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
- 2007-03-27 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 | $14.85 | $35.54 | 23,400 | — | — |
| 2014-12-30 | $14.83 | $35.49 | 14,000 | — | — |
| 2014-12-29 | $15.00 | $35.90 | 10,700 | — | — |
| 2014-12-26 | $15.00 | $35.90 | 11,300 | — | — |
| 2014-12-24 | $14.98 | $35.85 | 3,600 | — | — |
| 2014-12-23 | $14.79 | $35.39 | 9,400 | — | — |
| 2014-12-22 | $15.09 | $36.11 | 16,000 | — | — |
| 2014-12-19 | $14.89 | $35.63 | 8,700 | — | — |
| 2014-12-18 | $14.44 | $34.56 | 9,500 | — | — |
| 2014-12-17 | $14.57 | $34.87 | 6,300 | — | — |
| 2014-12-16 | $14.55 | $34.82 | 6,900 | — | — |
| 2014-12-15 | $14.48 | $34.65 | 39,300 | — | — |
| 2014-12-12 | $14.90 | $35.66 | 15,500 | — | — |
| 2014-12-11 | $14.90 | $35.66 | 3,100 | — | — |
| 2014-12-10 | $14.89 | $35.63 | 5,200 | — | — |
| 2014-12-09 | $14.91 | $35.68 | 7,800 | — | — |
| 2014-12-08 | $15.01 | $35.92 | 17,000 | — | — |
| 2014-12-05 | $15.05 | $36.02 | 9,200 | — | — |
| 2014-12-04 | $15.05 | $36.02 | 12,500 | — | — |
| 2014-12-03 | $15.10 | $36.14 | 139,600 | — | — |
| 2014-12-02 | $15.09 | $36.11 | 33,400 | — | — |
| 2014-12-01 | $15.21 | $36.40 | 23,500 | — | — |
| 2014-11-28 | $15.18 | $36.33 | 12,800 | — | — |
| 2014-11-26 | $15.05 | $36.02 | 3,000 | — | — |
| 2014-11-25 | $15.00 | $35.90 | 20,200 | — | — |
| 2014-11-24 | $15.09 | $36.11 | 5,200 | — | — |
| 2014-11-21 | $15.08 | $36.09 | 14,800 | — | — |
| 2014-11-20 | $15.03 | $35.97 | 2,300 | — | — |
| 2014-11-19 | $15.22 | $36.42 | 16,500 | — | — |
| 2014-11-18 | $15.25 | $36.50 | 11,500 | — | — |
| 2014-11-17 | $15.20 | $36.38 | 36,500 | — | — |
| 2014-11-14 | $15.16 | $36.28 | 1,400 | — | — |
| 2014-11-13 | $15.15 | $36.26 | 15,000 | — | — |
| 2014-11-12 | $15.30 | $36.62 | 2,100 | — | — |
| 2014-11-11 | $15.16 | $36.28 | 1,200 | — | — |
| 2014-11-10 | $15.16 | $36.28 | 3,300 | — | — |
| 2014-11-07 | $15.22 | $36.42 | 5,800 | — | — |
| 2014-11-06 | $15.11 | $36.16 | 5,700 | — | — |
| 2014-11-05 | $15.20 | $36.38 | 3,600 | — | — |
| 2014-11-04 | $15.18 | $36.33 | 2,400 | — | — |
| 2014-11-03 | $15.09 | $36.11 | 12,300 | — | — |
| 2014-10-31 | $15.20 | $36.38 | 9,300 | — | — |
| 2014-10-30 | $15.08 | $36.09 | 3,300 | — | — |
| 2014-10-29 | $15.21 | $35.97 | 7,100 | — | — |
| 2014-10-28 | $15.25 | $36.06 | 8,000 | — | — |
| 2014-10-27 | $15.25 | $36.06 | 14,100 | — | — |
| 2014-10-24 | $15.42 | $36.47 | 4,000 | — | — |
| 2014-10-23 | $15.38 | $36.37 | 27,200 | — | — |
