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
- 2013-02-08 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 | $17.25 | $21.42 | 16,200 | — | — |
| 2014-12-30 | $17.42 | $21.63 | 5,100 | — | — |
| 2014-12-29 | $17.59 | $21.84 | 21,800 | — | — |
| 2014-12-26 | $17.71 | $21.49 | 36,500 | — | — |
| 2014-12-24 | $17.51 | $21.25 | 18,500 | — | — |
| 2014-12-23 | $17.74 | $21.53 | 22,900 | — | — |
| 2014-12-22 | $17.83 | $21.64 | 27,200 | — | — |
| 2014-12-19 | $17.69 | $21.47 | 27,300 | — | — |
| 2014-12-18 | $17.58 | $21.33 | 29,200 | — | — |
| 2014-12-17 | $17.51 | $21.25 | 24,200 | — | — |
| 2014-12-16 | $17.40 | $21.12 | 27,700 | — | — |
| 2014-12-15 | $17.30 | $20.99 | 26,500 | — | — |
| 2014-12-12 | $17.50 | $21.24 | 10,100 | — | — |
| 2014-12-11 | $17.59 | $21.35 | 30,600 | — | — |
| 2014-12-10 | $17.38 | $21.09 | 30,000 | — | — |
| 2014-12-09 | $17.47 | $21.20 | 37,900 | — | — |
| 2014-12-08 | $17.28 | $20.97 | 33,200 | — | — |
| 2014-12-05 | $17.64 | $21.41 | 21,600 | — | — |
| 2014-12-04 | $17.69 | $21.47 | 27,500 | — | — |
| 2014-12-03 | $17.76 | $21.55 | 27,200 | — | — |
| 2014-12-02 | $17.75 | $21.54 | 31,900 | — | — |
| 2014-12-01 | $17.83 | $21.64 | 17,100 | — | — |
| 2014-11-28 | $18.01 | $21.86 | 5,700 | — | — |
| 2014-11-26 | $18.04 | $21.89 | 13,300 | — | — |
| 2014-11-25 | $17.90 | $21.72 | 10,800 | — | — |
| 2014-11-24 | $17.91 | $21.73 | 17,800 | — | — |
| 2014-11-21 | $17.79 | $21.59 | 19,400 | — | — |
| 2014-11-20 | $17.79 | $21.59 | 21,800 | — | — |
| 2014-11-19 | $17.69 | $21.47 | 52,200 | — | — |
| 2014-11-18 | $17.66 | $21.43 | 28,800 | — | — |
| 2014-11-17 | $17.65 | $21.42 | 36,200 | — | — |
| 2014-11-14 | $17.61 | $21.37 | 55,500 | — | — |
| 2014-11-13 | $17.21 | $20.88 | 148,800 | — | — |
| 2014-11-12 | $18.04 | $21.89 | 25,000 | — | — |
| 2014-11-11 | $17.92 | $21.75 | 16,200 | — | — |
| 2014-11-10 | $18.03 | $21.88 | 17,000 | — | — |
| 2014-11-07 | $18.09 | $21.95 | 42,400 | — | — |
| 2014-11-06 | $18.02 | $21.87 | 25,400 | — | — |
| 2014-11-05 | $18.01 | $21.86 | 50,100 | — | — |
| 2014-11-04 | $18.06 | $21.92 | 16,800 | — | — |
| 2014-11-03 | $18.07 | $21.93 | 39,600 | — | — |
| 2014-10-31 | $18.14 | $22.01 | 18,700 | — | — |
| 2014-10-30 | $18.23 | $22.12 | 20,000 | — | — |
| 2014-10-29 | $18.17 | $22.05 | 24,800 | — | — |
| 2014-10-28 | $18.29 | $22.20 | 11,600 | — | — |
| 2014-10-27 | $18.28 | $22.18 | 31,400 | — | — |
| 2014-10-24 | $18.28 | $22.18 | 19,900 | — | — |
| 2014-10-23 | $18.28 | $22.18 | 46,300 | — | — |
| 2014-10-22 | $18.33 | $22.24 | 38,500 | — | — |
