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
- 1999-04-26 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 | $15.63 | $19.80 | 271,400 | — | — |
| 2014-12-30 | $15.84 | $20.08 | 65,800 | — | — |
| 2014-12-29 | $16.00 | $20.27 | 97,600 | — | — |
| 2014-12-26 | $15.81 | $20.04 | 65,200 | — | — |
| 2014-12-24 | $15.64 | $19.82 | 64,200 | — | — |
| 2014-12-23 | $15.49 | $19.63 | 107,200 | — | — |
| 2014-12-22 | $15.64 | $19.82 | 101,800 | — | — |
| 2014-12-19 | $15.72 | $19.92 | 569,400 | — | — |
| 2014-12-18 | $15.67 | $19.86 | 129,600 | — | — |
| 2014-12-17 | $15.16 | $19.21 | 157,600 | — | — |
| 2014-12-16 | $14.47 | $18.33 | 105,800 | — | — |
| 2014-12-15 | $14.31 | $18.13 | 98,200 | — | — |
| 2014-12-12 | $14.42 | $18.28 | 88,000 | — | — |
| 2014-12-11 | $15.00 | $19.01 | 131,000 | — | — |
| 2014-12-10 | $14.66 | $18.57 | 172,200 | — | — |
| 2014-12-09 | $15.54 | $19.69 | 112,400 | — | — |
| 2014-12-08 | $15.10 | $19.14 | 73,800 | — | — |
| 2014-12-05 | $15.35 | $19.46 | 105,600 | — | — |
| 2014-12-04 | $15.01 | $19.02 | 77,400 | — | — |
| 2014-12-03 | $15.10 | $19.14 | 91,400 | — | — |
| 2014-12-02 | $14.89 | $18.87 | 94,600 | — | — |
| 2014-12-01 | $14.44 | $18.30 | 125,400 | — | — |
| 2014-11-28 | $14.82 | $18.78 | 61,200 | — | — |
| 2014-11-26 | $15.29 | $19.37 | 44,200 | — | — |
| 2014-11-25 | $15.17 | $19.23 | 105,200 | — | — |
| 2014-11-24 | $15.35 | $19.45 | 74,200 | — | — |
| 2014-11-21 | $15.18 | $19.23 | 124,600 | — | — |
| 2014-11-20 | $15.22 | $19.29 | 106,400 | — | — |
| 2014-11-19 | $14.75 | $18.69 | 126,000 | — | — |
| 2014-11-18 | $14.67 | $18.59 | 139,400 | — | — |
| 2014-11-17 | $14.31 | $18.13 | 1,631,000 | — | — |
| 2014-11-14 | $14.10 | $17.87 | 109,000 | — | — |
| 2014-11-13 | $14.12 | $17.90 | 71,400 | — | — |
| 2014-11-12 | $14.25 | $18.06 | 95,600 | — | — |
| 2014-11-11 | $14.00 | $17.74 | 111,000 | — | — |
| 2014-11-10 | $14.26 | $18.07 | 127,000 | — | — |
| 2014-11-07 | $14.21 | $18.00 | 130,600 | — | — |
| 2014-11-06 | $14.29 | $18.11 | 78,200 | — | — |
| 2014-11-05 | $14.21 | $18.01 | 122,800 | — | — |
| 2014-11-04 | $14.40 | $18.25 | 147,800 | — | — |
| 2014-11-03 | $14.36 | $18.19 | 225,000 | — | — |
| 2014-10-31 | $14.80 | $18.45 | 601,600 | — | — |
| 2014-10-30 | $13.38 | $16.68 | 135,000 | — | — |
| 2014-10-29 | $13.35 | $16.65 | 91,200 | — | — |
| 2014-10-28 | $13.18 | $16.43 | 261,400 | — | — |
| 2014-10-27 | $12.49 | $15.57 | 119,600 | — | — |
| 2014-10-24 | $12.69 | $15.82 | 89,400 | — | — |
| 2014-10-23 | $12.81 | $15.97 | 248,200 | — | — |
| 2014-10-22 | $12.74 | $15.88 | 131,600 | — | — |