| 2014-10-22 | $15.40 | $36.42 | 19,400 | — | — |
| 2014-10-21 | $15.25 | $36.06 | 8,900 | — | — |
| 2014-10-20 | $15.40 | $36.42 | 13,300 | — | — |
| 2014-10-17 | $15.10 | $35.71 | 164,900 | — | — |
| 2014-10-16 | $15.20 | $35.95 | 28,100 | — | — |
| 2014-10-15 | $15.03 | $35.54 | 14,300 | — | — |
| 2014-10-14 | $15.50 | $36.65 | 6,500 | — | — |
| 2014-10-13 | $15.44 | $36.51 | 21,500 | — | — |
| 2014-10-10 | $15.50 | $36.65 | 4,600 | — | — |
| 2014-10-09 | $15.54 | $36.75 | 800 | — | — |
| 2014-10-08 | $15.45 | $36.54 | 16,300 | — | — |
| 2014-10-07 | $15.61 | $36.91 | 5,200 | — | — |
| 2014-10-06 | $15.92 | $37.65 | 4,800 | — | — |
| 2014-10-03 | $16.20 | $38.31 | 11,700 | — | — |
| 2014-10-02 | $15.78 | $37.32 | 19,100 | — | — |
| 2014-10-01 | $16.00 | $37.84 | 9,700 | — | — |
| 2014-09-30 | $16.02 | $37.88 | 22,600 | — | — |
| 2014-09-29 | $16.10 | $38.07 | 10,800 | — | — |
| 2014-09-26 | $16.19 | $38.29 | 8,400 | — | — |
| 2014-09-25 | $16.14 | $38.17 | 20,800 | — | — |
| 2014-09-24 | $16.32 | $38.59 | 95,900 | — | — |
| 2014-09-23 | $15.75 | $37.25 | 7,300 | — | — |
| 2014-09-22 | $15.75 | $37.25 | 14,200 | — | — |
| 2014-09-19 | $15.71 | $37.15 | 3,000 | — | — |
| 2014-09-18 | $15.63 | $36.96 | 8,500 | — | — |
| 2014-09-17 | $15.85 | $37.48 | 5,700 | — | — |
| 2014-09-16 | $15.95 | $37.72 | 900 | — | — |
| 2014-09-15 | $15.99 | $37.81 | 9,400 | — | — |
| 2014-09-12 | $15.95 | $37.72 | 5,000 | — | — |
| 2014-09-11 | $15.94 | $37.70 | 2,600 | — | — |
| 2014-09-10 | $15.99 | $37.81 | 1,800 | — | — |
| 2014-09-09 | $15.87 | $37.53 | 14,600 | — | — |
| 2014-09-08 | $16.00 | $37.84 | 500 | — | — |
| 2014-09-05 | $16.00 | $37.84 | 3,800 | — | — |
| 2014-09-04 | $16.03 | $37.91 | 1,800 | — | — |
| 2014-09-03 | $15.95 | $37.72 | 200 | — | — |
| 2014-09-02 | $15.95 | $37.72 | 13,100 | — | — |
| 2014-08-29 | $16.06 | $37.98 | 6,500 | — | — |
| 2014-08-28 | $15.98 | $37.79 | 6,500 | — | — |
| 2014-08-27 | $16.05 | $37.96 | 700 | — | — |
| 2014-08-26 | $15.95 | $37.72 | 10,800 | — | — |
| 2014-08-25 | $16.06 | $37.98 | 700 | — | — |
| 2014-08-22 | $16.10 | $38.07 | 2,000 | — | — |
| 2014-08-21 | $16.12 | $38.12 | 0 | — | — |
| 2014-08-20 | $16.12 | $38.12 | 4,200 | — | — |
| 2014-08-19 | $16.13 | $38.14 | 1,400 | — | — |
| 2014-08-18 | $16.04 | $37.93 | 700 | — | — |
| 2014-08-15 | $16.00 | $37.84 | 200 | — | — |
| 2014-08-14 | $15.95 | $37.72 | 5,600 | — | — |
| 2014-08-13 | $15.93 | $37.67 | 6,300 | — | — |
| 2014-08-12 | $16.02 | $37.88 | 4,900 | — | — |
