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
- 2000-12-15 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 | $16.45 | $18.56 | 108,700 | — | — |
| 2014-12-30 | $16.49 | $18.61 | 65,900 | — | — |
| 2014-12-29 | $16.56 | $18.69 | 108,600 | — | — |
| 2014-12-26 | $16.83 | $18.99 | 92,800 | — | — |
| 2014-12-24 | $16.41 | $18.52 | 95,300 | — | — |
| 2014-12-23 | $16.19 | $18.27 | 211,200 | — | — |
| 2014-12-22 | $15.67 | $17.68 | 131,800 | — | — |
| 2014-12-19 | $15.19 | $17.14 | 424,300 | — | — |
| 2014-12-18 | $15.39 | $17.37 | 146,700 | — | — |
| 2014-12-17 | $15.36 | $17.33 | 194,700 | — | — |
| 2014-12-16 | $15.09 | $17.03 | 242,300 | — | — |
| 2014-12-15 | $15.23 | $17.19 | 209,500 | — | — |
| 2014-12-12 | $15.17 | $17.12 | 128,400 | — | — |
| 2014-12-11 | $15.76 | $17.78 | 90,600 | — | — |
| 2014-12-10 | $15.53 | $17.53 | 142,900 | — | — |
| 2014-12-09 | $16.12 | $18.19 | 146,800 | — | — |
| 2014-12-08 | $15.74 | $17.76 | 325,100 | — | — |
| 2014-12-05 | $15.64 | $17.65 | 77,500 | — | — |
| 2014-12-04 | $15.38 | $17.36 | 180,000 | — | — |
| 2014-12-03 | $15.47 | $17.46 | 104,800 | — | — |
| 2014-12-02 | $15.22 | $17.18 | 148,400 | — | — |
| 2014-12-01 | $15.15 | $17.10 | 172,300 | — | — |
| 2014-11-28 | $15.17 | $17.12 | 115,200 | — | — |
| 2014-11-26 | $15.50 | $17.49 | 252,200 | — | — |
| 2014-11-25 | $15.22 | $17.18 | 187,400 | — | — |
| 2014-11-24 | $14.81 | $16.71 | 82,500 | — | — |
| 2014-11-21 | $14.78 | $16.68 | 127,600 | — | — |
| 2014-11-20 | $14.85 | $16.76 | 65,900 | — | — |
| 2014-11-19 | $14.77 | $16.67 | 206,100 | — | — |
| 2014-11-18 | $14.94 | $16.86 | 110,300 | — | — |
| 2014-11-17 | $15.08 | $16.93 | 135,900 | — | — |
| 2014-11-14 | $15.50 | $17.40 | 183,100 | — | — |
| 2014-11-13 | $15.76 | $17.69 | 212,300 | — | — |
| 2014-11-12 | $15.87 | $17.81 | 132,100 | — | — |
| 2014-11-11 | $15.71 | $17.63 | 267,200 | — | — |
| 2014-11-10 | $15.75 | $17.68 | 177,900 | — | — |
| 2014-11-07 | $15.69 | $17.61 | 89,200 | — | — |
| 2014-11-06 | $15.67 | $17.59 | 142,700 | — | — |
| 2014-11-05 | $15.52 | $17.42 | 132,600 | — | — |
| 2014-11-04 | $15.48 | $17.38 | 141,500 | — | — |
| 2014-11-03 | $15.45 | $17.34 | 179,400 | — | — |
| 2014-10-31 | $15.47 | $17.37 | 185,900 | — | — |
| 2014-10-30 | $15.24 | $17.11 | 208,600 | — | — |
| 2014-10-29 | $15.34 | $17.22 | 135,100 | — | — |
| 2014-10-28 | $15.50 | $17.40 | 169,000 | — | — |
| 2014-10-27 | $14.65 | $16.44 | 48,100 | — | — |
| 2014-10-24 | $14.65 | $16.44 | 64,400 | — | — |
| 2014-10-23 | $14.65 | $16.44 | 99,000 | — | — |
| 2014-10-22 | $14.34 | $16.10 | 114,200 | — | — |
