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
- 2013-07-19 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 | $15.71 | $16.50 | 104,800 | — | — |
| 2014-12-30 | $15.97 | $16.77 | 136,000 | — | — |
| 2014-12-29 | $15.91 | $16.71 | 136,200 | — | — |
| 2014-12-26 | $16.00 | $16.68 | 86,500 | — | — |
| 2014-12-24 | $15.95 | $16.62 | 52,600 | — | — |
| 2014-12-23 | $15.98 | $16.66 | 108,600 | — | — |
| 2014-12-22 | $15.93 | $16.60 | 81,700 | — | — |
| 2014-12-19 | $15.86 | $16.53 | 361,300 | — | — |
| 2014-12-18 | $15.71 | $16.37 | 114,600 | — | — |
| 2014-12-17 | $15.77 | $16.44 | 156,900 | — | — |
| 2014-12-16 | $15.28 | $15.93 | 148,700 | — | — |
| 2014-12-15 | $15.20 | $15.84 | 119,500 | — | — |
| 2014-12-12 | $15.43 | $16.08 | 98,900 | — | — |
| 2014-12-11 | $15.65 | $16.31 | 138,000 | — | — |
| 2014-12-10 | $15.44 | $16.09 | 110,200 | — | — |
| 2014-12-09 | $15.33 | $15.98 | 137,300 | — | — |
| 2014-12-08 | $15.35 | $16.00 | 84,800 | — | — |
| 2014-12-05 | $15.32 | $15.97 | 73,900 | — | — |
| 2014-12-04 | $15.33 | $15.98 | 89,900 | — | — |
| 2014-12-03 | $15.30 | $15.95 | 93,900 | — | — |
| 2014-12-02 | $15.24 | $15.88 | 119,300 | — | — |
| 2014-12-01 | $15.00 | $15.63 | 163,200 | — | — |
| 2014-11-28 | $15.19 | $15.83 | 101,400 | — | — |
| 2014-11-26 | $15.20 | $15.84 | 85,100 | — | — |
| 2014-11-25 | $15.10 | $15.74 | 79,600 | — | — |
| 2014-11-24 | $15.08 | $15.72 | 145,000 | — | — |
| 2014-11-21 | $15.01 | $15.64 | 226,600 | — | — |
| 2014-11-20 | $15.05 | $15.69 | 130,300 | — | — |
| 2014-11-19 | $14.90 | $15.53 | 311,100 | — | — |
| 2014-11-18 | $15.09 | $15.73 | 182,200 | — | — |
| 2014-11-17 | $15.06 | $15.70 | 184,100 | — | — |
| 2014-11-14 | $15.03 | $15.66 | 252,700 | — | — |
| 2014-11-13 | $15.29 | $15.94 | 240,000 | — | — |
| 2014-11-12 | $15.22 | $15.86 | 293,000 | — | — |
| 2014-11-11 | $15.22 | $15.86 | 186,800 | — | — |
| 2014-11-10 | $15.34 | $15.99 | 214,900 | — | — |
| 2014-11-07 | $15.22 | $15.86 | 549,300 | — | — |
| 2014-11-06 | $15.54 | $16.20 | 756,700 | — | — |
| 2014-11-05 | $15.50 | $16.15 | 205,800 | — | — |
| 2014-11-04 | $15.55 | $16.21 | 299,300 | — | — |
| 2014-11-03 | $15.54 | $16.20 | 342,800 | — | — |
| 2014-10-31 | $15.45 | $16.10 | 255,800 | — | — |
| 2014-10-30 | $15.23 | $15.87 | 253,400 | — | — |
| 2014-10-29 | $15.10 | $15.74 | 293,200 | — | — |
| 2014-10-28 | $15.10 | $15.74 | 478,100 | — | — |
| 2014-10-27 | $15.00 | $15.63 | 513,000 | — | — |
| 2014-10-24 | $14.79 | $15.41 | 164,100 | — | — |
| 2014-10-23 | $14.76 | $15.38 | 600,300 | — | — |
