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
- 2012-04-04 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 | $16.78 | $21.77 | 590,500 | — | — |
| 2014-12-30 | $16.45 | $21.34 | 451,300 | — | — |
| 2014-12-29 | $16.20 | $21.02 | 202,800 | — | — |
| 2014-12-26 | $16.25 | $21.08 | 126,700 | — | — |
| 2014-12-24 | $16.24 | $21.07 | 174,800 | — | — |
| 2014-12-23 | $16.47 | $21.37 | 240,900 | — | — |
| 2014-12-22 | $16.29 | $21.13 | 196,400 | — | — |
| 2014-12-19 | $16.61 | $21.55 | 369,700 | — | — |
| 2014-12-18 | $16.47 | $21.37 | 401,800 | — | — |
| 2014-12-17 | $15.59 | $20.23 | 393,700 | — | — |
| 2014-12-16 | $15.48 | $20.08 | 445,500 | — | — |
| 2014-12-15 | $15.68 | $20.34 | 490,600 | — | — |
| 2014-12-12 | $15.89 | $20.62 | 541,700 | — | — |
| 2014-12-11 | $16.07 | $20.85 | 283,000 | — | — |
| 2014-12-10 | $16.23 | $21.06 | 351,400 | — | — |
| 2014-12-09 | $16.58 | $21.51 | 692,900 | — | — |
| 2014-12-08 | $16.21 | $21.03 | 555,900 | — | — |
| 2014-12-05 | $16.45 | $21.34 | 215,000 | — | — |
| 2014-12-04 | $16.50 | $21.41 | 475,000 | — | — |
| 2014-12-03 | $16.86 | $21.34 | 307,000 | — | — |
| 2014-12-02 | $16.86 | $21.34 | 231,900 | — | — |
| 2014-12-01 | $16.87 | $21.35 | 444,200 | — | — |
| 2014-11-28 | $17.06 | $21.60 | 187,600 | — | — |
| 2014-11-26 | $17.01 | $21.53 | 299,600 | — | — |
| 2014-11-25 | $17.00 | $21.52 | 404,200 | — | — |
| 2014-11-24 | $16.85 | $21.33 | 404,400 | — | — |
| 2014-11-21 | $16.75 | $21.20 | 4,412,500 | — | — |
| 2014-11-20 | $17.47 | $22.11 | 350,600 | — | — |
| 2014-11-19 | $17.07 | $21.61 | 172,300 | — | — |
| 2014-11-18 | $17.06 | $21.60 | 155,600 | — | — |
| 2014-11-17 | $17.11 | $21.66 | 176,100 | — | — |
| 2014-11-14 | $17.14 | $21.70 | 188,600 | — | — |
| 2014-11-13 | $17.12 | $21.67 | 187,100 | — | — |
| 2014-11-12 | $17.13 | $21.68 | 202,300 | — | — |
| 2014-11-11 | $17.04 | $21.57 | 271,500 | — | — |
| 2014-11-10 | $17.19 | $21.76 | 313,100 | — | — |
| 2014-11-07 | $16.93 | $21.43 | 248,700 | — | — |
| 2014-11-06 | $16.65 | $21.08 | 163,200 | — | — |
| 2014-11-05 | $16.61 | $21.03 | 203,600 | — | — |
| 2014-11-04 | $16.62 | $21.04 | 163,300 | — | — |
| 2014-11-03 | $16.70 | $21.14 | 162,700 | — | — |
| 2014-10-31 | $16.89 | $21.38 | 340,300 | — | — |
| 2014-10-30 | $16.51 | $20.90 | 118,700 | — | — |
| 2014-10-29 | $16.42 | $20.78 | 278,700 | — | — |
| 2014-10-28 | $16.30 | $20.63 | 206,500 | — | — |
| 2014-10-27 | $16.21 | $20.52 | 328,100 | — | — |
| 2014-10-24 | $16.08 | $20.35 | 187,200 | — | — |
| 2014-10-23 | $15.93 | $20.16 | 263,000 | — | — |
| 2014-10-22 | $16.07 | $20.34 | 201,100 | — | — |
| 2014-10-21 | $16.05 | $20.32 | 270,900 | — | — |
| 2014-10-20 | $15.97 | $20.22 | 252,000 | — | — |
| 2014-10-17 | $16.18 | $20.48 | 253,700 | — | — |
| 2014-10-16 | $16.09 | $20.37 | 431,700 | — | — |
| 2014-10-15 | $15.25 | $19.30 | 392,800 | — | — |
| 2014-10-14 | $15.38 | $19.47 | 230,300 | — | — |
| 2014-10-13 | $15.43 | $19.53 | 347,700 | — | — |
| 2014-10-10 | $15.42 | $19.52 | 345,700 | — | — |
| 2014-10-09 | $15.82 | $20.03 | 202,600 | — | — |
| 2014-10-08 | $15.90 | $20.13 | 276,400 | — | — |
| 2014-10-07 | $15.99 | $20.24 | 234,300 | — | — |
| 2014-10-06 | $15.97 | $20.22 | 186,700 | — | — |
| 2014-10-03 | $16.02 | $20.28 | 284,700 | — | — |
| 2014-10-02 | $16.02 | $20.28 | 418,800 | — | — |
| 2014-10-01 | $16.24 | $20.56 | 374,600 | — | — |
| 2014-09-30 | $16.07 | $20.34 | 517,900 | — | — |
| 2014-09-29 | $16.39 | $20.75 | 369,000 | — | — |
| 2014-09-26 | $16.43 | $20.80 | 251,700 | — | — |
| 2014-09-25 | $16.40 | $20.76 | 406,200 | — | — |
