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
- 1994-10-06 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 | $17.01 | $29.87 | 66,400 | — | — |
| 2014-12-30 | $17.10 | $30.03 | 87,200 | — | — |
| 2014-12-29 | $17.17 | $30.16 | 146,400 | — | — |
| 2014-12-26 | $17.27 | $30.32 | 65,200 | — | — |
| 2014-12-24 | $17.18 | $30.17 | 29,200 | — | — |
| 2014-12-23 | $17.04 | $29.93 | 104,800 | — | — |
| 2014-12-22 | $17.15 | $30.12 | 97,600 | — | — |
| 2014-12-19 | $16.94 | $29.75 | 107,600 | — | — |
| 2014-12-18 | $17.08 | $29.98 | 78,800 | — | — |
| 2014-12-17 | $16.63 | $29.20 | 231,600 | — | — |
| 2014-12-16 | $16.71 | $29.33 | 248,800 | — | — |
| 2014-12-15 | $16.31 | $28.63 | 232,000 | — | — |
| 2014-12-12 | $16.40 | $28.79 | 277,600 | — | — |
| 2014-12-11 | $16.92 | $29.71 | 147,600 | — | — |
| 2014-12-10 | $17.03 | $29.91 | 122,400 | — | — |
| 2014-12-09 | $17.04 | $29.91 | 196,400 | — | — |
| 2014-12-08 | $17.27 | $30.32 | 84,800 | — | — |
| 2014-12-05 | $17.31 | $30.39 | 197,600 | — | — |
| 2014-12-04 | $17.20 | $30.21 | 102,800 | — | — |
| 2014-12-03 | $17.11 | $30.04 | 134,000 | — | — |
| 2014-12-02 | $17.34 | $30.45 | 70,400 | — | — |
| 2014-12-01 | $17.44 | $30.63 | 142,400 | — | — |
| 2014-11-28 | $17.33 | $30.43 | 48,800 | — | — |
| 2014-11-26 | $17.26 | $30.31 | 391,200 | — | — |
| 2014-11-25 | $17.22 | $30.23 | 148,400 | — | — |
| 2014-11-24 | $16.85 | $29.59 | 142,800 | — | — |
| 2014-11-21 | $16.51 | $28.99 | 153,200 | — | — |
| 2014-11-20 | $16.63 | $29.20 | 73,600 | — | — |
| 2014-11-19 | $16.70 | $29.33 | 91,200 | — | — |
| 2014-11-18 | $16.71 | $29.34 | 73,200 | — | — |
| 2014-11-17 | $16.56 | $29.07 | 640,000 | — | — |
| 2014-11-14 | $16.51 | $29.00 | 480,400 | — | — |
| 2014-11-13 | $16.25 | $28.54 | 334,400 | — | — |
| 2014-11-12 | $16.40 | $28.79 | 745,600 | — | — |
| 2014-11-11 | $16.62 | $29.18 | 61,600 | — | — |
| 2014-11-10 | $16.54 | $29.05 | 59,600 | — | — |
| 2014-11-07 | $16.41 | $28.81 | 119,600 | — | — |
| 2014-11-06 | $16.41 | $28.81 | 93,200 | — | — |
| 2014-11-05 | $16.52 | $29.01 | 52,400 | — | — |
| 2014-11-04 | $16.48 | $28.94 | 68,400 | — | — |
| 2014-11-03 | $16.42 | $28.84 | 69,200 | — | — |
| 2014-10-31 | $16.43 | $28.86 | 105,600 | — | — |
| 2014-10-30 | $16.27 | $28.57 | 76,000 | — | — |
| 2014-10-29 | $16.07 | $28.21 | 102,000 | — | — |
| 2014-10-28 | $16.20 | $28.45 | 106,800 | — | — |
| 2014-10-27 | $16.04 | $28.16 | 141,600 | — | — |
| 2014-10-24 | $15.76 | $27.68 | 78,800 | — | — |
| 2014-10-23 | $15.72 | $27.60 | 105,600 | — | — |
| 2014-10-22 | $15.66 | $27.50 | 500,800 | — | — |
