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
- 2006-05-26 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 | $20.04 | $36.74 | 25,455 | — | — |
| 2014-12-30 | $20.29 | $37.20 | 21,403 | — | — |
| 2014-12-29 | $20.23 | $37.09 | 19,533 | — | — |
| 2014-12-26 | $20.19 | $37.02 | 6,961 | — | — |
| 2014-12-24 | $20.10 | $36.85 | 12,260 | — | — |
| 2014-12-23 | $20.12 | $36.88 | 52,781 | — | — |
| 2014-12-22 | $20.07 | $36.79 | 25,767 | — | — |
| 2014-12-19 | $19.94 | $36.57 | 15,689 | — | — |
| 2014-12-18 | $19.94 | $36.57 | 18,390 | — | — |
| 2014-12-17 | $19.77 | $36.25 | 17,767 | — | — |
| 2014-12-16 | $19.64 | $35.44 | 18,183 | — | — |
| 2014-12-15 | $19.85 | $35.80 | 7,792 | — | — |
| 2014-12-12 | $20.18 | $36.41 | 17,247 | — | — |
| 2014-12-11 | $20.25 | $36.53 | 17,559 | — | — |
| 2014-12-10 | $20.20 | $36.44 | 16,936 | — | — |
| 2014-12-09 | $20.21 | $36.46 | 19,533 | — | — |
| 2014-12-08 | $20.20 | $36.44 | 58,600 | — | — |
| 2014-12-05 | $19.99 | $36.06 | 12,676 | — | — |
| 2014-12-04 | $20.07 | $36.20 | 14,026 | — | — |
| 2014-12-03 | $20.03 | $36.13 | 31,482 | — | — |
| 2014-12-02 | $20.04 | $36.15 | 10,286 | — | — |
| 2014-12-01 | $19.95 | $35.99 | 9,143 | — | — |
| 2014-11-28 | $20.13 | $36.32 | 9,974 | — | — |
| 2014-11-26 | $20.09 | $36.23 | 25,663 | — | — |
| 2014-11-25 | $19.86 | $35.82 | 51,327 | — | — |
| 2014-11-24 | $19.70 | $35.54 | 13,715 | — | — |
| 2014-11-21 | $19.64 | $35.44 | 19,429 | — | — |
| 2014-11-20 | $19.54 | $35.24 | 23,481 | — | — |
| 2014-11-19 | $19.55 | $35.26 | 10,910 | — | — |
| 2014-11-18 | $19.69 | $35.52 | 13,507 | — | — |
| 2014-11-17 | $19.58 | $35.31 | 22,546 | — | — |
| 2014-11-14 | $19.58 | $35.31 | 8,728 | — | — |
| 2014-11-13 | $19.81 | $35.73 | 15,169 | — | — |
| 2014-11-12 | $19.70 | $35.54 | 28,884 | — | — |
| 2014-11-11 | $19.71 | $35.56 | 10,494 | — | — |
| 2014-11-10 | $19.70 | $35.54 | 13,299 | — | — |
| 2014-11-07 | $19.65 | $35.45 | 25,352 | — | — |
| 2014-11-06 | $19.84 | $35.78 | 10,598 | — | — |
| 2014-11-05 | $19.88 | $35.87 | 28,676 | — | — |
| 2014-11-04 | $19.86 | $35.82 | 20,157 | — | — |
| 2014-11-03 | $19.84 | $35.78 | 18,183 | — | — |
| 2014-10-31 | $19.61 | $35.37 | 23,481 | — | — |
| 2014-10-30 | $19.52 | $35.21 | 15,585 | — | — |
| 2014-10-29 | $19.30 | $34.81 | 16,312 | — | — |
| 2014-10-28 | $19.37 | $34.95 | 12,676 | — | — |
| 2014-10-27 | $19.33 | $34.86 | 6,130 | — | — |
| 2014-10-24 | $19.29 | $34.79 | 27,741 | — | — |
| 2014-10-23 | $19.26 | $34.74 | 23,897 | — | — |
| 2014-10-22 | $19.16 | $34.57 | 16,728 | — | — |