| 2014-10-21 | $14.63 | $16.42 | 129,300 | — | — |
| 2014-10-20 | $14.39 | $16.15 | 113,200 | — | — |
| 2014-10-17 | $14.33 | $16.09 | 179,200 | — | — |
| 2014-10-16 | $14.38 | $16.14 | 205,000 | — | — |
| 2014-10-15 | $14.27 | $16.02 | 190,400 | — | — |
| 2014-10-14 | $13.90 | $15.60 | 257,600 | — | — |
| 2014-10-13 | $13.94 | $15.65 | 208,400 | — | — |
| 2014-10-10 | $13.50 | $15.15 | 175,600 | — | — |
| 2014-10-09 | $13.31 | $14.94 | 214,500 | — | — |
| 2014-10-08 | $13.81 | $15.50 | 185,000 | — | — |
| 2014-10-07 | $13.15 | $14.76 | 309,500 | — | — |
| 2014-10-06 | $13.04 | $14.64 | 308,800 | — | — |
| 2014-10-03 | $14.04 | $15.76 | 548,900 | — | — |
| 2014-10-02 | $14.56 | $16.34 | 277,800 | — | — |
| 2014-10-01 | $14.01 | $15.73 | 179,600 | — | — |
| 2014-09-30 | $13.94 | $15.65 | 152,400 | — | — |
| 2014-09-29 | $14.30 | $16.05 | 90,200 | — | — |
| 2014-09-26 | $14.33 | $16.09 | 88,800 | — | — |
| 2014-09-25 | $14.26 | $16.01 | 126,300 | — | — |
| 2014-09-24 | $14.59 | $16.38 | 144,200 | — | — |
| 2014-09-23 | $14.25 | $16.00 | 201,200 | — | — |
| 2014-09-22 | $14.15 | $15.88 | 93,300 | — | — |
| 2014-09-19 | $14.39 | $16.15 | 286,200 | — | — |
| 2014-09-18 | $14.69 | $16.49 | 73,100 | — | — |
| 2014-09-17 | $14.63 | $16.42 | 60,700 | — | — |
| 2014-09-16 | $14.93 | $16.76 | 88,300 | — | — |
| 2014-09-15 | $14.85 | $16.67 | 86,200 | — | — |
| 2014-09-12 | $14.80 | $16.61 | 71,700 | — | — |
| 2014-09-11 | $15.19 | $17.05 | 62,000 | — | — |
| 2014-09-10 | $15.01 | $16.85 | 73,000 | — | — |
| 2014-09-09 | $14.92 | $16.75 | 79,600 | — | — |
| 2014-09-08 | $15.28 | $17.15 | 54,500 | — | — |
| 2014-09-05 | $15.43 | $17.32 | 80,900 | — | — |
| 2014-09-04 | $15.55 | $17.45 | 99,600 | — | — |
| 2014-09-03 | $15.70 | $17.62 | 109,900 | — | — |
| 2014-09-02 | $15.73 | $17.66 | 91,200 | — | — |
| 2014-08-29 | $15.31 | $17.19 | 74,600 | — | — |
| 2014-08-28 | $15.13 | $16.98 | 85,600 | — | — |
| 2014-08-27 | $15.38 | $17.26 | 77,800 | — | — |
| 2014-08-26 | $15.41 | $17.30 | 74,400 | — | — |
| 2014-08-25 | $15.25 | $17.03 | 61,800 | — | — |
| 2014-08-22 | $15.37 | $17.16 | 69,600 | — | — |
| 2014-08-21 | $15.29 | $17.07 | 72,100 | — | — |
| 2014-08-20 | $15.35 | $17.14 | 129,900 | — | — |
| 2014-08-19 | $15.66 | $17.49 | 96,300 | — | — |
| 2014-08-18 | $15.79 | $17.63 | 192,700 | — | — |
| 2014-08-15 | $15.20 | $16.97 | 114,500 | — | — |
| 2014-08-14 | $15.40 | $17.20 | 69,400 | — | — |
| 2014-08-13 | $15.19 | $16.96 | 89,000 | — | — |
| 2014-08-12 | $15.09 | $16.85 | 60,100 | — | — |
| 2014-08-11 | $15.45 | $17.25 | 111,400 | — | — |