| 2014-10-21 | $15.70 | $27.57 | 171,200 | — | — |
| 2014-10-20 | $15.46 | $27.15 | 1,027,200 | — | — |
| 2014-10-17 | $15.31 | $26.88 | 223,200 | — | — |
| 2014-10-16 | $15.23 | $26.75 | 386,800 | — | — |
| 2014-10-15 | $14.92 | $26.20 | 871,600 | — | — |
| 2014-10-14 | $15.33 | $26.91 | 283,600 | — | — |
| 2014-10-13 | $15.36 | $26.96 | 190,800 | — | — |
| 2014-10-10 | $15.50 | $27.21 | 368,800 | — | — |
| 2014-10-09 | $15.62 | $27.43 | 587,600 | — | — |
| 2014-10-08 | $15.91 | $27.93 | 239,200 | — | — |
| 2014-10-07 | $15.76 | $27.67 | 201,600 | — | — |
| 2014-10-06 | $16.15 | $28.36 | 929,200 | — | — |
| 2014-10-03 | $15.88 | $27.88 | 112,800 | — | — |
| 2014-10-02 | $15.81 | $27.76 | 66,800 | — | — |
| 2014-10-01 | $15.91 | $27.94 | 60,000 | — | — |
| 2014-09-30 | $16.11 | $28.29 | 82,400 | — | — |
| 2014-09-29 | $16.26 | $28.56 | 349,200 | — | — |
| 2014-09-26 | $16.06 | $28.19 | 102,000 | — | — |
| 2014-09-25 | $16.17 | $28.39 | 134,000 | — | — |
| 2014-09-24 | $16.28 | $28.59 | 79,600 | — | — |
| 2014-09-23 | $16.27 | $28.58 | 106,800 | — | — |
| 2014-09-22 | $16.46 | $28.90 | 68,800 | — | — |
| 2014-09-19 | $16.57 | $29.10 | 81,200 | — | — |
| 2014-09-18 | $16.50 | $28.98 | 91,600 | — | — |
| 2014-09-17 | $16.37 | $28.75 | 60,000 | — | — |
| 2014-09-16 | $16.42 | $28.83 | 116,000 | — | — |
| 2014-09-15 | $16.25 | $28.53 | 56,400 | — | — |
| 2014-09-12 | $16.19 | $28.43 | 102,000 | — | — |
| 2014-09-11 | $16.16 | $28.38 | 116,000 | — | — |
| 2014-09-10 | $16.19 | $28.43 | 96,400 | — | — |
| 2014-09-09 | $16.07 | $28.22 | 196,800 | — | — |
| 2014-09-08 | $15.99 | $28.07 | 213,200 | — | — |
| 2014-09-05 | $16.35 | $28.71 | 78,800 | — | — |
| 2014-09-04 | $16.37 | $28.75 | 111,600 | — | — |
| 2014-09-03 | $16.57 | $29.09 | 61,200 | — | — |
| 2014-09-02 | $16.47 | $28.92 | 144,000 | — | — |
| 2014-08-29 | $16.43 | $28.86 | 96,400 | — | — |
| 2014-08-28 | $16.52 | $29.01 | 84,400 | — | — |
| 2014-08-27 | $16.50 | $28.97 | 59,600 | — | — |
| 2014-08-26 | $16.37 | $28.75 | 88,000 | — | — |
| 2014-08-25 | $16.42 | $28.84 | 56,000 | — | — |
| 2014-08-22 | $16.32 | $28.65 | 55,200 | — | — |
| 2014-08-21 | $16.41 | $28.82 | 62,400 | — | — |
| 2014-08-20 | $16.40 | $28.80 | 40,400 | — | — |
| 2014-08-19 | $16.40 | $28.80 | 44,800 | — | — |
| 2014-08-18 | $16.37 | $28.74 | 66,800 | — | — |
| 2014-08-15 | $16.20 | $28.45 | 108,800 | — | — |
| 2014-08-14 | $16.24 | $28.52 | 150,400 | — | — |
| 2014-08-13 | $16.14 | $28.33 | 75,200 | — | — |
| 2014-08-12 | $16.17 | $28.40 | 126,400 | — | — |