| 2014-10-21 | $19.05 | $34.36 | 16,208 | — | — |
| 2014-10-20 | $18.83 | $33.96 | 23,897 | — | — |
| 2014-10-17 | $18.59 | $33.53 | 13,611 | — | — |
| 2014-10-16 | $18.46 | $33.30 | 20,364 | — | — |
| 2014-10-15 | $18.44 | $33.27 | 25,352 | — | — |
| 2014-10-14 | $18.76 | $33.84 | 32,521 | — | — |
| 2014-10-13 | $18.50 | $33.37 | 14,234 | — | — |
| 2014-10-10 | $18.51 | $33.39 | 34,183 | — | — |
| 2014-10-09 | $18.43 | $33.25 | 19,533 | — | — |
| 2014-10-08 | $18.49 | $33.35 | 13,091 | — | — |
| 2014-10-07 | $18.09 | $32.64 | 9,247 | — | — |
| 2014-10-06 | $18.13 | $32.71 | 12,260 | — | — |
| 2014-10-03 | $18.19 | $32.81 | 24,624 | — | — |
| 2014-10-02 | $18.08 | $32.61 | 20,157 | — | — |
| 2014-10-01 | $18.08 | $32.61 | 29,196 | — | — |
| 2014-09-30 | $18.09 | $32.64 | 23,585 | — | — |
| 2014-09-29 | $18.13 | $32.71 | 23,170 | — | — |
| 2014-09-26 | $18.33 | $33.06 | 38,235 | — | — |
| 2014-09-25 | $18.20 | $32.83 | 40,105 | — | — |
| 2014-09-24 | $18.21 | $32.85 | 18,079 | — | — |
| 2014-09-23 | $18.42 | $33.23 | 17,871 | — | — |
| 2014-09-22 | $18.32 | $33.04 | 9,039 | — | — |
| 2014-09-19 | $18.43 | $33.25 | 12,676 | — | — |
| 2014-09-18 | $18.56 | $33.47 | 19,118 | — | — |
| 2014-09-17 | $18.61 | $33.58 | 27,637 | — | — |
| 2014-09-16 | $18.65 | $33.07 | 19,222 | — | — |
| 2014-09-15 | $18.50 | $32.80 | 13,715 | — | — |
| 2014-09-12 | $18.71 | $33.18 | 26,806 | — | — |
| 2014-09-11 | $19.15 | $33.96 | 7,481 | — | — |
| 2014-09-10 | $19.19 | $34.03 | 21,300 | — | — |
| 2014-09-09 | $19.40 | $34.41 | 11,429 | — | — |
| 2014-09-08 | $19.50 | $34.58 | 11,741 | — | — |
| 2014-09-05 | $19.50 | $34.58 | 9,143 | — | — |
| 2014-09-04 | $19.42 | $34.44 | 8,624 | — | — |
| 2014-09-03 | $19.54 | $34.64 | 6,546 | — | — |
| 2014-09-02 | $19.60 | $34.75 | 9,351 | — | — |
| 2014-08-29 | $19.56 | $34.68 | 13,091 | — | — |
| 2014-08-28 | $19.39 | $34.39 | 9,039 | — | — |
| 2014-08-27 | $19.37 | $34.35 | 16,520 | — | — |
| 2014-08-26 | $19.37 | $34.35 | 18,079 | — | — |
| 2014-08-25 | $19.47 | $34.53 | 12,572 | — | — |
| 2014-08-22 | $19.37 | $34.35 | 6,650 | — | — |
| 2014-08-21 | $19.57 | $34.70 | 7,377 | — | — |
| 2014-08-20 | $19.49 | $34.56 | 9,039 | — | — |
| 2014-08-19 | $19.43 | $34.46 | 14,546 | — | — |
| 2014-08-18 | $19.39 | $34.39 | 7,377 | — | — |
| 2014-08-15 | $19.19 | $34.03 | 8,416 | — | — |
| 2014-08-14 | $19.17 | $34.00 | 5,611 | — | — |
| 2014-08-13 | $19.22 | $34.08 | 8,104 | — | — |
| 2014-08-12 | $18.96 | $33.62 | 8,208 | — | — |