| 2014-08-11 | $15.95 | $37.72 | 2,800 | — | — |
| 2014-08-08 | $16.05 | $37.96 | 400 | — | — |
| 2014-08-07 | $15.93 | $37.67 | 400 | — | — |
| 2014-08-06 | $15.85 | $37.48 | 2,900 | — | — |
| 2014-08-05 | $16.05 | $37.96 | 20,500 | — | — |
| 2014-08-04 | $16.02 | $37.88 | 6,600 | — | — |
| 2014-08-01 | $16.26 | $38.45 | 33,600 | — | — |
| 2014-07-31 | $16.00 | $37.84 | 16,600 | — | — |
| 2014-07-30 | $15.99 | $37.81 | 15,400 | — | — |
| 2014-07-29 | $16.05 | $37.96 | 20,100 | — | — |
| 2014-07-28 | $16.10 | $38.07 | 11,300 | — | — |
| 2014-07-25 | $15.66 | $37.03 | 12,200 | — | — |
| 2014-07-24 | $16.00 | $37.84 | 10,200 | — | — |
| 2014-07-23 | $15.61 | $36.91 | 4,700 | — | — |
| 2014-07-22 | $15.61 | $36.91 | 3,000 | — | — |
| 2014-07-21 | $15.50 | $36.65 | 3,800 | — | — |
| 2014-07-18 | $15.76 | $37.27 | 0 | — | — |
| 2014-07-17 | $15.76 | $37.27 | 7,700 | — | — |
| 2014-07-16 | $15.76 | $37.27 | 23,000 | — | — |
| 2014-07-15 | $15.82 | $37.41 | 36,200 | — | — |
| 2014-07-14 | $15.99 | $37.81 | 19,000 | — | — |
| 2014-07-11 | $15.70 | $37.13 | 10,500 | — | — |
| 2014-07-10 | $15.71 | $37.15 | 7,000 | — | — |
| 2014-07-09 | $15.61 | $36.91 | 8,400 | — | — |
| 2014-07-08 | $15.78 | $37.32 | 13,500 | — | — |
| 2014-07-07 | $15.78 | $37.32 | 4,400 | — | — |
| 2014-07-03 | $15.75 | $37.25 | 0 | — | — |
| 2014-07-02 | $15.75 | $37.25 | 9,400 | — | — |
| 2014-07-01 | $15.94 | $37.70 | 1,700 | — | — |
| 2014-06-30 | $15.73 | $37.20 | 9,100 | — | — |
| 2014-06-27 | $15.45 | $36.54 | 13,800 | — | — |
| 2014-06-26 | $15.94 | $37.70 | 5,500 | — | — |
| 2014-06-25 | $15.65 | $37.01 | 12,400 | — | — |
| 2014-06-24 | $15.83 | $37.44 | 14,900 | — | — |
| 2014-06-23 | $15.60 | $36.89 | 10,200 | — | — |
| 2014-06-20 | $15.80 | $37.36 | 6,500 | — | — |
| 2014-06-19 | $15.96 | $37.74 | 19,700 | — | — |
| 2014-06-18 | $15.76 | $37.27 | 2,500 | — | — |
| 2014-06-17 | $15.73 | $37.20 | 500 | — | — |
| 2014-06-16 | $15.73 | $37.20 | 10,400 | — | — |
| 2014-06-13 | $15.65 | $37.01 | 5,900 | — | — |
| 2014-06-12 | $15.54 | $36.75 | 1,500 | — | — |
| 2014-06-11 | $15.57 | $36.82 | 1,400 | — | — |
| 2014-06-10 | $15.46 | $36.56 | 800 | — | — |
| 2014-06-09 | $15.49 | $36.63 | 6,200 | — | — |
| 2014-06-06 | $15.53 | $36.73 | 9,000 | — | — |
| 2014-06-05 | $15.41 | $36.44 | 7,700 | — | — |
| 2014-06-04 | $15.15 | $35.83 | 2,300 | — | — |
| 2014-06-03 | $15.16 | $35.85 | 4,100 | — | — |
| 2014-06-02 | $15.20 | $35.95 | 1,100 | — | — |
| 2014-05-30 | $15.15 | $35.83 | 13,300 | — | — |