| 2014-08-11 | $16.10 | $28.27 | 76,800 | — | — |
| 2014-08-08 | $15.81 | $27.76 | 45,200 | — | — |
| 2014-08-07 | $15.82 | $27.79 | 53,200 | — | — |
| 2014-08-06 | $15.88 | $27.88 | 99,600 | — | — |
| 2014-08-05 | $16.05 | $27.97 | 37,600 | — | — |
| 2014-08-04 | $16.03 | $27.93 | 68,800 | — | — |
| 2014-08-01 | $16.00 | $27.90 | 116,000 | — | — |
| 2014-07-31 | $16.11 | $28.09 | 44,800 | — | — |
| 2014-07-30 | $16.44 | $28.66 | 51,200 | — | — |
| 2014-07-29 | $16.50 | $28.76 | 41,200 | — | — |
| 2014-07-28 | $16.51 | $28.78 | 77,600 | — | — |
| 2014-07-25 | $16.51 | $28.77 | 52,000 | — | — |
| 2014-07-24 | $16.64 | $29.00 | 108,400 | — | — |
| 2014-07-23 | $16.03 | $27.93 | 81,200 | — | — |
| 2014-07-22 | $15.98 | $27.85 | 70,400 | — | — |
| 2014-07-21 | $15.89 | $27.69 | 51,200 | — | — |
| 2014-07-18 | $16.01 | $27.91 | 26,400 | — | — |
| 2014-07-17 | $15.94 | $27.79 | 68,400 | — | — |
| 2014-07-16 | $16.08 | $28.02 | 69,600 | — | — |
| 2014-07-15 | $15.94 | $27.78 | 133,200 | — | — |
| 2014-07-14 | $15.95 | $27.81 | 69,600 | — | — |
| 2014-07-11 | $15.80 | $27.54 | 45,200 | — | — |
| 2014-07-10 | $15.81 | $27.56 | 82,800 | — | — |
| 2014-07-09 | $15.94 | $27.79 | 73,200 | — | — |
| 2014-07-08 | $16.06 | $28.00 | 46,000 | — | — |
| 2014-07-07 | $16.25 | $28.32 | 64,400 | — | — |
| 2014-07-03 | $16.37 | $28.53 | 73,200 | — | — |
| 2014-07-02 | $16.17 | $28.18 | 74,400 | — | — |
| 2014-07-01 | $16.26 | $28.35 | 190,000 | — | — |
| 2014-06-30 | $16.17 | $28.19 | 98,400 | — | — |
| 2014-06-27 | $16.03 | $27.94 | 92,400 | — | — |
| 2014-06-26 | $16.14 | $28.12 | 90,000 | — | — |
| 2014-06-25 | $16.01 | $27.91 | 80,400 | — | — |
| 2014-06-24 | $16.07 | $28.00 | 102,800 | — | — |
| 2014-06-23 | $16.31 | $28.42 | 88,800 | — | — |
| 2014-06-20 | $16.32 | $28.44 | 37,200 | — | — |
| 2014-06-19 | $16.30 | $28.40 | 65,200 | — | — |
| 2014-06-18 | $16.29 | $28.39 | 56,800 | — | — |
| 2014-06-17 | $16.25 | $28.32 | 78,000 | — | — |
| 2014-06-16 | $16.25 | $28.33 | 106,800 | — | — |
| 2014-06-13 | $16.22 | $28.27 | 64,800 | — | — |
| 2014-06-12 | $16.16 | $28.16 | 69,600 | — | — |
| 2014-06-11 | $15.99 | $27.88 | 32,800 | — | — |
| 2014-06-10 | $16.05 | $27.97 | 81,200 | — | — |
| 2014-06-09 | $15.99 | $27.87 | 86,000 | — | — |
| 2014-06-06 | $15.93 | $27.77 | 62,400 | — | — |
| 2014-06-05 | $15.81 | $27.56 | 70,000 | — | — |
| 2014-06-04 | $15.84 | $27.61 | 79,600 | — | — |
| 2014-06-03 | $15.85 | $27.62 | 109,600 | — | — |
| 2014-06-02 | $15.98 | $27.86 | 120,000 | — | — |
| 2014-05-30 | $15.99 | $27.87 | 117,600 | — | — |