| 2014-10-21 | $12.67 | $15.80 | 165,400 | — | — |
| 2014-10-20 | $12.49 | $15.57 | 120,600 | — | — |
| 2014-10-17 | $12.26 | $15.29 | 131,600 | — | — |
| 2014-10-16 | $12.53 | $15.63 | 87,800 | — | — |
| 2014-10-15 | $12.38 | $15.44 | 194,400 | — | — |
| 2014-10-14 | $12.52 | $15.61 | 153,200 | — | — |
| 2014-10-13 | $12.25 | $15.28 | 170,600 | — | — |
| 2014-10-10 | $12.19 | $15.20 | 149,800 | — | — |
| 2014-10-09 | $12.09 | $15.07 | 106,400 | — | — |
| 2014-10-08 | $12.48 | $15.56 | 193,600 | — | — |
| 2014-10-07 | $12.56 | $15.67 | 115,000 | — | — |
| 2014-10-06 | $12.54 | $15.64 | 105,200 | — | — |
| 2014-10-03 | $12.89 | $16.08 | 86,800 | — | — |
| 2014-10-02 | $13.04 | $16.26 | 77,600 | — | — |
| 2014-10-01 | $12.65 | $15.77 | 207,000 | — | — |
| 2014-09-30 | $12.41 | $15.47 | 314,400 | — | — |
| 2014-09-29 | $12.97 | $16.18 | 87,800 | — | — |
| 2014-09-26 | $13.27 | $16.55 | 127,200 | — | — |
| 2014-09-25 | $12.62 | $15.74 | 163,600 | — | — |
| 2014-09-24 | $13.26 | $16.53 | 148,400 | — | — |
| 2014-09-23 | $13.13 | $16.37 | 151,600 | — | — |
| 2014-09-22 | $13.46 | $16.78 | 104,400 | — | — |
| 2014-09-19 | $13.39 | $16.70 | 434,000 | — | — |
| 2014-09-18 | $13.38 | $16.68 | 102,000 | — | — |
| 2014-09-17 | $13.50 | $16.83 | 132,600 | — | — |
| 2014-09-16 | $13.37 | $16.67 | 79,000 | — | — |
| 2014-09-15 | $13.49 | $16.82 | 123,800 | — | — |
| 2014-09-12 | $14.78 | $18.43 | 415,000 | — | — |
| 2014-09-11 | $13.80 | $17.21 | 68,600 | — | — |
| 2014-09-10 | $13.61 | $16.98 | 51,600 | — | — |
| 2014-09-09 | $13.59 | $16.94 | 66,600 | — | — |
| 2014-09-08 | $13.95 | $17.39 | 79,200 | — | — |
| 2014-09-05 | $13.71 | $17.10 | 73,600 | — | — |
| 2014-09-04 | $13.64 | $17.01 | 48,600 | — | — |
| 2014-09-03 | $13.56 | $16.91 | 131,600 | — | — |
| 2014-09-02 | $13.87 | $17.30 | 97,800 | — | — |
| 2014-08-29 | $13.81 | $17.23 | 90,400 | — | — |
| 2014-08-28 | $13.71 | $17.10 | 53,000 | — | — |
| 2014-08-27 | $13.71 | $17.10 | 167,800 | — | — |
| 2014-08-26 | $13.96 | $17.41 | 90,600 | — | — |
| 2014-08-25 | $13.86 | $17.29 | 80,200 | — | — |
| 2014-08-22 | $13.78 | $17.18 | 59,400 | — | — |
| 2014-08-21 | $13.72 | $17.11 | 112,600 | — | — |
| 2014-08-20 | $13.57 | $16.92 | 45,200 | — | — |
| 2014-08-19 | $13.75 | $17.15 | 77,000 | — | — |
| 2014-08-18 | $13.98 | $17.44 | 64,200 | — | — |
| 2014-08-15 | $13.85 | $17.28 | 111,600 | — | — |
| 2014-08-14 | $14.01 | $17.47 | 85,200 | — | — |
| 2014-08-13 | $13.76 | $17.16 | 79,200 | — | — |
| 2014-08-12 | $13.53 | $16.87 | 70,200 | — | — |
| 2014-08-11 | $13.78 | $17.18 | 132,600 | — | — |