| 2014-08-11 | $19.04 | $33.76 | 7,689 | — | — |
| 2014-08-08 | $18.79 | $33.31 | 19,637 | — | — |
| 2014-08-07 | $18.85 | $33.42 | 6,546 | — | — |
| 2014-08-06 | $18.76 | $33.26 | 5,403 | — | — |
| 2014-08-05 | $18.67 | $33.11 | 19,637 | — | — |
| 2014-08-04 | $18.92 | $33.55 | 9,663 | — | — |
| 2014-08-01 | $18.89 | $33.50 | 11,117 | — | — |
| 2014-07-31 | $19.05 | $33.77 | 38,963 | — | — |
| 2014-07-30 | $19.31 | $34.23 | 8,520 | — | — |
| 2014-07-29 | $19.31 | $34.23 | 7,792 | — | — |
| 2014-07-28 | $19.33 | $34.27 | 6,857 | — | — |
| 2014-07-25 | $19.36 | $34.32 | 5,507 | — | — |
| 2014-07-24 | $19.44 | $34.47 | 5,611 | — | — |
| 2014-07-23 | $19.48 | $34.54 | 16,001 | — | — |
| 2014-07-22 | $19.42 | $34.44 | 16,936 | — | — |
| 2014-07-21 | $19.22 | $34.08 | 4,676 | — | — |
| 2014-07-18 | $19.21 | $34.06 | 16,416 | — | — |
| 2014-07-17 | $19.12 | $33.91 | 11,845 | — | — |
| 2014-07-16 | $19.16 | $33.98 | 26,702 | — | — |
| 2014-07-15 | $19.15 | $33.96 | 10,494 | — | — |
| 2014-07-14 | $19.14 | $33.94 | 17,144 | — | — |
| 2014-07-11 | $19.09 | $33.84 | 11,325 | — | — |
| 2014-07-10 | $19.10 | $33.86 | 20,676 | — | — |
| 2014-07-09 | $18.98 | $33.65 | 22,858 | — | — |
| 2014-07-08 | $18.97 | $33.64 | 25,559 | — | — |
| 2014-07-07 | $18.94 | $33.59 | 18,702 | — | — |
| 2014-07-03 | $18.84 | $33.40 | 22,962 | — | — |
| 2014-07-02 | $19.03 | $33.74 | 29,092 | — | — |
| 2014-07-01 | $19.01 | $33.71 | 25,663 | — | — |
| 2014-06-30 | $18.96 | $33.62 | 43,430 | — | — |
| 2014-06-27 | $18.74 | $33.23 | 20,157 | — | — |
| 2014-06-26 | $18.70 | $33.16 | 15,585 | — | — |
| 2014-06-25 | $18.74 | $33.23 | 17,559 | — | — |
| 2014-06-24 | $18.81 | $33.35 | 8,624 | — | — |
| 2014-06-23 | $18.81 | $33.35 | 8,832 | — | — |
| 2014-06-20 | $18.70 | $33.16 | 11,013 | — | — |
| 2014-06-19 | $18.64 | $33.06 | 5,715 | — | — |
| 2014-06-18 | $18.66 | $33.09 | 19,118 | — | — |
| 2014-06-17 | $18.79 | $32.75 | 12,052 | — | — |
| 2014-06-16 | $18.81 | $32.78 | 4,987 | — | — |
| 2014-06-13 | $18.85 | $32.87 | 7,377 | — | — |
| 2014-06-12 | $18.79 | $32.75 | 8,728 | — | — |
| 2014-06-11 | $18.84 | $32.83 | 7,377 | — | — |
| 2014-06-10 | $18.93 | $33.00 | 11,221 | — | — |
| 2014-06-09 | $19.09 | $33.27 | 28,988 | — | — |
| 2014-06-06 | $19.23 | $33.52 | 10,806 | — | — |
| 2014-06-05 | $19.16 | $33.40 | 22,339 | — | — |
| 2014-06-04 | $19.08 | $33.25 | 9,143 | — | — |
| 2014-06-03 | $19.10 | $33.30 | 5,818 | — | — |
| 2014-06-02 | $19.14 | $33.37 | 16,001 | — | — |
| 2014-05-30 | $19.02 | $33.15 | 12,468 | — | — |
