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
- 2013-06-27 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 | $15.65 | $16.24 | 17,300 | — | — |
| 2014-12-30 | $15.66 | $16.25 | 17,300 | — | — |
| 2014-12-29 | $15.30 | $15.88 | 15,500 | — | — |
| 2014-12-26 | $15.37 | $15.95 | 10,100 | — | — |
| 2014-12-24 | $15.36 | $15.94 | 13,200 | — | — |
| 2014-12-23 | $15.41 | $15.99 | 10,100 | — | — |
| 2014-12-22 | $15.12 | $15.69 | 15,800 | — | — |
| 2014-12-19 | $14.93 | $15.49 | 38,600 | — | — |
| 2014-12-18 | $14.99 | $15.55 | 14,300 | — | — |
| 2014-12-17 | $14.93 | $15.49 | 30,900 | — | — |
| 2014-12-16 | $14.57 | $15.12 | 23,700 | — | — |
| 2014-12-15 | $14.16 | $14.69 | 22,300 | — | — |
| 2014-12-12 | $14.12 | $14.65 | 17,100 | — | — |
| 2014-12-11 | $14.35 | $14.89 | 7,900 | — | — |
| 2014-12-10 | $14.12 | $14.65 | 20,400 | — | — |
| 2014-12-09 | $13.99 | $14.39 | 13,900 | — | — |
| 2014-12-08 | $13.88 | $14.28 | 24,700 | — | — |
| 2014-12-05 | $13.85 | $14.25 | 11,000 | — | — |
| 2014-12-04 | $13.63 | $14.02 | 23,100 | — | — |
| 2014-12-03 | $13.92 | $14.32 | 8,100 | — | — |
| 2014-12-02 | $14.02 | $14.42 | 41,700 | — | — |
| 2014-12-01 | $13.73 | $14.12 | 41,300 | — | — |
| 2014-11-28 | $14.35 | $14.76 | 13,100 | — | — |
| 2014-11-26 | $14.56 | $14.98 | 9,300 | — | — |
| 2014-11-25 | $14.53 | $14.95 | 17,400 | — | — |
| 2014-11-24 | $14.54 | $14.96 | 17,800 | — | — |
| 2014-11-21 | $14.41 | $14.82 | 16,000 | — | — |
| 2014-11-20 | $14.75 | $15.17 | 24,700 | — | — |
| 2014-11-19 | $14.52 | $14.94 | 14,200 | — | — |
| 2014-11-18 | $14.87 | $15.30 | 120,000 | — | — |
| 2014-11-17 | $14.74 | $15.16 | 16,800 | — | — |
| 2014-11-14 | $15.05 | $15.48 | 9,700 | — | — |
| 2014-11-13 | $15.12 | $15.55 | 21,700 | — | — |
| 2014-11-12 | $15.62 | $16.07 | 12,400 | — | — |
| 2014-11-11 | $15.41 | $15.85 | 29,100 | — | — |
| 2014-11-10 | $15.91 | $16.37 | 22,700 | — | — |
| 2014-11-07 | $15.75 | $16.20 | 26,200 | — | — |
| 2014-11-06 | $15.71 | $16.16 | 17,500 | — | — |
| 2014-11-05 | $15.08 | $15.51 | 11,000 | — | — |
| 2014-11-04 | $14.83 | $15.26 | 5,900 | — | — |
| 2014-11-03 | $14.76 | $15.18 | 10,700 | — | — |
| 2014-10-31 | $14.93 | $15.36 | 21,200 | — | — |
| 2014-10-30 | $14.18 | $14.59 | 26,200 | — | — |
| 2014-10-29 | $14.07 | $14.47 | 116,600 | — | — |
| 2014-10-28 | $14.39 | $14.80 | 31,200 | — | — |
| 2014-10-27 | $14.04 | $14.44 | 6,900 | — | — |
| 2014-10-24 | $14.13 | $14.54 | 22,700 | — | — |
| 2014-10-23 | $14.15 | $14.56 | 11,900 | — | — |
| 2014-10-22 | $14.06 | $14.46 | 23,700 | — | — |