| 2014-08-08 | $15.23 | $17.01 | 146,000 | — | — |
| 2014-08-07 | $15.13 | $16.89 | 75,000 | — | — |
| 2014-08-06 | $15.16 | $16.93 | 126,000 | — | — |
| 2014-08-05 | $15.11 | $16.87 | 106,300 | — | — |
| 2014-08-04 | $15.16 | $16.93 | 184,300 | — | — |
| 2014-08-01 | $15.00 | $16.75 | 119,300 | — | — |
| 2014-07-31 | $15.10 | $16.86 | 212,500 | — | — |
| 2014-07-30 | $15.25 | $17.03 | 107,700 | — | — |
| 2014-07-29 | $15.19 | $16.96 | 154,300 | — | — |
| 2014-07-28 | $15.16 | $16.93 | 128,400 | — | — |
| 2014-07-25 | $15.32 | $17.11 | 158,800 | — | — |
| 2014-07-24 | $15.28 | $17.06 | 112,400 | — | — |
| 2014-07-23 | $15.41 | $17.21 | 134,900 | — | — |
| 2014-07-22 | $15.27 | $17.05 | 119,900 | — | — |
| 2014-07-21 | $15.05 | $16.80 | 270,100 | — | — |
| 2014-07-18 | $15.06 | $16.82 | 676,900 | — | — |
| 2014-07-17 | $13.06 | $14.58 | 98,300 | — | — |
| 2014-07-16 | $13.15 | $14.68 | 85,500 | — | — |
| 2014-07-15 | $13.06 | $14.58 | 103,300 | — | — |
| 2014-07-14 | $13.19 | $14.73 | 73,800 | — | — |
| 2014-07-11 | $13.00 | $14.52 | 60,500 | — | — |
| 2014-07-10 | $12.99 | $14.50 | 89,700 | — | — |
| 2014-07-09 | $13.25 | $14.80 | 131,100 | — | — |
| 2014-07-08 | $13.22 | $14.76 | 113,600 | — | — |
| 2014-07-07 | $13.22 | $14.76 | 135,800 | — | — |
| 2014-07-03 | $13.48 | $15.05 | 29,700 | — | — |
| 2014-07-02 | $13.34 | $14.90 | 109,600 | — | — |
| 2014-07-01 | $13.24 | $14.78 | 254,800 | — | — |
| 2014-06-30 | $13.11 | $14.64 | 128,200 | — | — |
| 2014-06-27 | $12.90 | $14.40 | 341,100 | — | — |
| 2014-06-26 | $12.78 | $14.27 | 96,900 | — | — |
| 2014-06-25 | $12.85 | $14.35 | 56,000 | — | — |
| 2014-06-24 | $12.67 | $14.15 | 115,700 | — | — |
| 2014-06-23 | $12.63 | $14.10 | 135,100 | — | — |
| 2014-06-20 | $12.59 | $14.06 | 272,300 | — | — |
| 2014-06-19 | $12.51 | $13.97 | 72,000 | — | — |
| 2014-06-18 | $12.46 | $13.91 | 67,400 | — | — |
| 2014-06-17 | $12.40 | $13.85 | 119,100 | — | — |
| 2014-06-16 | $12.24 | $13.67 | 66,200 | — | — |
| 2014-06-13 | $12.38 | $13.82 | 74,300 | — | — |
| 2014-06-12 | $12.38 | $13.82 | 59,300 | — | — |
| 2014-06-11 | $12.62 | $14.09 | 90,200 | — | — |
| 2014-06-10 | $12.77 | $14.26 | 63,200 | — | — |
| 2014-06-09 | $12.88 | $14.38 | 111,500 | — | — |
| 2014-06-06 | $12.50 | $13.96 | 359,100 | — | — |
| 2014-06-05 | $12.00 | $13.40 | 254,100 | — | — |
| 2014-06-04 | $11.90 | $13.29 | 307,000 | — | — |
| 2014-06-03 | $11.99 | $13.39 | 326,100 | — | — |
| 2014-06-02 | $12.18 | $13.60 | 151,800 | — | — |
| 2014-05-30 | $12.40 | $13.85 | 116,800 | — | — |