| 2014-05-29 | $18.90 | $32.95 | 11,117 | — | — |
| 2014-05-28 | $18.82 | $32.80 | 7,481 | — | — |
| 2014-05-27 | $18.83 | $32.82 | 13,715 | — | — |
| 2014-05-23 | $18.74 | $32.67 | 5,403 | — | — |
| 2014-05-22 | $18.65 | $32.52 | 4,987 | — | — |
| 2014-05-21 | $18.60 | $32.43 | 8,312 | — | — |
| 2014-05-20 | $18.62 | $32.46 | 6,338 | — | — |
| 2014-05-19 | $18.69 | $32.58 | 7,896 | — | — |
| 2014-05-16 | $18.68 | $32.57 | 6,650 | — | — |
| 2014-05-15 | $18.53 | $32.30 | 14,234 | — | — |
| 2014-05-14 | $18.62 | $32.46 | 13,403 | — | — |
| 2014-05-13 | $18.62 | $32.46 | 8,832 | — | — |
| 2014-05-12 | $18.70 | $32.60 | 7,377 | — | — |
| 2014-05-09 | $18.65 | $32.52 | 6,546 | — | — |
| 2014-05-08 | $18.59 | $32.41 | 25,663 | — | — |
| 2014-05-07 | $18.59 | $32.41 | 5,507 | — | — |
| 2014-05-06 | $18.48 | $32.21 | 9,767 | — | — |
| 2014-05-05 | $18.57 | $32.36 | 12,468 | — | — |
| 2014-05-02 | $18.45 | $32.16 | 5,715 | — | — |
| 2014-05-01 | $18.52 | $32.28 | 8,104 | — | — |
| 2014-04-30 | $18.40 | $32.08 | 13,091 | — | — |
| 2014-04-29 | $18.31 | $31.91 | 9,351 | — | — |
| 2014-04-28 | $18.26 | $31.83 | 10,494 | — | — |
| 2014-04-25 | $18.11 | $31.58 | 15,273 | — | — |
| 2014-04-24 | $18.15 | $31.64 | 15,585 | — | — |
| 2014-04-23 | $18.08 | $31.53 | 19,741 | — | — |
| 2014-04-22 | $18.08 | $31.53 | 12,156 | — | — |
| 2014-04-21 | $18.02 | $31.41 | 11,221 | — | — |
| 2014-04-17 | $17.98 | $31.34 | 19,118 | — | — |
| 2014-04-16 | $18.01 | $31.39 | 14,858 | — | — |
| 2014-04-15 | $17.87 | $31.16 | 71,483 | — | — |
| 2014-04-14 | $17.88 | $31.17 | 8,416 | — | — |
| 2014-04-11 | $18.01 | $31.39 | 9,871 | — | — |
| 2014-04-10 | $18.08 | $31.53 | 18,494 | — | — |
| 2014-04-09 | $18.19 | $31.71 | 28,365 | — | — |
| 2014-04-08 | $18.08 | $31.53 | 25,248 | — | — |
| 2014-04-07 | $17.96 | $31.31 | 12,987 | — | — |
| 2014-04-04 | $17.91 | $31.22 | 20,780 | — | — |
| 2014-04-03 | $17.97 | $31.32 | 19,429 | — | — |
| 2014-04-02 | $18.01 | $31.39 | 15,793 | — | — |
| 2014-04-01 | $18.01 | $31.39 | 33,560 | — | — |
| 2014-03-31 | $17.86 | $31.14 | 16,936 | — | — |
| 2014-03-28 | $17.73 | $30.90 | 10,494 | — | — |
| 2014-03-27 | $17.65 | $30.77 | 102,445 | — | — |
| 2014-03-26 | $17.65 | $30.77 | 30,339 | — | — |
| 2014-03-25 | $17.72 | $30.89 | 9,143 | — | — |
| 2014-03-24 | $17.69 | $30.84 | 11,325 | — | — |
| 2014-03-21 | $17.71 | $30.87 | 11,533 | — | — |
| 2014-03-20 | $17.58 | $30.65 | 20,676 | — | — |
| 2014-03-19 | $17.56 | $30.60 | 25,663 | — | — |
| 2014-03-18 | $18.01 | $30.84 | 14,754 | — | — |