| 2014-10-21 | $18.26 | $22.16 | 33,100 | — | — |
| 2014-10-20 | $18.09 | $21.95 | 27,900 | — | — |
| 2014-10-17 | $18.00 | $21.84 | 27,000 | — | — |
| 2014-10-16 | $17.95 | $21.78 | 25,600 | — | — |
| 2014-10-15 | $17.95 | $21.78 | 68,200 | — | — |
| 2014-10-14 | $17.89 | $21.71 | 43,800 | — | — |
| 2014-10-13 | $17.85 | $21.66 | 43,300 | — | — |
| 2014-10-10 | $17.87 | $21.69 | 33,600 | — | — |
| 2014-10-09 | $17.87 | $21.69 | 26,300 | — | — |
| 2014-10-08 | $17.86 | $21.67 | 36,200 | — | — |
| 2014-10-07 | $17.55 | $21.30 | 32,400 | — | — |
| 2014-10-06 | $17.57 | $21.32 | 33,700 | — | — |
| 2014-10-03 | $17.51 | $21.25 | 39,700 | — | — |
| 2014-10-02 | $17.31 | $21.01 | 55,200 | — | — |
| 2014-10-01 | $17.49 | $21.22 | 28,900 | — | — |
| 2014-09-30 | $17.26 | $20.95 | 65,100 | — | — |
| 2014-09-29 | $17.43 | $21.15 | 47,900 | — | — |
| 2014-09-26 | $17.37 | $21.08 | 37,400 | — | — |
| 2014-09-25 | $17.81 | $21.13 | 38,100 | — | — |
| 2014-09-24 | $17.74 | $21.04 | 42,200 | — | — |
| 2014-09-23 | $18.05 | $21.41 | 35,900 | — | — |
| 2014-09-22 | $18.02 | $21.38 | 84,800 | — | — |
| 2014-09-19 | $18.32 | $21.73 | 105,700 | — | — |
| 2014-09-18 | $18.08 | $21.45 | 81,600 | — | — |
| 2014-09-17 | $18.22 | $21.61 | 41,300 | — | — |
| 2014-09-16 | $18.29 | $21.70 | 31,800 | — | — |
| 2014-09-15 | $18.16 | $21.54 | 52,300 | — | — |
| 2014-09-12 | $18.33 | $21.74 | 57,100 | — | — |
| 2014-09-11 | $18.74 | $22.23 | 63,200 | — | — |
| 2014-09-10 | $18.83 | $22.34 | 36,600 | — | — |
| 2014-09-09 | $18.90 | $22.42 | 43,700 | — | — |
| 2014-09-08 | $18.98 | $22.52 | 70,400 | — | — |
| 2014-09-05 | $19.04 | $22.59 | 45,700 | — | — |
| 2014-09-04 | $18.93 | $22.46 | 50,300 | — | — |
| 2014-09-03 | $19.07 | $22.62 | 38,700 | — | — |
| 2014-09-02 | $19.11 | $22.67 | 72,800 | — | — |
| 2014-08-29 | $19.38 | $22.99 | 71,400 | — | — |
| 2014-08-28 | $19.22 | $22.80 | 108,700 | — | — |
| 2014-08-27 | $19.18 | $22.75 | 99,300 | — | — |
| 2014-08-26 | $19.08 | $22.63 | 151,100 | — | — |
| 2014-08-25 | $18.88 | $22.40 | 108,900 | — | — |
| 2014-08-22 | $18.80 | $22.30 | 55,600 | — | — |
| 2014-08-21 | $18.83 | $22.34 | 105,000 | — | — |
| 2014-08-20 | $18.68 | $22.16 | 125,600 | — | — |
| 2014-08-19 | $18.60 | $22.06 | 184,900 | — | — |
| 2014-08-18 | $18.68 | $22.16 | 101,600 | — | — |
| 2014-08-15 | $18.76 | $22.25 | 168,800 | — | — |
| 2014-08-14 | $17.89 | $21.22 | 160,500 | — | — |
| 2014-08-13 | $17.43 | $20.68 | 153,500 | — | — |
| 2014-08-12 | $17.18 | $20.38 | 304,700 | — | — |