| 2014-05-29 | $15.15 | $35.83 | 4,300 | — | — |
| 2014-05-28 | $15.07 | $35.64 | 36,900 | — | — |
| 2014-05-27 | $15.41 | $36.44 | 8,300 | — | — |
| 2014-05-23 | $15.45 | $36.54 | 12,300 | — | — |
| 2014-05-22 | $15.58 | $36.84 | 1,500 | — | — |
| 2014-05-21 | $15.75 | $37.25 | 1,500 | — | — |
| 2014-05-20 | $15.55 | $36.77 | 1,800 | — | — |
| 2014-05-19 | $15.38 | $36.37 | 5,200 | — | — |
| 2014-05-16 | $15.53 | $36.73 | 1,200 | — | — |
| 2014-05-15 | $15.36 | $36.32 | 8,900 | — | — |
| 2014-05-14 | $15.52 | $36.70 | 12,900 | — | — |
| 2014-05-13 | $15.40 | $36.42 | 5,000 | — | — |
| 2014-05-12 | $15.45 | $36.54 | 900 | — | — |
| 2014-05-09 | $15.40 | $36.42 | 5,900 | — | — |
| 2014-05-08 | $15.47 | $36.58 | 7,200 | — | — |
| 2014-05-07 | $15.68 | $37.08 | 2,800 | — | — |
| 2014-05-06 | $15.53 | $36.73 | 6,300 | — | — |
| 2014-05-05 | $15.62 | $36.94 | 4,400 | — | — |
| 2014-05-02 | $15.64 | $36.99 | 1,300 | — | — |
| 2014-05-01 | $15.60 | $36.89 | 2,800 | — | — |
| 2014-04-30 | $15.91 | $37.62 | 800 | — | — |
| 2014-04-29 | $15.50 | $36.65 | 3,800 | — | — |
| 2014-04-28 | $15.72 | $37.18 | 400 | — | — |
| 2014-04-25 | $15.69 | $37.10 | 400 | — | — |
| 2014-04-24 | $15.55 | $36.77 | 900 | — | — |
| 2014-04-23 | $15.31 | $36.21 | 14,500 | — | — |
| 2014-04-22 | $15.25 | $36.06 | 1,100 | — | — |
| 2014-04-21 | $15.32 | $36.23 | 3,100 | — | — |
| 2014-04-17 | $15.40 | $36.42 | 3,800 | — | — |
| 2014-04-16 | $15.25 | $36.06 | 5,100 | — | — |
| 2014-04-15 | $15.25 | $36.06 | 11,500 | — | — |
| 2014-04-14 | $15.20 | $35.95 | 28,800 | — | — |
| 2014-04-11 | $15.12 | $35.76 | 27,900 | — | — |
| 2014-04-10 | $15.15 | $35.83 | 5,000 | — | — |
| 2014-04-09 | $15.10 | $35.71 | 700 | — | — |
| 2014-04-08 | $15.12 | $35.76 | 4,700 | — | — |
| 2014-04-07 | $15.24 | $36.04 | 17,900 | — | — |
| 2014-04-04 | $15.13 | $35.78 | 7,200 | — | — |
| 2014-04-03 | $15.34 | $36.28 | 6,900 | — | — |
| 2014-04-02 | $15.27 | $36.11 | 13,700 | — | — |
| 2014-04-01 | $15.21 | $35.97 | 2,200 | — | — |
| 2014-03-31 | $15.34 | $36.28 | 21,800 | — | — |
| 2014-03-28 | $15.36 | $36.32 | 3,100 | — | — |
| 2014-03-27 | $15.28 | $36.13 | 4,800 | — | — |
| 2014-03-26 | $15.29 | $36.16 | 700 | — | — |
| 2014-03-25 | $15.50 | $36.65 | 400 | — | — |
| 2014-03-24 | $15.60 | $36.89 | 12,200 | — | — |
| 2014-03-21 | $15.56 | $36.80 | 35,400 | — | — |
| 2014-03-20 | $15.26 | $36.09 | 8,300 | — | — |
| 2014-03-19 | $15.05 | $35.59 | 17,000 | — | — |
| 2014-03-18 | $15.20 | $35.95 | 12,600 | — | — |