| 2014-10-22 | $14.54 | $15.15 | 192,000 | — | — |
| 2014-10-21 | $14.58 | $15.20 | 216,900 | — | — |
| 2014-10-20 | $14.30 | $14.90 | 174,600 | — | — |
| 2014-10-17 | $14.35 | $14.96 | 298,200 | — | — |
| 2014-10-16 | $14.40 | $15.01 | 352,200 | — | — |
| 2014-10-15 | $14.19 | $14.79 | 360,700 | — | — |
| 2014-10-14 | $14.20 | $14.80 | 227,100 | — | — |
| 2014-10-13 | $14.00 | $14.59 | 173,200 | — | — |
| 2014-10-10 | $13.82 | $14.40 | 128,900 | — | — |
| 2014-10-09 | $13.93 | $14.52 | 186,000 | — | — |
| 2014-10-08 | $14.15 | $14.75 | 329,100 | — | — |
| 2014-10-07 | $13.83 | $14.41 | 129,200 | — | — |
| 2014-10-06 | $14.00 | $14.59 | 113,600 | — | — |
| 2014-10-03 | $13.96 | $14.55 | 347,200 | — | — |
| 2014-10-02 | $13.85 | $14.44 | 319,000 | — | — |
| 2014-10-01 | $13.66 | $14.24 | 209,700 | — | — |
| 2014-09-30 | $13.84 | $14.42 | 553,500 | — | — |
| 2014-09-29 | $14.04 | $14.63 | 361,800 | — | — |
| 2014-09-26 | $14.01 | $14.60 | 487,400 | — | — |
| 2014-09-25 | $13.99 | $14.46 | 408,300 | — | — |
| 2014-09-24 | $14.00 | $14.47 | 464,300 | — | — |
| 2014-09-23 | $14.00 | $14.47 | 261,700 | — | — |
| 2014-09-22 | $13.99 | $14.46 | 396,100 | — | — |
| 2014-09-19 | $14.15 | $14.62 | 1,800,900 | — | — |
| 2014-09-18 | $14.14 | $14.61 | 512,400 | — | — |
| 2014-09-17 | $14.03 | $14.50 | 327,300 | — | — |
| 2014-09-16 | $13.97 | $14.44 | 245,600 | — | — |
| 2014-09-15 | $13.99 | $14.46 | 360,300 | — | — |
| 2014-09-12 | $14.19 | $14.66 | 300,300 | — | — |
| 2014-09-11 | $14.58 | $15.07 | 109,400 | — | — |
| 2014-09-10 | $14.57 | $15.06 | 774,300 | — | — |
| 2014-09-09 | $14.65 | $15.14 | 212,000 | — | — |
| 2014-09-08 | $14.80 | $15.29 | 301,300 | — | — |
| 2014-09-05 | $14.65 | $15.14 | 349,200 | — | — |
| 2014-09-04 | $14.55 | $15.03 | 353,400 | — | — |
| 2014-09-03 | $14.67 | $15.16 | 215,700 | — | — |
| 2014-09-02 | $14.87 | $15.37 | 358,400 | — | — |
| 2014-08-29 | $14.74 | $15.23 | 2,663,500 | — | — |
| 2014-08-28 | $14.74 | $15.23 | 597,500 | — | — |
| 2014-08-27 | $14.65 | $15.14 | 425,200 | — | — |
| 2014-08-26 | $14.65 | $15.14 | 367,100 | — | — |
| 2014-08-25 | $14.59 | $15.08 | 192,500 | — | — |
| 2014-08-22 | $14.57 | $15.06 | 687,800 | — | — |
| 2014-08-21 | $14.64 | $15.13 | 265,500 | — | — |
| 2014-08-20 | $14.59 | $15.08 | 343,300 | — | — |
| 2014-08-19 | $14.62 | $15.11 | 361,900 | — | — |
| 2014-08-18 | $14.44 | $14.92 | 619,100 | — | — |
| 2014-08-15 | $14.12 | $14.59 | 737,800 | — | — |
| 2014-08-14 | $13.90 | $14.36 | 7,722,900 | — | — |
| 2014-08-13 | $13.59 | $14.04 | 1,208,100 | — | — |
| 2014-08-12 | $13.88 | $14.34 | 35,400 | — | — |