| 2014-08-11 | $16.26 | $19.29 | 42,200 | — | — |
| 2014-08-08 | $16.25 | $19.28 | 17,600 | — | — |
| 2014-08-07 | $16.17 | $19.18 | 15,100 | — | — |
| 2014-08-06 | $16.20 | $19.22 | 18,300 | — | — |
| 2014-08-05 | $16.10 | $19.10 | 22,200 | — | — |
| 2014-08-04 | $16.02 | $19.00 | 16,000 | — | — |
| 2014-08-01 | $16.05 | $19.04 | 21,900 | — | — |
| 2014-07-31 | $16.19 | $19.21 | 91,600 | — | — |
| 2014-07-30 | $16.07 | $19.06 | 45,400 | — | — |
| 2014-07-29 | $16.22 | $19.24 | 25,000 | — | — |
| 2014-07-28 | $16.21 | $19.23 | 167,600 | — | — |
| 2014-07-25 | $16.20 | $19.22 | 84,000 | — | — |
| 2014-07-24 | $16.33 | $19.37 | 40,200 | — | — |
| 2014-07-23 | $16.35 | $19.40 | 27,600 | — | — |
| 2014-07-22 | $16.36 | $19.41 | 21,900 | — | — |
| 2014-07-21 | $16.37 | $19.42 | 14,900 | — | — |
| 2014-07-18 | $16.41 | $19.47 | 15,400 | — | — |
| 2014-07-17 | $16.39 | $19.44 | 12,100 | — | — |
| 2014-07-16 | $16.43 | $19.49 | 9,200 | — | — |
| 2014-07-15 | $16.48 | $19.55 | 49,500 | — | — |
| 2014-07-14 | $16.41 | $19.47 | 18,300 | — | — |
| 2014-07-11 | $16.35 | $19.40 | 20,700 | — | — |
| 2014-07-10 | $16.40 | $19.45 | 26,900 | — | — |
| 2014-07-09 | $16.39 | $19.44 | 24,000 | — | — |
| 2014-07-08 | $16.31 | $19.35 | 20,000 | — | — |
| 2014-07-07 | $16.24 | $19.27 | 50,300 | — | — |
| 2014-07-03 | $16.27 | $19.30 | 27,700 | — | — |
| 2014-07-02 | $16.34 | $19.38 | 25,600 | — | — |
| 2014-07-01 | $16.42 | $19.48 | 55,700 | — | — |
| 2014-06-30 | $16.62 | $19.72 | 72,500 | — | — |
| 2014-06-27 | $16.58 | $19.67 | 520,100 | — | — |
| 2014-06-26 | $16.24 | $19.27 | 50,500 | — | — |
| 2014-06-25 | $16.56 | $19.17 | 73,200 | — | — |
| 2014-06-24 | $16.49 | $19.09 | 54,000 | — | — |
| 2014-06-23 | $16.64 | $19.26 | 59,200 | — | — |
| 2014-06-20 | $16.61 | $19.23 | 69,200 | — | — |
| 2014-06-19 | $16.68 | $19.31 | 53,900 | — | — |
| 2014-06-18 | $16.60 | $19.22 | 41,300 | — | — |
| 2014-06-17 | $16.44 | $19.03 | 66,900 | — | — |
| 2014-06-16 | $16.59 | $19.20 | 29,600 | — | — |
| 2014-06-13 | $16.58 | $19.19 | 23,500 | — | — |
| 2014-06-12 | $16.55 | $19.16 | 41,500 | — | — |
| 2014-06-11 | $16.58 | $19.19 | 23,000 | — | — |
| 2014-06-10 | $16.70 | $19.33 | 34,400 | — | — |
| 2014-06-09 | $16.70 | $19.33 | 35,300 | — | — |
| 2014-06-06 | $16.70 | $19.33 | 46,700 | — | — |
| 2014-06-05 | $16.49 | $19.09 | 26,400 | — | — |
| 2014-06-04 | $16.36 | $18.94 | 37,600 | — | — |
| 2014-06-03 | $16.41 | $19.00 | 52,400 | — | — |
| 2014-06-02 | $16.43 | $19.02 | 57,900 | — | — |
| 2014-05-30 | $16.41 | $19.00 | 34,100 | — | — |