| 2014-05-29 | $15.98 | $27.85 | 76,000 | — | — |
| 2014-05-28 | $15.77 | $27.49 | 56,400 | — | — |
| 2014-05-27 | $15.72 | $27.39 | 76,800 | — | — |
| 2014-05-23 | $15.71 | $27.38 | 77,200 | — | — |
| 2014-05-22 | $15.65 | $27.28 | 86,000 | — | — |
| 2014-05-21 | $15.52 | $27.04 | 98,000 | — | — |
| 2014-05-20 | $15.40 | $26.84 | 158,400 | — | — |
| 2014-05-19 | $15.32 | $26.70 | 71,200 | — | — |
| 2014-05-16 | $15.06 | $26.24 | 139,600 | — | — |
| 2014-05-15 | $14.81 | $25.81 | 137,200 | — | — |
| 2014-05-14 | $14.88 | $25.93 | 136,400 | — | — |
| 2014-05-13 | $14.95 | $26.05 | 103,200 | — | — |
| 2014-05-12 | $14.90 | $25.97 | 49,200 | — | — |
| 2014-05-09 | $14.88 | $25.93 | 53,200 | — | — |
| 2014-05-08 | $14.74 | $25.69 | 97,600 | — | — |
| 2014-05-07 | $14.86 | $25.91 | 49,600 | — | — |
| 2014-05-06 | $14.79 | $25.78 | 68,800 | — | — |
| 2014-05-05 | $14.81 | $25.81 | 90,000 | — | — |
| 2014-05-02 | $14.78 | $25.77 | 94,400 | — | — |
| 2014-05-01 | $14.91 | $25.98 | 125,200 | — | — |
| 2014-04-30 | $14.79 | $25.77 | 116,800 | — | — |
| 2014-04-29 | $14.91 | $25.47 | 64,400 | — | — |
| 2014-04-28 | $14.82 | $25.30 | 105,600 | — | — |
| 2014-04-25 | $14.90 | $25.44 | 90,400 | — | — |
| 2014-04-24 | $14.79 | $25.27 | 102,800 | — | — |
| 2014-04-23 | $14.72 | $25.14 | 160,800 | — | — |
| 2014-04-22 | $14.94 | $25.51 | 48,400 | — | — |
| 2014-04-21 | $14.95 | $25.53 | 36,800 | — | — |
| 2014-04-17 | $14.92 | $25.47 | 110,400 | — | — |
| 2014-04-16 | $14.70 | $25.10 | 77,600 | — | — |
| 2014-04-15 | $14.60 | $24.93 | 74,800 | — | — |
| 2014-04-14 | $14.66 | $25.04 | 78,000 | — | — |
| 2014-04-11 | $14.72 | $25.14 | 51,200 | — | — |
| 2014-04-10 | $14.86 | $25.37 | 80,800 | — | — |
| 2014-04-09 | $15.04 | $25.69 | 293,200 | — | — |
| 2014-04-08 | $14.98 | $25.59 | 62,400 | — | — |
| 2014-04-07 | $15.18 | $25.92 | 106,000 | — | — |
| 2014-04-04 | $15.27 | $26.08 | 63,600 | — | — |
| 2014-04-03 | $15.31 | $26.14 | 47,200 | — | — |
| 2014-04-02 | $15.47 | $26.43 | 79,200 | — | — |
| 2014-04-01 | $15.41 | $26.32 | 57,600 | — | — |
| 2014-03-31 | $15.36 | $26.23 | 58,000 | — | — |
| 2014-03-28 | $15.22 | $25.99 | 63,600 | — | — |
| 2014-03-27 | $15.28 | $26.10 | 64,400 | — | — |
| 2014-03-26 | $15.35 | $26.22 | 94,000 | — | — |
| 2014-03-25 | $15.24 | $26.03 | 151,600 | — | — |
| 2014-03-24 | $15.06 | $25.73 | 242,800 | — | — |
| 2014-03-21 | $15.05 | $25.70 | 81,600 | — | — |
| 2014-03-20 | $15.19 | $25.95 | 115,600 | — | — |
| 2014-03-19 | $15.20 | $25.96 | 137,600 | — | — |
| 2014-03-18 | $15.36 | $26.24 | 112,400 | — | — |