| 2014-08-08 | $13.88 | $17.31 | 88,800 | — | — |
| 2014-08-07 | $13.90 | $17.34 | 117,000 | — | — |
| 2014-08-06 | $14.15 | $17.65 | 69,200 | — | — |
| 2014-08-05 | $14.16 | $17.66 | 73,400 | — | — |
| 2014-08-04 | $14.17 | $17.67 | 132,200 | — | — |
| 2014-08-01 | $14.11 | $17.60 | 194,200 | — | — |
| 2014-07-31 | $13.86 | $17.28 | 154,400 | — | — |
| 2014-07-30 | $14.38 | $17.94 | 75,800 | — | — |
| 2014-07-29 | $14.18 | $17.69 | 127,600 | — | — |
| 2014-07-28 | $14.27 | $17.80 | 102,200 | — | — |
| 2014-07-25 | $14.27 | $17.80 | 128,200 | — | — |
| 2014-07-24 | $14.45 | $18.02 | 111,800 | — | — |
| 2014-07-23 | $14.44 | $18.01 | 61,200 | — | — |
| 2014-07-22 | $14.49 | $18.07 | 65,400 | — | — |
| 2014-07-21 | $14.44 | $18.01 | 73,800 | — | — |
| 2014-07-18 | $14.79 | $18.44 | 220,200 | — | — |
| 2014-07-17 | $14.49 | $18.07 | 148,800 | — | — |
| 2014-07-16 | $14.72 | $18.36 | 129,800 | — | — |
| 2014-07-15 | $14.75 | $18.39 | 114,400 | — | — |
| 2014-07-14 | $15.29 | $19.07 | 104,800 | — | — |
| 2014-07-11 | $15.27 | $19.04 | 102,000 | — | — |
| 2014-07-10 | $15.07 | $18.79 | 165,600 | — | — |
| 2014-07-09 | $15.15 | $18.89 | 92,200 | — | — |
| 2014-07-08 | $14.89 | $18.57 | 137,000 | — | — |
| 2014-07-07 | $15.34 | $19.13 | 111,600 | — | — |
| 2014-07-03 | $15.53 | $19.36 | 44,600 | — | — |
| 2014-07-02 | $15.40 | $19.21 | 63,600 | — | — |
| 2014-07-01 | $15.42 | $19.23 | 175,200 | — | — |
| 2014-06-30 | $15.23 | $19.00 | 107,200 | — | — |
| 2014-06-27 | $15.26 | $19.03 | 278,200 | — | — |
| 2014-06-26 | $15.18 | $18.93 | 68,400 | — | — |
| 2014-06-25 | $15.24 | $19.01 | 123,600 | — | — |
| 2014-06-24 | $15.06 | $18.78 | 220,600 | — | — |
| 2014-06-23 | $14.28 | $17.81 | 121,600 | — | — |
| 2014-06-20 | $13.97 | $17.43 | 843,800 | — | — |
| 2014-06-19 | $13.63 | $17.00 | 161,600 | — | — |
| 2014-06-18 | $13.76 | $17.16 | 143,200 | — | — |
| 2014-06-17 | $13.67 | $17.04 | 245,400 | — | — |
| 2014-06-16 | $13.68 | $17.06 | 303,200 | — | — |
| 2014-06-13 | $13.94 | $17.38 | 89,200 | — | — |
| 2014-06-12 | $14.01 | $17.47 | 110,000 | — | — |
| 2014-06-11 | $14.31 | $17.84 | 69,600 | — | — |
| 2014-06-10 | $14.63 | $18.25 | 114,800 | — | — |
| 2014-06-09 | $15.20 | $18.95 | 163,000 | — | — |
| 2014-06-06 | $14.94 | $18.63 | 147,400 | — | — |
| 2014-06-05 | $14.95 | $18.64 | 200,200 | — | — |
| 2014-06-04 | $14.08 | $17.56 | 209,600 | — | — |
| 2014-06-03 | $13.70 | $17.09 | 181,400 | — | — |
| 2014-06-02 | $13.71 | $17.10 | 214,400 | — | — |
| 2014-05-30 | $13.81 | $17.22 | 78,000 | — | — |
| 2014-05-29 | $13.72 | $17.11 | 108,600 | — | — |