| 2014-03-17 | $15.20 | $35.95 | 7,700 | — | — |
| 2014-03-14 | $15.21 | $35.97 | 11,800 | — | — |
| 2014-03-13 | $15.20 | $35.95 | 8,800 | — | — |
| 2014-03-12 | $15.25 | $36.06 | 29,400 | — | — |
| 2014-03-11 | $15.50 | $36.65 | 5,900 | — | — |
| 2014-03-10 | $15.52 | $36.70 | 13,800 | — | — |
| 2014-03-07 | $15.68 | $37.08 | 8,700 | — | — |
| 2014-03-06 | $15.85 | $37.48 | 7,200 | — | — |
| 2014-03-05 | $15.73 | $37.20 | 200 | — | — |
| 2014-03-04 | $15.77 | $37.29 | 10,200 | — | — |
| 2014-03-03 | $15.76 | $37.27 | 10,700 | — | — |
| 2014-02-28 | $15.85 | $37.48 | 5,700 | — | — |
| 2014-02-27 | $15.80 | $37.36 | 700 | — | — |
| 2014-02-26 | $15.80 | $37.36 | 11,400 | — | — |
| 2014-02-25 | $15.78 | $37.32 | 5,200 | — | — |
| 2014-02-24 | $15.96 | $37.74 | 4,500 | — | — |
| 2014-02-21 | $15.91 | $37.62 | 4,500 | — | — |
| 2014-02-20 | $16.40 | $38.78 | 1,400 | — | — |
| 2014-02-19 | $16.03 | $37.91 | 4,600 | — | — |
| 2014-02-18 | $15.93 | $37.67 | 9,700 | — | — |
| 2014-02-14 | $16.02 | $37.88 | 16,500 | — | — |
| 2014-02-13 | $15.77 | $37.29 | 2,000 | — | — |
| 2014-02-12 | $15.87 | $37.53 | 2,500 | — | — |
| 2014-02-11 | $15.75 | $37.25 | 1,500 | — | — |
| 2014-02-10 | $15.73 | $37.20 | 6,000 | — | — |
| 2014-02-07 | $15.91 | $37.62 | 8,900 | — | — |
| 2014-02-06 | $15.78 | $37.32 | 5,700 | — | — |
| 2014-02-05 | $15.80 | $37.36 | 10,500 | — | — |
| 2014-02-04 | $16.03 | $37.91 | 1,800 | — | — |
| 2014-02-03 | $16.06 | $37.98 | 3,100 | — | — |
| 2014-01-31 | $16.27 | $38.48 | 14,000 | — | — |
| 2014-01-30 | $16.01 | $37.86 | 5,400 | — | — |
| 2014-01-29 | $15.74 | $37.22 | 34,400 | — | — |
| 2014-01-28 | $15.76 | $37.27 | 6,600 | — | — |
| 2014-01-27 | $15.53 | $36.73 | 21,900 | — | — |
| 2014-01-24 | $15.85 | $37.48 | 4,300 | — | — |
| 2014-01-23 | $16.02 | $37.88 | 24,400 | — | — |
| 2014-01-22 | $16.11 | $38.10 | 9,700 | — | — |
| 2014-01-21 | $16.26 | $38.45 | 20,900 | — | — |
| 2014-01-17 | $16.37 | $38.71 | 13,300 | — | — |
| 2014-01-16 | $16.53 | $39.09 | 18,600 | — | — |
| 2014-01-15 | $16.56 | $39.16 | 28,100 | — | — |
| 2014-01-14 | $15.94 | $37.70 | 8,100 | — | — |
| 2014-01-13 | $15.74 | $37.22 | 9,100 | — | — |
| 2014-01-10 | $15.56 | $36.80 | 10,200 | — | — |
| 2014-01-09 | $15.73 | $37.20 | 13,500 | — | — |
| 2014-01-08 | $15.62 | $36.94 | 15,500 | — | — |
| 2014-01-07 | $15.79 | $37.34 | 8,000 | — | — |
| 2014-01-06 | $15.61 | $36.91 | 9,300 | — | — |
| 2014-01-03 | $15.56 | $36.80 | 15,100 | — | — |
| 2014-01-02 | $15.53 | $36.73 | 11,400 | — | — |