| 2014-03-17 | $15.29 | $26.11 | 160,000 | — | — |
| 2014-03-14 | $15.20 | $25.96 | 78,000 | — | — |
| 2014-03-13 | $15.29 | $26.11 | 69,200 | — | — |
| 2014-03-12 | $15.59 | $26.63 | 77,200 | — | — |
| 2014-03-11 | $15.49 | $26.45 | 336,000 | — | — |
| 2014-03-10 | $15.41 | $26.32 | 97,600 | — | — |
| 2014-03-07 | $15.64 | $26.71 | 206,000 | — | — |
| 2014-03-06 | $15.53 | $26.52 | 64,400 | — | — |
| 2014-03-05 | $15.44 | $26.37 | 117,200 | — | — |
| 2014-03-04 | $15.41 | $26.32 | 119,200 | — | — |
| 2014-03-03 | $15.06 | $25.73 | 88,800 | — | — |
| 2014-02-28 | $15.37 | $26.25 | 198,000 | — | — |
| 2014-02-27 | $15.49 | $26.45 | 152,400 | — | — |
| 2014-02-26 | $15.18 | $25.92 | 86,000 | — | — |
| 2014-02-25 | $15.45 | $26.39 | 95,600 | — | — |
| 2014-02-24 | $15.42 | $26.34 | 123,600 | — | — |
| 2014-02-21 | $15.23 | $26.00 | 95,600 | — | — |
| 2014-02-20 | $15.30 | $26.13 | 92,000 | — | — |
| 2014-02-19 | $15.39 | $26.28 | 73,200 | — | — |
| 2014-02-18 | $15.49 | $26.46 | 80,800 | — | — |
| 2014-02-14 | $15.31 | $26.15 | 122,800 | — | — |
| 2014-02-13 | $15.35 | $26.22 | 88,400 | — | — |
| 2014-02-12 | $15.15 | $25.88 | 55,600 | — | — |
| 2014-02-11 | $14.99 | $25.60 | 53,600 | — | — |
| 2014-02-10 | $14.64 | $25.01 | 124,800 | — | — |
| 2014-02-07 | $14.70 | $25.10 | 70,400 | — | — |
| 2014-02-06 | $14.56 | $24.87 | 79,600 | — | — |
| 2014-02-05 | $14.43 | $24.65 | 68,000 | — | — |
| 2014-02-04 | $14.49 | $24.75 | 70,800 | — | — |
| 2014-02-03 | $14.47 | $24.72 | 150,400 | — | — |
| 2014-01-31 | $14.62 | $24.97 | 62,800 | — | — |
| 2014-01-30 | $14.72 | $25.15 | 72,000 | — | — |
| 2014-01-29 | $14.79 | $25.26 | 72,400 | — | — |
| 2014-01-28 | $14.83 | $25.33 | 100,800 | — | — |
| 2014-01-27 | $14.84 | $25.35 | 85,600 | — | — |
| 2014-01-24 | $14.85 | $25.36 | 128,400 | — | — |
| 2014-01-23 | $15.28 | $26.10 | 75,600 | — | — |
| 2014-01-22 | $15.40 | $26.30 | 111,600 | — | — |
| 2014-01-21 | $15.38 | $26.27 | 85,600 | — | — |
| 2014-01-17 | $15.21 | $25.98 | 86,800 | — | — |
| 2014-01-16 | $15.21 | $25.98 | 67,600 | — | — |
| 2014-01-15 | $15.21 | $25.97 | 150,400 | — | — |
| 2014-01-14 | $15.17 | $25.91 | 98,000 | — | — |
| 2014-01-13 | $14.81 | $25.29 | 99,200 | — | — |
| 2014-01-10 | $15.06 | $25.72 | 108,800 | — | — |
| 2014-01-09 | $14.95 | $25.54 | 113,600 | — | — |
| 2014-01-08 | $14.90 | $25.45 | 86,000 | — | — |
| 2014-01-07 | $14.85 | $25.37 | 110,800 | — | — |
| 2014-01-06 | $14.88 | $25.42 | 66,400 | — | — |
| 2014-01-03 | $14.81 | $25.29 | 63,600 | — | — |
| 2014-01-02 | $14.86 | $25.37 | 79,200 | — | — |