| 2014-10-21 | $14.06 | $14.46 | 34,500 | — | — |
| 2014-10-20 | $14.21 | $14.62 | 21,900 | — | — |
| 2014-10-17 | $14.25 | $14.66 | 15,600 | — | — |
| 2014-10-16 | $14.23 | $14.64 | 23,000 | — | — |
| 2014-10-15 | $14.01 | $14.41 | 38,800 | — | — |
| 2014-10-14 | $13.68 | $14.07 | 32,900 | — | — |
| 2014-10-13 | $13.99 | $14.39 | 23,200 | — | — |
| 2014-10-10 | $13.88 | $14.28 | 15,200 | — | — |
| 2014-10-09 | $13.86 | $14.26 | 20,300 | — | — |
| 2014-10-08 | $14.12 | $14.53 | 22,000 | — | — |
| 2014-10-07 | $14.00 | $14.40 | 17,100 | — | — |
| 2014-10-06 | $13.91 | $14.31 | 15,000 | — | — |
| 2014-10-03 | $14.15 | $14.56 | 34,600 | — | — |
| 2014-10-02 | $13.64 | $14.03 | 46,300 | — | — |
| 2014-10-01 | $13.42 | $13.81 | 88,400 | — | — |
| 2014-09-30 | $13.62 | $14.01 | 42,200 | — | — |
| 2014-09-29 | $13.87 | $14.27 | 46,000 | — | — |
| 2014-09-26 | $14.10 | $14.51 | 22,400 | — | — |
| 2014-09-25 | $13.97 | $14.37 | 57,600 | — | — |
| 2014-09-24 | $14.10 | $14.51 | 46,100 | — | — |
| 2014-09-23 | $13.99 | $14.39 | 38,600 | — | — |
| 2014-09-22 | $14.50 | $14.92 | 28,400 | — | — |
| 2014-09-19 | $14.78 | $15.20 | 38,500 | — | — |
| 2014-09-18 | $15.05 | $15.48 | 17,600 | — | — |
| 2014-09-17 | $15.28 | $15.72 | 38,300 | — | — |
| 2014-09-16 | $15.01 | $15.44 | 25,100 | — | — |
| 2014-09-15 | $15.05 | $15.48 | 31,700 | — | — |
| 2014-09-12 | $15.07 | $15.50 | 33,800 | — | — |
| 2014-09-11 | $15.53 | $15.98 | 32,800 | — | — |
| 2014-09-10 | $15.56 | $16.01 | 15,400 | — | — |
| 2014-09-09 | $15.91 | $16.24 | 20,700 | — | — |
| 2014-09-08 | $16.23 | $16.57 | 15,200 | — | — |
| 2014-09-05 | $15.52 | $15.85 | 32,200 | — | — |
| 2014-09-04 | $15.43 | $15.75 | 16,100 | — | — |
| 2014-09-03 | $15.25 | $15.57 | 22,500 | — | — |
| 2014-09-02 | $15.72 | $16.05 | 52,000 | — | — |
| 2014-08-29 | $16.04 | $16.38 | 44,300 | — | — |
| 2014-08-28 | $16.38 | $16.72 | 10,800 | — | — |
| 2014-08-27 | $16.38 | $16.72 | 11,000 | — | — |
| 2014-08-26 | $16.65 | $17.00 | 31,700 | — | — |
| 2014-08-25 | $16.54 | $16.89 | 12,500 | — | — |
| 2014-08-22 | $16.49 | $16.84 | 3,800 | — | — |
| 2014-08-21 | $16.62 | $16.97 | 19,000 | — | — |
| 2014-08-20 | $16.68 | $17.03 | 6,100 | — | — |
| 2014-08-19 | $16.69 | $17.04 | 119,000 | — | — |
| 2014-08-18 | $16.59 | $16.94 | 27,700 | — | — |
| 2014-08-15 | $16.41 | $16.75 | 29,700 | — | — |
| 2014-08-14 | $16.49 | $16.84 | 59,000 | — | — |
| 2014-08-13 | $16.33 | $16.67 | 12,800 | — | — |
| 2014-08-12 | $16.07 | $16.41 | 13,100 | — | — |
