.20 | $19.58 | 7,000 | — | — |
| 2014-04-17 | $17.16 | $19.54 | 10,800 | — | — |
| 2014-04-16 | $17.00 | $19.35 | 4,200 | — | — |
| 2014-04-15 | $17.03 | $19.39 | 1,800 | — | — |
| 2014-04-14 | $17.02 | $19.38 | 8,800 | — | — |
| 2014-04-11 | $17.06 | $19.42 | 700 | — | — |
| 2014-04-10 | $17.05 | $19.41 | 3,100 | — | — |
| 2014-04-09 | $17.03 | $19.39 | 5,600 | — | — |
| 2014-04-08 | $17.07 | $19.43 | 7,900 | — | — |
| 2014-04-07 | $17.05 | $19.41 | 4,500 | — | — |
| 2014-04-04 | $17.21 | $19.59 | 2,200 | — | — |
| 2014-04-03 | $17.18 | $19.56 | 4,100 | — | — |
| 2014-04-02 | $17.15 | $19.53 | 13,400 | — | — |
| 2014-04-01 | $17.24 | $19.63 | 2,800 | — | — |
| 2014-03-31 | $17.16 | $19.54 | 44,300 | — | — |
| 2014-03-28 | $17.03 | $19.39 | 5,500 | — | — |
| 2014-03-27 | $17.29 | $19.68 | 2,500 | — | — |
| 2014-03-26 | $17.21 | $19.59 | 4,500 | — | — |
| 2014-03-25 | $17.30 | $19.70 | 8,500 | — | — |
| 2014-03-24 | $17.26 | $19.65 | 7,400 | — | — |
| 2014-03-21 | $17.00 | $19.35 | 48,000 | — | — |
| 2014-03-20 | $17.24 | $19.63 | 7,700 | — | — |
| 2014-03-19 | $17.21 | $19.59 | 11,800 | — | — |
| 2014-03-18 | $17.09 | $19.46 | 8,300 | — | — |
| 2014-03-17 | $17.01 | $19.37 | 6,200 | — | — |
| 2014-03-14 | $17.15 | $19.53 | 5,600 | — | — |
| 2014-03-13 | $17.13 | $19.50 | 4,300 | — | — |
| 2014-03-12 | $17.30 | $19.70 | 4,500 | — | — |
| 2014-03-11 | $17.30 | $19.70 | 26,600 | — | — |
| 2014-03-10 | $17.30 | $19.70 | 17,900 | — | — |
| 2014-03-07 | $17.30 | $19.70 | 2,200 | — | — |
| 2014-03-06 | $17.29 | $19.68 | 15,000 | — | — |
| 2014-03-05 | $17.30 | $19.70 | 3,200 | — | — |
| 2014-03-04 | $17.29 | $19.68 | 19,900 | — | — |
| 2014-03-03 | $17.20 | $19.58 | 13,800 | — | — |
| 2014-02-28 | $17.30 | $19.70 | 26,500 | — | — |
| 2014-02-27 | $17.29 | $19.68 | 11,600 | — | — |
| 2014-02-26 | $17.20 | $19.58 | 25,700 | — | — |
| 2014-02-25 | $17.30 | $19.70 | 10,300 | — | — |
| 2014-02-24 | $17.30 | $19.70 | 14,900 | — | — |
| 2014-02-21 | $17.15 | $19.53 | 43,700 | — | — |
| 2014-02-20 | $17.21 | $19.59 | 12,700 | — | — |
| 2014-02-19 | $17.24 | $19.63 | 19,300 | — | — |
| 2014-02-18 | $17.30 | $19.70 | 10,000 | — | — |
| 2014-02-14 | $17.30 | $19.70 | 14,300 | — | — |
| 2014-02-13 | $17.19 | $19.57 | 19,800 | — | — |
| 2014-02-12 | $17.06 | $19.42 | 4,300 | — | — |
| 2014-02-11 | $17.12 | $19.49 | 14,800 | — | — |
| 2014-02-10 | $17.09 | $19.46 | 8,800 | — | — |
| 2014-02-07 | $17.05 | $19.41 | 18,600 | — | — |
| 2014-02-06 | $17.10 | $19.47 | 25,900 | — | — |
| 2014-02-05 | $17.05 | $19.41 | 10,400 | — | — |
| 2014-02-04 | $17.15 | $19.53 | 6,900 | — | — |
| 2014-02-03 | $17.10 | $19.47 | 21,700 | — | — |
| 2014-01-31 | $17.28 | $19.67 | 13,900 | — | — |
| 2014-01-30 | $17.17 | $19.55 | 18,700 | — | — |
| 2014-01-29 | $17.25 | $19.64 | 12,600 | — | — |
| 2014-01-28 | $17.11 | $19.48 | 7,100 | — | — |
| 2014-01-27 | $17.01 | $19.37 | 8,100 | — | — |
| 2014-01-24 | $17.00 | $19.35 | 10,500 | — | — |
| 2014-01-23 | $17.05 | $19.41 | 5,800 | — | — |
| 2014-01-22 | $17.18 | $19.56 | 11,100 | — | — |
| 2014-01-21 | $17.26 | $19.65 | 17,800 | — | — |
| 2014-01-17 | $17.20 | $19.58 | 4,500 | — | — |
| 2014-01-16 | $17.14 | $19.51 | 19,800 | — | — |
| 2014-01-15 | $17.01 | $19.37 | 60,200 | — | — |
| 2014-01-14 | $17.00 | $19.35 | 26,000 | — | — |
| 2014-01-13 | $17.06 | $19.42 | 1,300 | — | — |
| 2014-01-10 | $17.00 | $19.35 | 3,900 | — | — |
| 2014-01-09 | $17.00 | $19.35 | 38,900 | — | — |
| 2014-01-08 | $17.11 | $19.48 | 9,100 | — | — |
| 2014-01-07 | $17.30 | $19.70 | 14,500 | — | — |
| 2014-01-06 | $17.28 | $19.67 | 17,600 | — | — |
| 2014-01-03 | $17.24 | $19.63 | 15,900 | — | — |
| 2014-01-02 | $17.02 | $19.38 | 17,900 | — | — |