| 2014-05-28 | $13.56 | $16.91 | 76,400 | — | — |
| 2014-05-27 | $13.69 | $17.07 | 95,000 | — | — |
| 2014-05-23 | $13.46 | $16.79 | 90,200 | — | — |
| 2014-05-22 | $13.14 | $16.38 | 87,000 | — | — |
| 2014-05-21 | $12.84 | $16.01 | 88,800 | — | — |
| 2014-05-20 | $12.83 | $16.00 | 189,200 | — | — |
| 2014-05-19 | $13.07 | $16.30 | 88,800 | — | — |
| 2014-05-16 | $13.01 | $16.22 | 103,000 | — | — |
| 2014-05-15 | $12.92 | $16.11 | 202,400 | — | — |
| 2014-05-14 | $12.96 | $16.17 | 220,600 | — | — |
| 2014-05-13 | $13.25 | $16.53 | 188,600 | — | — |
| 2014-05-12 | $13.98 | $17.43 | 191,800 | — | — |
| 2014-05-09 | $13.48 | $16.81 | 175,600 | — | — |
| 2014-05-08 | $12.91 | $16.10 | 177,000 | — | — |
| 2014-05-07 | $13.93 | $17.38 | 111,600 | — | — |
| 2014-05-06 | $13.81 | $17.23 | 147,000 | — | — |
| 2014-05-05 | $14.41 | $17.97 | 159,600 | — | — |
| 2014-05-02 | $14.23 | $17.74 | 154,800 | — | — |
| 2014-05-01 | $13.87 | $17.30 | 180,800 | — | — |
| 2014-04-30 | $14.02 | $17.48 | 100,000 | — | — |
| 2014-04-29 | $13.71 | $17.10 | 114,400 | — | — |
| 2014-04-28 | $13.88 | $17.31 | 170,200 | — | — |
| 2014-04-25 | $14.01 | $17.48 | 126,400 | — | — |
| 2014-04-24 | $14.62 | $18.24 | 58,000 | — | — |
| 2014-04-23 | $14.62 | $18.23 | 89,000 | — | — |
| 2014-04-22 | $15.13 | $18.87 | 125,600 | — | — |
| 2014-04-21 | $14.76 | $18.41 | 97,600 | — | — |
| 2014-04-17 | $14.98 | $18.68 | 114,600 | — | — |
| 2014-04-16 | $14.64 | $18.25 | 72,600 | — | — |
| 2014-04-15 | $14.62 | $18.24 | 124,200 | — | — |
| 2014-04-14 | $14.43 | $18.00 | 122,000 | — | — |
| 2014-04-11 | $14.64 | $18.26 | 87,600 | — | — |
| 2014-04-10 | $14.85 | $18.52 | 154,000 | — | — |
| 2014-04-09 | $15.67 | $19.54 | 151,200 | — | — |
| 2014-04-08 | $15.52 | $19.36 | 225,400 | — | — |
| 2014-04-07 | $14.80 | $18.46 | 119,000 | — | — |
| 2014-04-04 | $14.89 | $18.57 | 198,400 | — | — |
| 2014-04-03 | $15.56 | $19.41 | 166,200 | — | — |
| 2014-04-02 | $16.11 | $20.09 | 131,600 | — | — |
| 2014-04-01 | $16.31 | $20.34 | 278,200 | — | — |
| 2014-03-31 | $16.15 | $20.14 | 213,600 | — | — |
| 2014-03-28 | $15.94 | $19.88 | 201,200 | — | — |
| 2014-03-27 | $15.90 | $19.83 | 141,400 | — | — |
| 2014-03-26 | $16.16 | $20.15 | 208,600 | — | — |
| 2014-03-25 | $16.40 | $20.46 | 312,800 | — | — |
| 2014-03-24 | $16.64 | $20.75 | 476,000 | — | — |
| 2014-03-21 | $16.73 | $20.86 | 814,200 | — | — |
| 2014-03-20 | $16.53 | $20.62 | 153,800 | — | — |
| 2014-03-19 | $16.16 | $20.16 | 263,000 | — | — |
| 2014-03-18 | $16.61 | $20.71 | 412,200 | — | — |