| 2014-08-11 | $16.39 | $16.73 | 15,100 | — | — |
| 2014-08-08 | $16.12 | $16.46 | 10,500 | — | — |
| 2014-08-07 | $16.19 | $16.53 | 20,200 | — | — |
| 2014-08-06 | $16.53 | $16.88 | 11,100 | — | — |
| 2014-08-05 | $16.25 | $16.59 | 10,500 | — | — |
| 2014-08-04 | $16.31 | $16.65 | 16,300 | — | — |
| 2014-08-01 | $16.07 | $16.41 | 14,000 | — | — |
| 2014-07-31 | $16.12 | $16.46 | 19,400 | — | — |
| 2014-07-30 | $16.54 | $16.89 | 10,100 | — | — |
| 2014-07-29 | $16.25 | $16.59 | 10,100 | — | — |
| 2014-07-28 | $16.36 | $16.70 | 12,400 | — | — |
| 2014-07-25 | $16.44 | $16.78 | 9,000 | — | — |
| 2014-07-24 | $16.94 | $17.30 | 29,800 | — | — |
| 2014-07-23 | $16.68 | $17.03 | 952,500 | — | — |
| 2014-07-22 | $17.00 | $17.36 | 41,400 | — | — |
| 2014-07-21 | $16.85 | $17.20 | 12,600 | — | — |
| 2014-07-18 | $16.78 | $17.13 | 12,700 | — | — |
| 2014-07-17 | $16.25 | $16.59 | 15,400 | — | — |
| 2014-07-16 | $16.61 | $16.96 | 19,000 | — | — |
| 2014-07-15 | $16.62 | $16.97 | 7,000 | — | — |
| 2014-07-14 | $16.74 | $17.09 | 16,000 | — | — |
| 2014-07-11 | $16.55 | $16.90 | 17,700 | — | — |
| 2014-07-10 | $16.50 | $16.85 | 13,300 | — | — |
| 2014-07-09 | $16.65 | $17.00 | 13,600 | — | — |
| 2014-07-08 | $16.57 | $16.92 | 27,500 | — | — |
| 2014-07-07 | $17.03 | $17.39 | 10,400 | — | — |
| 2014-07-03 | $17.38 | $17.74 | 5,400 | — | — |
| 2014-07-02 | $17.38 | $17.74 | 41,900 | — | — |
| 2014-07-01 | $17.19 | $17.55 | 14,500 | — | — |
| 2014-06-30 | $17.21 | $17.57 | 11,100 | — | — |
| 2014-06-27 | $17.45 | $17.82 | 190,100 | — | — |
| 2014-06-26 | $17.35 | $17.71 | 8,400 | — | — |
| 2014-06-25 | $17.20 | $17.56 | 9,400 | — | — |
| 2014-06-24 | $17.13 | $17.49 | 14,100 | — | — |
| 2014-06-23 | $17.55 | $17.92 | 9,400 | — | — |
| 2014-06-20 | $17.11 | $17.47 | 66,000 | — | — |
| 2014-06-19 | $17.58 | $17.95 | 17,900 | — | — |
| 2014-06-18 | $17.35 | $17.71 | 11,000 | — | — |
| 2014-06-17 | $17.50 | $17.87 | 19,900 | — | — |
| 2014-06-16 | $17.38 | $17.74 | 28,100 | — | — |
| 2014-06-13 | $17.50 | $17.87 | 14,000 | — | — |
| 2014-06-12 | $17.60 | $17.97 | 43,700 | — | — |
| 2014-06-11 | $18.24 | $18.62 | 20,600 | — | — |
| 2014-06-10 | $18.51 | $18.78 | 53,800 | — | — |
| 2014-06-09 | $18.49 | $18.76 | 27,900 | — | — |
| 2014-06-06 | $18.23 | $18.49 | 46,200 | — | — |
| 2014-06-05 | $17.22 | $17.47 | 16,600 | — | — |
| 2014-06-04 | $17.32 | $17.57 | 48,500 | — | — |
| 2014-06-03 | $17.69 | $17.94 | 21,400 | — | — |
| 2014-06-02 | $17.69 | $17.94 | 37,200 | — | — |
| 2014-05-30 | $17.41 | $17.66 | 12,600 | — | — |