| 2014-08-11 | $13.95 | $14.41 | 80,300 | — | — |
| 2014-08-08 | $13.98 | $14.45 | 61,600 | — | — |
| 2014-08-07 | $13.88 | $14.34 | 77,400 | — | — |
| 2014-08-06 | $13.95 | $14.41 | 146,800 | — | — |
| 2014-08-05 | $13.85 | $14.31 | 86,500 | — | — |
| 2014-08-04 | $13.88 | $14.34 | 76,700 | — | — |
| 2014-08-01 | $13.84 | $14.30 | 103,600 | — | — |
| 2014-07-31 | $13.83 | $14.29 | 168,700 | — | — |
| 2014-07-30 | $13.98 | $14.45 | 155,000 | — | — |
| 2014-07-29 | $13.91 | $14.37 | 109,900 | — | — |
| 2014-07-28 | $14.00 | $14.47 | 86,200 | — | — |
| 2014-07-25 | $13.90 | $14.36 | 104,000 | — | — |
| 2014-07-24 | $14.11 | $14.58 | 215,700 | — | — |
| 2014-07-23 | $14.25 | $14.72 | 464,900 | — | — |
| 2014-07-22 | $13.95 | $14.41 | 122,200 | — | — |
| 2014-07-21 | $13.92 | $14.38 | 30,700 | — | — |
| 2014-07-18 | $14.03 | $14.50 | 166,900 | — | — |
| 2014-07-17 | $13.90 | $14.36 | 137,500 | — | — |
| 2014-07-16 | $14.11 | $14.58 | 54,800 | — | — |
| 2014-07-15 | $14.12 | $14.59 | 96,300 | — | — |
| 2014-07-14 | $14.12 | $14.59 | 203,700 | — | — |
| 2014-07-11 | $14.12 | $14.59 | 74,100 | — | — |
| 2014-07-10 | $14.15 | $14.62 | 79,400 | — | — |
| 2014-07-09 | $14.16 | $14.63 | 69,400 | — | — |
| 2014-07-08 | $14.14 | $14.61 | 62,800 | — | — |
| 2014-07-07 | $14.23 | $14.70 | 62,700 | — | — |
| 2014-07-03 | $14.27 | $14.75 | 110,400 | — | — |
| 2014-07-02 | $14.26 | $14.73 | 52,400 | — | — |
| 2014-07-01 | $14.29 | $14.77 | 108,500 | — | — |
| 2014-06-30 | $14.24 | $14.71 | 145,700 | — | — |
| 2014-06-27 | $14.21 | $14.68 | 1,017,900 | — | — |
| 2014-06-26 | $14.30 | $14.78 | 124,900 | — | — |
| 2014-06-25 | $14.30 | $14.65 | 95,400 | — | — |
| 2014-06-24 | $14.30 | $14.65 | 89,900 | — | — |
| 2014-06-23 | $14.30 | $14.65 | 117,600 | — | — |
| 2014-06-20 | $14.30 | $14.65 | 372,700 | — | — |
| 2014-06-19 | $14.33 | $14.68 | 140,500 | — | — |
| 2014-06-18 | $14.36 | $14.71 | 262,000 | — | — |
| 2014-06-17 | $14.41 | $14.77 | 57,800 | — | — |
| 2014-06-16 | $14.34 | $14.69 | 90,800 | — | — |
| 2014-06-13 | $14.13 | $14.48 | 85,900 | — | — |
| 2014-06-12 | $14.08 | $14.43 | 57,100 | — | — |
| 2014-06-11 | $14.12 | $14.47 | 130,700 | — | — |
| 2014-06-10 | $14.34 | $14.69 | 28,600 | — | — |
| 2014-06-09 | $14.44 | $14.80 | 38,300 | — | — |
| 2014-06-06 | $14.50 | $14.86 | 96,000 | — | — |
| 2014-06-05 | $14.45 | $14.81 | 86,400 | — | — |
| 2014-06-04 | $14.25 | $14.60 | 44,700 | — | — |
| 2014-06-03 | $14.24 | $14.59 | 40,500 | — | — |
| 2014-06-02 | $14.15 | $14.50 | 59,200 | — | — |
| 2014-05-30 | $13.98 | $14.32 | 106,500 | — | — |