| 2014-05-29 | $12.38 | $13.82 | 127,900 | — | — |
| 2014-05-28 | $12.41 | $13.86 | 144,000 | — | — |
| 2014-05-27 | $12.53 | $13.99 | 147,800 | — | — |
| 2014-05-23 | $12.33 | $13.77 | 106,900 | — | — |
| 2014-05-22 | $12.19 | $13.61 | 90,800 | — | — |
| 2014-05-21 | $12.07 | $13.48 | 155,000 | — | — |
| 2014-05-20 | $12.11 | $13.52 | 172,300 | — | — |
| 2014-05-19 | $12.56 | $13.95 | 187,000 | — | — |
| 2014-05-16 | $12.49 | $13.87 | 116,800 | — | — |
| 2014-05-15 | $12.42 | $13.79 | 253,900 | — | — |
| 2014-05-14 | $12.63 | $14.02 | 124,900 | — | — |
| 2014-05-13 | $13.09 | $14.53 | 187,500 | — | — |
| 2014-05-12 | $13.59 | $15.09 | 154,600 | — | — |
| 2014-05-09 | $13.13 | $14.58 | 204,900 | — | — |
| 2014-05-08 | $13.01 | $14.45 | 120,400 | — | — |
| 2014-05-07 | $13.33 | $14.80 | 106,100 | — | — |
| 2014-05-06 | $13.28 | $14.75 | 137,600 | — | — |
| 2014-05-05 | $13.48 | $14.97 | 99,800 | — | — |
| 2014-05-02 | $13.58 | $15.08 | 106,400 | — | — |
| 2014-05-01 | $13.58 | $15.08 | 204,600 | — | — |
| 2014-04-30 | $13.61 | $15.11 | 464,700 | — | — |
| 2014-04-29 | $13.18 | $14.63 | 1,020,600 | — | — |
| 2014-04-28 | $12.78 | $14.19 | 196,900 | — | — |
| 2014-04-25 | $12.87 | $14.29 | 181,900 | — | — |
| 2014-04-24 | $13.49 | $14.98 | 104,900 | — | — |
| 2014-04-23 | $13.59 | $15.09 | 128,500 | — | — |
| 2014-04-22 | $13.66 | $15.17 | 110,400 | — | — |
| 2014-04-21 | $13.78 | $15.30 | 79,800 | — | — |
| 2014-04-17 | $13.69 | $15.20 | 51,300 | — | — |
| 2014-04-16 | $13.57 | $15.07 | 59,500 | — | — |
| 2014-04-15 | $13.45 | $14.93 | 118,400 | — | — |
| 2014-04-14 | $13.25 | $14.71 | 111,500 | — | — |
| 2014-04-11 | $13.10 | $14.55 | 194,600 | — | — |
| 2014-04-10 | $13.24 | $14.70 | 150,900 | — | — |
| 2014-04-09 | $14.01 | $15.56 | 88,600 | — | — |
| 2014-04-08 | $13.94 | $15.48 | 124,400 | — | — |
| 2014-04-07 | $13.76 | $15.28 | 196,100 | — | — |
| 2014-04-04 | $13.78 | $15.30 | 156,900 | — | — |
| 2014-04-03 | $14.09 | $15.65 | 217,300 | — | — |
| 2014-04-02 | $14.69 | $16.31 | 151,600 | — | — |
| 2014-04-01 | $14.62 | $16.23 | 128,300 | — | — |
| 2014-03-31 | $14.09 | $15.65 | 130,300 | — | — |
| 2014-03-28 | $13.87 | $15.40 | 72,400 | — | — |
| 2014-03-27 | $14.04 | $15.59 | 81,200 | — | — |
| 2014-03-26 | $14.31 | $15.89 | 93,800 | — | — |
| 2014-03-25 | $14.63 | $16.24 | 67,700 | — | — |
| 2014-03-24 | $14.70 | $16.32 | 131,000 | — | — |
| 2014-03-21 | $14.69 | $16.31 | 263,500 | — | — |
| 2014-03-20 | $14.96 | $16.61 | 92,800 | — | — |
| 2014-03-19 | $14.80 | $16.43 | 102,700 | — | — |
| 2014-03-18 | $14.96 | $16.61 | 82,400 | — | — |