| 2014-05-29 | $16.35 | $18.93 | 29,400 | — | — |
| 2014-05-28 | $16.35 | $18.93 | 57,400 | — | — |
| 2014-05-27 | $16.43 | $19.02 | 105,900 | — | — |
| 2014-05-23 | $16.49 | $19.09 | 65,000 | — | — |
| 2014-05-22 | $16.14 | $18.68 | 28,600 | — | — |
| 2014-05-21 | $16.19 | $18.74 | 81,400 | — | — |
| 2014-05-20 | $16.10 | $18.64 | 106,700 | — | — |
| 2014-05-19 | $16.16 | $18.71 | 58,400 | — | — |
| 2014-05-16 | $16.10 | $18.64 | 124,300 | — | — |
| 2014-05-15 | $16.12 | $18.66 | 147,300 | — | — |
| 2014-05-14 | $16.22 | $18.78 | 113,100 | — | — |
| 2014-05-13 | $16.29 | $18.86 | 127,100 | — | — |
| 2014-05-12 | $16.75 | $19.39 | 108,300 | — | — |
| 2014-05-09 | $16.59 | $19.20 | 35,000 | — | — |
| 2014-05-08 | $16.44 | $19.03 | 79,800 | — | — |
| 2014-05-07 | $16.59 | $19.20 | 52,700 | — | — |
| 2014-05-06 | $16.46 | $19.05 | 49,900 | — | — |
| 2014-05-05 | $16.52 | $19.12 | 42,600 | — | — |
| 2014-05-02 | $16.57 | $19.18 | 29,200 | — | — |
| 2014-05-01 | $16.57 | $19.18 | 50,800 | — | — |
| 2014-04-30 | $16.49 | $19.09 | 58,300 | — | — |
| 2014-04-29 | $16.32 | $18.89 | 33,800 | — | — |
| 2014-04-28 | $16.37 | $18.95 | 46,600 | — | — |
| 2014-04-25 | $16.42 | $19.01 | 47,300 | — | — |
| 2014-04-24 | $16.38 | $18.96 | 23,700 | — | — |
| 2014-04-23 | $16.46 | $19.05 | 36,600 | — | — |
| 2014-04-22 | $16.46 | $19.05 | 25,000 | — | — |
| 2014-04-21 | $16.45 | $19.04 | 27,900 | — | — |
| 2014-04-17 | $16.36 | $18.94 | 39,700 | — | — |
| 2014-04-16 | $16.36 | $18.94 | 56,800 | — | — |
| 2014-04-15 | $16.47 | $19.07 | 37,900 | — | — |
| 2014-04-14 | $16.46 | $19.05 | 47,000 | — | — |
| 2014-04-11 | $16.38 | $18.96 | 31,300 | — | — |
| 2014-04-10 | $16.39 | $18.97 | 28,100 | — | — |
| 2014-04-09 | $16.58 | $19.19 | 21,200 | — | — |
| 2014-04-08 | $16.48 | $19.08 | 32,000 | — | — |
| 2014-04-07 | $16.36 | $18.94 | 48,400 | — | — |
| 2014-04-04 | $16.40 | $18.99 | 45,900 | — | — |
| 2014-04-03 | $16.49 | $19.09 | 38,700 | — | — |
| 2014-04-02 | $16.63 | $19.25 | 30,400 | — | — |
| 2014-04-01 | $16.60 | $19.22 | 31,100 | — | — |
| 2014-03-31 | $16.66 | $19.29 | 38,300 | — | — |
| 2014-03-28 | $16.65 | $19.27 | 14,300 | — | — |
| 2014-03-27 | $16.61 | $19.23 | 32,800 | — | — |
| 2014-03-26 | $16.79 | $18.97 | 40,900 | — | — |
| 2014-03-25 | $16.99 | $19.20 | 35,100 | — | — |
| 2014-03-24 | $17.27 | $19.52 | 25,000 | — | — |
| 2014-03-21 | $17.36 | $19.62 | 37,600 | — | — |
| 2014-03-20 | $17.20 | $19.44 | 34,300 | — | — |
| 2014-03-19 | $17.24 | $19.48 | 28,200 | — | — |
| 2014-03-18 | $17.38 | $19.64 | 22,800 | — | — |