| 2014-05-29 | $13.98 | $14.32 | 30,600 | — | — |
| 2014-05-28 | $14.14 | $14.49 | 40,300 | — | — |
| 2014-05-27 | $14.37 | $14.72 | 60,100 | — | — |
| 2014-05-23 | $14.24 | $14.59 | 41,700 | — | — |
| 2014-05-22 | $14.01 | $14.36 | 24,200 | — | — |
| 2014-05-21 | $14.01 | $14.36 | 50,500 | — | — |
| 2014-05-20 | $14.03 | $14.38 | 48,400 | — | — |
| 2014-05-19 | $14.21 | $14.56 | 32,400 | — | — |
| 2014-05-16 | $14.12 | $14.47 | 30,400 | — | — |
| 2014-05-15 | $13.98 | $14.32 | 157,300 | — | — |
| 2014-05-14 | $14.00 | $14.34 | 88,800 | — | — |
| 2014-05-13 | $14.25 | $14.60 | 76,700 | — | — |
| 2014-05-12 | $14.46 | $14.82 | 74,500 | — | — |
| 2014-05-09 | $14.34 | $14.69 | 44,100 | — | — |
| 2014-05-08 | $14.28 | $14.63 | 134,100 | — | — |
| 2014-05-07 | $14.32 | $14.67 | 48,200 | — | — |
| 2014-05-06 | $14.24 | $14.59 | 179,900 | — | — |
| 2014-05-05 | $14.28 | $14.63 | 62,000 | — | — |
| 2014-05-02 | $14.37 | $14.72 | 177,400 | — | — |
| 2014-05-01 | $14.33 | $14.68 | 91,200 | — | — |
| 2014-04-30 | $14.22 | $14.57 | 72,200 | — | — |
| 2014-04-29 | $14.12 | $14.47 | 34,300 | — | — |
| 2014-04-28 | $14.27 | $14.62 | 18,100 | — | — |
| 2014-04-25 | $14.34 | $14.69 | 45,800 | — | — |
| 2014-04-24 | $14.39 | $14.74 | 23,900 | — | — |
| 2014-04-23 | $14.42 | $14.78 | 62,400 | — | — |
| 2014-04-22 | $14.43 | $14.79 | 47,900 | — | — |
| 2014-04-21 | $14.28 | $14.63 | 34,600 | — | — |
| 2014-04-17 | $14.16 | $14.51 | 29,300 | — | — |
| 2014-04-16 | $14.08 | $14.43 | 33,900 | — | — |
| 2014-04-15 | $14.03 | $14.38 | 29,200 | — | — |
| 2014-04-14 | $14.07 | $14.42 | 27,100 | — | — |
| 2014-04-11 | $14.02 | $14.37 | 36,700 | — | — |
| 2014-04-10 | $14.16 | $14.51 | 64,500 | — | — |
| 2014-04-09 | $14.21 | $14.56 | 63,200 | — | — |
| 2014-04-08 | $14.24 | $14.59 | 31,500 | — | — |
| 2014-04-07 | $14.09 | $14.44 | 47,600 | — | — |
| 2014-04-04 | $14.14 | $14.49 | 61,300 | — | — |
| 2014-04-03 | $14.26 | $14.61 | 109,000 | — | — |
| 2014-04-02 | $14.35 | $14.70 | 33,900 | — | — |
| 2014-04-01 | $14.12 | $14.47 | 80,800 | — | — |
| 2014-03-31 | $14.18 | $14.53 | 46,400 | — | — |
| 2014-03-28 | $14.07 | $14.42 | 63,200 | — | — |
| 2014-03-27 | $14.15 | $14.50 | 167,800 | — | — |
| 2014-03-26 | $14.05 | $14.27 | 77,100 | — | — |
| 2014-03-25 | $14.17 | $14.40 | 173,500 | — | — |
| 2014-03-24 | $14.22 | $14.45 | 89,300 | — | — |
| 2014-03-21 | $14.07 | $14.29 | 124,000 | — | — |
| 2014-03-20 | $14.09 | $14.31 | 30,300 | — | — |
| 2014-03-19 | $14.19 | $14.42 | 279,700 | — | — |
| 2014-03-18 | $14.30 | $14.53 | 300,000 | — | — |