| 2014-03-17 | $17.93 | $30.71 | 17,144 | — | — |
| 2014-03-14 | $17.89 | $30.64 | 10,910 | — | — |
| 2014-03-13 | $17.89 | $30.64 | 10,806 | — | — |
| 2014-03-12 | $17.90 | $30.66 | 17,871 | — | — |
| 2014-03-11 | $17.86 | $30.59 | 18,183 | — | — |
| 2014-03-10 | $17.82 | $30.51 | 51,534 | — | — |
| 2014-03-07 | $17.64 | $30.21 | 33,144 | — | — |
| 2014-03-06 | $17.90 | $30.66 | 16,728 | — | — |
| 2014-03-05 | $17.93 | $30.71 | 27,118 | — | — |
| 2014-03-04 | $18.00 | $30.82 | 18,390 | — | — |
| 2014-03-03 | $17.72 | $30.34 | 8,935 | — | — |
| 2014-02-28 | $17.76 | $30.41 | 5,922 | — | — |
| 2014-02-27 | $17.53 | $30.01 | 12,987 | — | — |
| 2014-02-26 | $17.56 | $30.08 | 10,702 | — | — |
| 2014-02-25 | $17.48 | $29.93 | 16,312 | — | — |
| 2014-02-24 | $17.56 | $30.08 | 25,559 | — | — |
| 2014-02-21 | $17.50 | $29.96 | 16,624 | — | — |
| 2014-02-20 | $17.42 | $29.83 | 32,521 | — | — |
| 2014-02-19 | $17.39 | $29.78 | 22,442 | — | — |
| 2014-02-18 | $17.47 | $29.91 | 13,715 | — | — |
| 2014-02-14 | $17.41 | $29.82 | 11,221 | — | — |
| 2014-02-13 | $17.36 | $29.73 | 12,260 | — | — |
| 2014-02-12 | $17.22 | $29.49 | 12,572 | — | — |
| 2014-02-11 | $17.19 | $29.44 | 16,832 | — | — |
| 2014-02-10 | $17.13 | $29.34 | 16,416 | — | — |
| 2014-02-07 | $16.97 | $29.06 | 7,481 | — | — |
| 2014-02-06 | $16.88 | $28.91 | 13,403 | — | — |
| 2014-02-05 | $16.78 | $28.73 | 8,416 | — | — |
| 2014-02-04 | $16.89 | $28.93 | 16,104 | — | — |
| 2014-02-03 | $16.72 | $28.63 | 11,637 | — | — |
| 2014-01-31 | $16.94 | $29.01 | 59,639 | — | — |
| 2014-01-30 | $16.82 | $28.81 | 35,949 | — | — |
| 2014-01-29 | $16.52 | $28.28 | 14,338 | — | — |
| 2014-01-28 | $16.68 | $28.56 | 20,884 | — | — |
| 2014-01-27 | $16.52 | $28.28 | 25,352 | — | — |
| 2014-01-24 | $16.64 | $28.50 | 28,469 | — | — |
| 2014-01-23 | $16.81 | $28.79 | 19,222 | — | — |
| 2014-01-22 | $16.85 | $28.86 | 24,313 | — | — |
| 2014-01-21 | $16.75 | $28.68 | 12,156 | — | — |
| 2014-01-17 | $16.65 | $28.51 | 12,676 | — | — |
| 2014-01-16 | $16.70 | $28.60 | 14,546 | — | — |
| 2014-01-15 | $16.66 | $28.53 | 14,546 | — | — |
| 2014-01-14 | $16.58 | $28.40 | 10,702 | — | — |
| 2014-01-13 | $16.52 | $28.28 | 20,261 | — | — |
| 2014-01-10 | $16.53 | $28.30 | 22,339 | — | — |
| 2014-01-09 | $16.44 | $28.15 | 25,248 | — | — |
| 2014-01-08 | $16.47 | $28.20 | 18,598 | — | — |
| 2014-01-07 | $16.53 | $28.30 | 32,728 | — | — |
| 2014-01-06 | $16.40 | $28.09 | 20,364 | — | — |
| 2014-01-03 | $16.29 | $27.90 | 23,066 | — | — |
| 2014-01-02 | $16.24 | $27.80 | 36,469 | — | — |