| 2014-03-17 | $17.39 | $19.65 | 19,000 | — | — |
| 2014-03-14 | $17.44 | $19.71 | 14,500 | — | — |
| 2014-03-13 | $17.31 | $19.56 | 16,400 | — | — |
| 2014-03-12 | $17.30 | $19.55 | 118,100 | — | — |
| 2014-03-11 | $17.37 | $19.63 | 34,000 | — | — |
| 2014-03-10 | $17.46 | $19.73 | 33,400 | — | — |
| 2014-03-07 | $17.53 | $19.81 | 20,600 | — | — |
| 2014-03-06 | $17.82 | $20.14 | 21,500 | — | — |
| 2014-03-05 | $17.88 | $20.21 | 27,200 | — | — |
| 2014-03-04 | $17.63 | $19.92 | 81,000 | — | — |
| 2014-03-03 | $17.41 | $19.67 | 19,200 | — | — |
| 2014-02-28 | $17.41 | $19.67 | 69,300 | — | — |
| 2014-02-27 | $17.25 | $19.49 | 42,900 | — | — |
| 2014-02-26 | $17.17 | $19.40 | 13,100 | — | — |
| 2014-02-25 | $17.10 | $19.32 | 18,800 | — | — |
| 2014-02-24 | $17.17 | $19.40 | 15,800 | — | — |
| 2014-02-21 | $17.11 | $19.34 | 42,600 | — | — |
| 2014-02-20 | $17.02 | $19.23 | 16,300 | — | — |
| 2014-02-19 | $17.14 | $19.37 | 47,200 | — | — |
| 2014-02-18 | $17.29 | $19.54 | 20,100 | — | — |
| 2014-02-14 | $17.14 | $19.37 | 17,400 | — | — |
| 2014-02-13 | $17.16 | $19.39 | 23,900 | — | — |
| 2014-02-12 | $17.12 | $19.35 | 15,100 | — | — |
| 2014-02-11 | $17.10 | $19.32 | 11,900 | — | — |
| 2014-02-10 | $17.08 | $19.30 | 13,300 | — | — |
| 2014-02-07 | $17.10 | $19.32 | 31,700 | — | — |
| 2014-02-06 | $16.97 | $19.18 | 25,000 | — | — |
| 2014-02-05 | $16.95 | $19.15 | 19,400 | — | — |
| 2014-02-04 | $16.89 | $19.09 | 12,400 | — | — |
| 2014-02-03 | $16.91 | $19.11 | 33,000 | — | — |
| 2014-01-31 | $17.00 | $19.21 | 16,900 | — | — |
| 2014-01-30 | $16.95 | $19.15 | 24,200 | — | — |
| 2014-01-29 | $16.87 | $19.06 | 39,000 | — | — |
| 2014-01-28 | $16.94 | $19.14 | 35,100 | — | — |
| 2014-01-27 | $16.72 | $18.89 | 27,900 | — | — |
| 2014-01-24 | $16.87 | $19.06 | 16,500 | — | — |
| 2014-01-23 | $17.02 | $19.23 | 71,500 | — | — |
| 2014-01-22 | $16.95 | $19.15 | 12,000 | — | — |
| 2014-01-21 | $16.88 | $19.08 | 15,000 | — | — |
| 2014-01-17 | $16.75 | $18.93 | 21,300 | — | — |
| 2014-01-16 | $16.69 | $18.86 | 15,100 | — | — |
| 2014-01-15 | $16.66 | $18.83 | 35,900 | — | — |
| 2014-01-14 | $16.64 | $18.80 | 26,500 | — | — |
| 2014-01-13 | $16.73 | $18.91 | 128,700 | — | — |
| 2014-01-10 | $16.24 | $18.35 | 27,700 | — | — |
| 2014-01-09 | $16.15 | $18.25 | 13,800 | — | — |
| 2014-01-08 | $16.13 | $18.23 | 21,200 | — | — |
| 2014-01-07 | $16.17 | $18.27 | 29,600 | — | — |
| 2014-01-06 | $16.23 | $18.34 | 29,700 | — | — |
| 2014-01-03 | $16.14 | $18.24 | 14,900 | — | — |
| 2014-01-02 | $16.00 | $18.08 | 45,900 | — | — |