| 2014-05-29 | $17.70 | $17.95 | 8,600 | — | — |
| 2014-05-28 | $17.90 | $18.16 | 6,300 | — | — |
| 2014-05-27 | $18.30 | $18.56 | 38,400 | — | — |
| 2014-05-23 | $17.73 | $17.98 | 7,700 | — | — |
| 2014-05-22 | $17.39 | $17.64 | 21,500 | — | — |
| 2014-05-21 | $17.45 | $17.70 | 11,300 | — | — |
| 2014-05-20 | $17.32 | $17.57 | 47,000 | — | — |
| 2014-05-19 | $16.98 | $17.22 | 15,800 | — | — |
| 2014-05-16 | $17.06 | $17.30 | 14,900 | — | — |
| 2014-05-15 | $16.82 | $17.06 | 48,200 | — | — |
| 2014-05-14 | $16.43 | $16.67 | 46,900 | — | — |
| 2014-05-13 | $17.12 | $17.37 | 20,200 | — | — |
| 2014-05-12 | $17.00 | $17.24 | 34,900 | — | — |
| 2014-05-09 | $16.59 | $16.83 | 19,300 | — | — |
| 2014-05-08 | $16.69 | $16.93 | 21,200 | — | — |
| 2014-05-07 | $16.72 | $16.96 | 15,600 | — | — |
| 2014-05-06 | $16.76 | $17.00 | 26,700 | — | — |
| 2014-05-05 | $17.08 | $17.33 | 22,700 | — | — |
| 2014-05-02 | $17.26 | $17.51 | 19,200 | — | — |
| 2014-05-01 | $17.29 | $17.54 | 20,400 | — | — |
| 2014-04-30 | $17.40 | $17.65 | 15,600 | — | — |
| 2014-04-29 | $17.48 | $17.73 | 13,800 | — | — |
| 2014-04-28 | $17.44 | $17.69 | 15,000 | — | — |
| 2014-04-25 | $17.49 | $17.74 | 8,300 | — | — |
| 2014-04-24 | $17.61 | $17.86 | 5,500 | — | — |
| 2014-04-23 | $17.58 | $17.83 | 8,300 | — | — |
| 2014-04-22 | $17.72 | $17.97 | 36,900 | — | — |
| 2014-04-21 | $16.87 | $17.11 | 39,500 | — | — |
| 2014-04-17 | $17.22 | $17.47 | 15,000 | — | — |
| 2014-04-16 | $17.26 | $17.51 | 29,500 | — | — |
| 2014-04-15 | $17.10 | $17.35 | 18,600 | — | — |
| 2014-04-14 | $17.27 | $17.52 | 28,500 | — | — |
| 2014-04-11 | $17.25 | $17.50 | 12,000 | — | — |
| 2014-04-10 | $17.43 | $17.68 | 11,600 | — | — |
| 2014-04-09 | $17.74 | $17.99 | 27,500 | — | — |
| 2014-04-08 | $17.52 | $17.77 | 23,400 | — | — |
| 2014-04-07 | $17.71 | $17.96 | 24,400 | — | — |
| 2014-04-04 | $18.16 | $18.42 | 9,200 | — | — |
| 2014-04-03 | $18.21 | $18.47 | 6,900 | — | — |
| 2014-04-02 | $18.30 | $18.56 | 15,300 | — | — |
| 2014-04-01 | $18.31 | $18.57 | 9,700 | — | — |
| 2014-03-31 | $18.29 | $18.55 | 46,800 | — | — |
| 2014-03-28 | $17.54 | $17.79 | 12,000 | — | — |
| 2014-03-27 | $17.70 | $17.95 | 20,700 | — | — |
| 2014-03-26 | $17.93 | $18.19 | 13,200 | — | — |
| 2014-03-25 | $17.92 | $18.18 | 18,900 | — | — |
| 2014-03-24 | $18.00 | $18.26 | 15,800 | — | — |
| 2014-03-21 | $17.34 | $17.59 | 13,700 | — | — |
| 2014-03-20 | $17.50 | $17.75 | 15,500 | — | — |
| 2014-03-19 | $17.50 | $17.75 | 10,500 | — | — |
| 2014-03-18 | $17.50 | $17.75 | 11,400 | — | — |