| 2014-03-17 | $14.29 | $14.52 | 21,500 | — | — |
| 2014-03-14 | $14.27 | $14.50 | 67,800 | — | — |
| 2014-03-13 | $14.24 | $14.47 | 101,500 | — | — |
| 2014-03-12 | $14.40 | $14.63 | 48,100 | — | — |
| 2014-03-11 | $14.59 | $14.82 | 51,700 | — | — |
| 2014-03-10 | $14.48 | $14.71 | 80,100 | — | — |
| 2014-03-07 | $14.44 | $14.67 | 29,300 | — | — |
| 2014-03-06 | $14.62 | $14.85 | 116,400 | — | — |
| 2014-03-05 | $14.75 | $14.98 | 141,500 | — | — |
| 2014-03-04 | $14.62 | $14.85 | 183,200 | — | — |
| 2014-03-03 | $14.05 | $14.27 | 39,900 | — | — |
| 2014-02-28 | $14.19 | $14.42 | 54,700 | — | — |
| 2014-02-27 | $14.32 | $14.55 | 50,700 | — | — |
| 2014-02-26 | $13.85 | $14.07 | 87,300 | — | — |
| 2014-02-25 | $13.50 | $13.71 | 66,100 | — | — |
| 2014-02-24 | $13.60 | $13.82 | 73,600 | — | — |
| 2014-02-21 | $13.45 | $13.66 | 103,300 | — | — |
| 2014-02-20 | $13.74 | $13.96 | 153,300 | — | — |
| 2014-02-19 | $13.60 | $13.82 | 28,300 | — | — |
| 2014-02-18 | $13.74 | $13.96 | 55,400 | — | — |
| 2014-02-14 | $13.59 | $13.81 | 45,600 | — | — |
| 2014-02-13 | $13.70 | $13.92 | 29,800 | — | — |
| 2014-02-12 | $13.40 | $13.61 | 63,200 | — | — |
| 2014-02-11 | $13.46 | $13.67 | 24,000 | — | — |
| 2014-02-10 | $13.46 | $13.67 | 61,700 | — | — |
| 2014-02-07 | $13.31 | $13.52 | 51,900 | — | — |
| 2014-02-06 | $13.17 | $13.38 | 41,300 | — | — |
| 2014-02-05 | $13.20 | $13.41 | 40,200 | — | — |
| 2014-02-04 | $13.49 | $13.70 | 47,900 | — | — |
| 2014-02-03 | $13.34 | $13.55 | 67,500 | — | — |
| 2014-01-31 | $13.65 | $13.87 | 89,400 | — | — |
| 2014-01-30 | $13.31 | $13.52 | 52,000 | — | — |
| 2014-01-29 | $13.06 | $13.27 | 272,200 | — | — |
| 2014-01-28 | $13.03 | $13.24 | 145,900 | — | — |
| 2014-01-27 | $13.00 | $13.21 | 71,400 | — | — |
| 2014-01-24 | $13.38 | $13.59 | 89,400 | — | — |
| 2014-01-23 | $13.29 | $13.50 | 50,400 | — | — |
| 2014-01-22 | $13.12 | $13.33 | 74,200 | — | — |
| 2014-01-21 | $13.11 | $13.32 | 491,000 | — | — |
| 2014-01-17 | $13.13 | $13.34 | 35,700 | — | — |
| 2014-01-16 | $13.17 | $13.38 | 78,100 | — | — |
| 2014-01-15 | $13.17 | $13.38 | 61,200 | — | — |
| 2014-01-14 | $13.21 | $13.42 | 122,300 | — | — |
| 2014-01-13 | $13.19 | $13.40 | 148,800 | — | — |
| 2014-01-10 | $13.29 | $13.50 | 130,400 | — | — |
| 2014-01-09 | $13.15 | $13.36 | 128,600 | — | — |
| 2014-01-08 | $13.13 | $13.34 | 27,000 | — | — |
| 2014-01-07 | $13.17 | $13.38 | 102,100 | — | — |
| 2014-01-06 | $13.31 | $13.52 | 61,200 | — | — |
| 2014-01-03 | $13.33 | $13.54 | 370,700 | — | — |
| 2014-01-02 | $12.83 | $13.03 | 148,000 | — | — |