| 2014-03-17 | $15.99 | $19.94 | 522,400 | — | — |
| 2014-03-14 | $14.54 | $18.13 | 159,200 | — | — |
| 2014-03-13 | $14.30 | $17.83 | 151,400 | — | — |
| 2014-03-12 | $14.43 | $17.99 | 201,800 | — | — |
| 2014-03-11 | $14.24 | $17.76 | 219,400 | — | — |
| 2014-03-10 | $14.01 | $17.47 | 118,800 | — | — |
| 2014-03-07 | $14.04 | $17.51 | 129,600 | — | — |
| 2014-03-06 | $14.17 | $17.67 | 143,200 | — | — |
| 2014-03-05 | $14.26 | $17.79 | 148,200 | — | — |
| 2014-03-04 | $14.12 | $17.61 | 294,000 | — | — |
| 2014-03-03 | $13.40 | $16.71 | 224,200 | — | — |
| 2014-02-28 | $13.22 | $16.48 | 207,000 | — | — |
| 2014-02-27 | $13.26 | $16.54 | 130,800 | — | — |
| 2014-02-26 | $13.11 | $16.35 | 126,400 | — | — |
| 2014-02-25 | $12.96 | $16.17 | 138,800 | — | — |
| 2014-02-24 | $13.12 | $16.36 | 299,400 | — | — |
| 2014-02-21 | $13.28 | $16.56 | 346,800 | — | — |
| 2014-02-20 | $13.45 | $16.78 | 66,400 | — | — |
| 2014-02-19 | $13.01 | $16.22 | 144,200 | — | — |
| 2014-02-18 | $12.90 | $16.09 | 105,800 | — | — |
| 2014-02-14 | $12.86 | $16.04 | 65,800 | — | — |
| 2014-02-13 | $12.96 | $16.17 | 66,800 | — | — |
| 2014-02-12 | $12.60 | $15.72 | 91,800 | — | — |
| 2014-02-11 | $12.35 | $15.40 | 132,200 | — | — |
| 2014-02-10 | $12.26 | $15.29 | 110,200 | — | — |
| 2014-02-07 | $12.20 | $15.22 | 160,400 | — | — |
| 2014-02-06 | $11.88 | $14.81 | 130,000 | — | — |
| 2014-02-05 | $11.90 | $14.84 | 131,000 | — | — |
| 2014-02-04 | $12.10 | $15.09 | 114,600 | — | — |
| 2014-02-03 | $12.12 | $15.11 | 195,400 | — | — |
| 2014-01-31 | $12.55 | $15.65 | 168,000 | — | — |
| 2014-01-30 | $12.42 | $15.49 | 125,400 | — | — |
| 2014-01-29 | $12.06 | $15.04 | 142,800 | — | — |
| 2014-01-28 | $11.98 | $14.94 | 127,600 | — | — |
| 2014-01-27 | $12.23 | $15.25 | 151,200 | — | — |
| 2014-01-24 | $12.08 | $15.07 | 90,200 | — | — |
| 2014-01-23 | $12.24 | $15.26 | 209,400 | — | — |
| 2014-01-22 | $12.41 | $15.48 | 75,600 | — | — |
| 2014-01-21 | $12.42 | $15.49 | 83,600 | — | — |
| 2014-01-17 | $12.38 | $15.44 | 154,600 | — | — |
| 2014-01-16 | $12.05 | $15.02 | 65,600 | — | — |
| 2014-01-15 | $12.06 | $15.04 | 112,000 | — | — |
| 2014-01-14 | $12.04 | $15.01 | 114,000 | — | — |
| 2014-01-13 | $11.68 | $14.57 | 149,600 | — | — |
| 2014-01-10 | $11.99 | $14.96 | 171,600 | — | — |
| 2014-01-09 | $12.15 | $15.15 | 176,400 | — | — |
| 2014-01-08 | $12.14 | $15.14 | 218,400 | — | — |
| 2014-01-07 | $12.13 | $15.13 | 133,200 | — | — |
| 2014-01-06 | $12.23 | $15.25 | 171,200 | — | — |
| 2014-01-03 | $12.44 | $15.52 | 129,000 | — | — |
| 2014-01-02 | $12.23 | $15.25 | 145,600 | — | — |