| 2014-03-17 | $14.57 | $16.18 | 131,100 | — | — |
| 2014-03-14 | $14.58 | $16.19 | 90,900 | — | — |
| 2014-03-13 | $14.47 | $16.07 | 120,300 | — | — |
| 2014-03-12 | $14.79 | $16.42 | 329,400 | — | — |
| 2014-03-11 | $14.61 | $16.22 | 174,800 | — | — |
| 2014-03-10 | $14.51 | $16.11 | 80,000 | — | — |
| 2014-03-07 | $14.43 | $16.02 | 81,500 | — | — |
| 2014-03-06 | $14.29 | $15.87 | 82,700 | — | — |
| 2014-03-05 | $14.20 | $15.77 | 79,100 | — | — |
| 2014-03-04 | $14.35 | $15.93 | 230,500 | — | — |
| 2014-03-03 | $13.66 | $15.17 | 86,000 | — | — |
| 2014-02-28 | $13.70 | $15.21 | 142,300 | — | — |
| 2014-02-27 | $13.51 | $15.00 | 58,800 | — | — |
| 2014-02-26 | $13.40 | $14.88 | 53,000 | — | — |
| 2014-02-25 | $13.19 | $14.65 | 55,800 | — | — |
| 2014-02-24 | $13.27 | $14.73 | 141,200 | — | — |
| 2014-02-21 | $13.18 | $14.63 | 115,100 | — | — |
| 2014-02-20 | $13.16 | $14.61 | 66,800 | — | — |
| 2014-02-19 | $13.07 | $14.51 | 113,900 | — | — |
| 2014-02-18 | $13.41 | $14.89 | 85,400 | — | — |
| 2014-02-14 | $13.44 | $14.85 | 62,300 | — | — |
| 2014-02-13 | $13.55 | $14.97 | 58,300 | — | — |
| 2014-02-12 | $13.29 | $14.68 | 77,600 | — | — |
| 2014-02-11 | $13.14 | $14.51 | 110,100 | — | — |
| 2014-02-10 | $13.07 | $14.44 | 89,600 | — | — |
| 2014-02-07 | $13.21 | $14.59 | 105,400 | — | — |
| 2014-02-06 | $13.15 | $14.53 | 116,400 | — | — |
| 2014-02-05 | $12.94 | $14.29 | 111,900 | — | — |
| 2014-02-04 | $13.23 | $14.61 | 149,600 | — | — |
| 2014-02-03 | $13.05 | $14.42 | 200,200 | — | — |
| 2014-01-31 | $13.48 | $14.89 | 280,500 | — | — |
| 2014-01-30 | $13.84 | $15.29 | 166,300 | — | — |
| 2014-01-29 | $13.73 | $15.17 | 156,700 | — | — |
| 2014-01-28 | $14.17 | $15.65 | 184,900 | — | — |
| 2014-01-27 | $14.28 | $15.77 | 156,300 | — | — |
| 2014-01-24 | $14.66 | $16.19 | 201,300 | — | — |
| 2014-01-23 | $14.94 | $16.50 | 110,000 | — | — |
| 2014-01-22 | $14.98 | $16.55 | 318,000 | — | — |
| 2014-01-21 | $14.92 | $16.48 | 156,600 | — | — |
| 2014-01-17 | $14.62 | $16.15 | 65,400 | — | — |
| 2014-01-16 | $14.82 | $16.37 | 83,900 | — | — |
| 2014-01-15 | $14.65 | $16.18 | 94,500 | — | — |
| 2014-01-14 | $14.66 | $16.19 | 83,500 | — | — |
| 2014-01-13 | $14.50 | $16.02 | 115,100 | — | — |
| 2014-01-10 | $14.64 | $16.17 | 108,600 | — | — |
| 2014-01-09 | $14.61 | $16.14 | 186,900 | — | — |
| 2014-01-08 | $14.52 | $16.04 | 187,300 | — | — |
| 2014-01-07 | $14.61 | $16.14 | 172,400 | — | — |
| 2014-01-06 | $14.50 | $16.02 | 245,200 | — | — |
| 2014-01-03 | $14.91 | $16.47 | 723,700 | — | — |
| 2014-01-02 | $14.24 | $15.73 | 227,400 | — | — |