| 2014-03-17 | $17.12 | $17.37 | 11,000 | — | — |
| 2014-03-14 | $17.13 | $17.38 | 11,000 | — | — |
| 2014-03-13 | $17.02 | $17.26 | 15,700 | — | — |
| 2014-03-12 | $17.19 | $17.44 | 12,300 | — | — |
| 2014-03-11 | $17.68 | $17.93 | 14,800 | — | — |
| 2014-03-10 | $17.82 | $18.08 | 6,000 | — | — |
| 2014-03-07 | $17.99 | $18.25 | 18,500 | — | — |
| 2014-03-06 | $17.81 | $18.07 | 16,300 | — | — |
| 2014-03-05 | $17.77 | $18.03 | 12,500 | — | — |
| 2014-03-04 | $17.91 | $18.05 | 58,800 | — | — |
| 2014-03-03 | $16.80 | $16.93 | 48,900 | — | — |
| 2014-02-28 | $16.81 | $16.94 | 22,600 | — | — |
| 2014-02-27 | $16.75 | $16.88 | 9,500 | — | — |
| 2014-02-26 | $17.09 | $17.22 | 5,400 | — | — |
| 2014-02-25 | $17.19 | $17.32 | 34,900 | — | — |
| 2014-02-24 | $17.51 | $17.64 | 11,300 | — | — |
| 2014-02-21 | $17.14 | $17.27 | 24,000 | — | — |
| 2014-02-20 | $16.59 | $16.72 | 9,300 | — | — |
| 2014-02-19 | $16.69 | $16.82 | 15,600 | — | — |
| 2014-02-18 | $16.97 | $17.10 | 10,400 | — | — |
| 2014-02-14 | $16.27 | $16.39 | 22,900 | — | — |
| 2014-02-13 | $16.27 | $16.39 | 24,500 | — | — |
| 2014-02-12 | $16.43 | $16.55 | 20,800 | — | — |
| 2014-02-11 | $17.02 | $17.15 | 29,900 | — | — |
| 2014-02-10 | $16.40 | $16.52 | 33,700 | — | — |
| 2014-02-07 | $16.26 | $16.38 | 12,300 | — | — |
| 2014-02-06 | $16.14 | $16.26 | 11,600 | — | — |
| 2014-02-05 | $15.82 | $15.94 | 5,400 | — | — |
| 2014-02-04 | $15.82 | $15.94 | 10,300 | — | — |
| 2014-02-03 | $15.82 | $15.94 | 15,400 | — | — |
| 2014-01-31 | $15.80 | $15.92 | 15,100 | — | — |
| 2014-01-30 | $15.50 | $15.62 | 12,100 | — | — |
| 2014-01-29 | $15.39 | $15.51 | 18,200 | — | — |
| 2014-01-28 | $16.01 | $16.13 | 12,700 | — | — |
| 2014-01-27 | $15.61 | $15.73 | 13,300 | — | — |
| 2014-01-24 | $16.02 | $16.14 | 15,000 | — | — |
| 2014-01-23 | $16.01 | $16.13 | 11,700 | — | — |
| 2014-01-22 | $16.57 | $16.70 | 26,100 | — | — |
| 2014-01-21 | $16.56 | $16.69 | 19,000 | — | — |
| 2014-01-17 | $16.44 | $16.56 | 9,500 | — | — |
| 2014-01-16 | $16.19 | $16.31 | 5,900 | — | — |
| 2014-01-15 | $15.92 | $16.04 | 16,300 | — | — |
| 2014-01-14 | $15.10 | $15.21 | 76,000 | — | — |
| 2014-01-13 | $15.92 | $16.04 | 16,100 | — | — |
| 2014-01-10 | $16.30 | $16.42 | 6,100 | — | — |
| 2014-01-09 | $16.66 | $16.79 | 8,400 | — | — |
| 2014-01-08 | $16.86 | $16.99 | 10,500 | — | — |
| 2014-01-07 | $16.61 | $16.74 | 12,300 | — | — |
| 2014-01-06 | $16.54 | $16.67 | 9,900 | — | — |
| 2014-01-03 | $16.80 | $16.93 | 11,700 | — | — |
| 2014-01-02 | $16.58 | $16.71 | 15,400 | — | — |