| 2014-09-24 | $16.51 | $20.90 | 213,300 | — | — |
| 2014-09-23 | $16.40 | $20.76 | 221,000 | — | — |
| 2014-09-22 | $16.42 | $20.78 | 252,000 | — | — |
| 2014-09-19 | $16.64 | $21.06 | 487,600 | — | — |
| 2014-09-18 | $16.73 | $21.18 | 114,900 | — | — |
| 2014-09-17 | $16.76 | $21.22 | 185,400 | — | — |
| 2014-09-16 | $16.57 | $20.97 | 332,000 | — | — |
| 2014-09-15 | $16.77 | $21.23 | 267,000 | — | — |
| 2014-09-12 | $17.05 | $21.58 | 357,600 | — | — |
| 2014-09-11 | $17.52 | $21.72 | 226,200 | — | — |
| 2014-09-10 | $17.51 | $21.71 | 190,800 | — | — |
| 2014-09-09 | $17.52 | $21.72 | 246,400 | — | — |
| 2014-09-08 | $17.39 | $21.56 | 229,300 | — | — |
| 2014-09-05 | $17.48 | $21.67 | 185,400 | — | — |
| 2014-09-04 | $17.62 | $21.85 | 241,300 | — | — |
| 2014-09-03 | $17.58 | $21.80 | 226,500 | — | — |
| 2014-09-02 | $17.57 | $21.78 | 196,200 | — | — |
| 2014-08-29 | $17.63 | $21.86 | 188,900 | — | — |
| 2014-08-28 | $17.59 | $21.81 | 236,800 | — | — |
| 2014-08-27 | $17.46 | $21.65 | 284,400 | — | — |
| 2014-08-26 | $17.57 | $21.78 | 259,600 | — | — |
| 2014-08-25 | $17.60 | $21.82 | 728,500 | — | — |
| 2014-08-22 | $17.32 | $21.47 | 199,800 | — | — |
| 2014-08-21 | $17.28 | $21.42 | 167,000 | — | — |
| 2014-08-20 | $17.23 | $21.36 | 216,500 | — | — |
| 2014-08-19 | $17.31 | $21.46 | 298,000 | — | — |
| 2014-08-18 | $17.29 | $21.44 | 409,200 | — | — |
| 2014-08-15 | $17.15 | $21.26 | 173,300 | — | — |
| 2014-08-14 | $17.09 | $21.19 | 213,300 | — | — |
| 2014-08-13 | $17.22 | $21.35 | 160,500 | — | — |
| 2014-08-12 | $17.17 | $21.29 | 243,400 | — | — |
| 2014-08-11 | $17.24 | $21.37 | 196,400 | — | — |
| 2014-08-08 | $17.33 | $21.49 | 255,300 | — | — |
| 2014-08-07 | $17.12 | $21.23 | 301,000 | — | — |
| 2014-08-06 | $17.00 | $21.08 | 399,300 | — | — |
| 2014-08-05 | $17.17 | $21.29 | 228,200 | — | — |
| 2014-08-04 | $17.20 | $21.32 | 282,600 | — | — |
| 2014-08-01 | $17.19 | $21.31 | 352,500 | — | — |
| 2014-07-31 | $17.10 | $21.20 | 500,400 | — | — |
| 2014-07-30 | $17.24 | $21.37 | 492,700 | — | — |
| 2014-07-29 | $17.25 | $21.39 | 4,296,100 | — | — |
| 2014-07-28 | $17.77 | $22.03 | 248,600 | — | — |
| 2014-07-25 | $17.69 | $21.93 | 129,400 | — | — |
| 2014-07-24 | $17.77 | $22.03 | 129,100 | — | — |
| 2014-07-23 | $17.67 | $21.91 | 121,700 | — | — |
| 2014-07-22 | $17.63 | $21.86 | 165,900 | — | — |
| 2014-07-21 | $17.68 | $21.92 | 130,400 | — | — |
| 2014-07-18 | $17.59 | $21.81 | 250,700 | — | — |
| 2014-07-17 | $17.57 | $21.78 | 150,800 | — | — |
| 2014-07-16 | $17.68 | $21.92 | 207,600 | — | — |
| 2014-07-15 | $17.78 | $22.04 | 160,400 | — | — |
| 2014-07-14 | $17.79 | $22.06 | 168,700 | — | — |
| 2014-07-11 | $17.70 | $21.94 | 208,000 | — | — |
| 2014-07-10 | $17.73 | $21.98 | 327,400 | — | — |
| 2014-07-09 | $17.83 | $22.11 | 263,400 | — | — |
| 2014-07-08 | $17.76 | $22.02 | 320,200 | — | — |
| 2014-07-07 | $18.01 | $22.33 | 301,300 | — | — |
| 2014-07-03 | $18.24 | $22.61 | 108,400 | — | — |
| 2014-07-02 | $18.31 | $22.70 | 348,200 | — | — |
| 2014-07-01 | $18.29 | $22.68 | 447,100 | — | — |
| 2014-06-30 | $18.21 | $22.58 | 484,200 | — | — |
| 2014-06-27 | $18.22 | $22.59 | 6,276,000 | — | — |
| 2014-06-26 | $18.31 | $22.70 | 551,700 | — | — |
| 2014-06-25 | $17.87 | $22.16 | 294,300 | — | — |
| 2014-06-24 | $17.71 | $21.96 | 399,700 | — | — |
| 2014-06-23 | $17.76 | $22.02 | 289,600 | — | — |
| 2014-06-20 | $17.65 | $21.88 | 413,300 | — | — |
| 2014-06-19 | $17.66 | $21.90 | 242,400 | — | — |
| 2014-06-18 | $17.66 | $21.90 | 322,400 | — | — |
| 2014-06-17 | $17.62 | $21.85 | 326,500 | — | — |
| 2014-06-16 | $17.28 | $21.42 | 351,500 | — | — |
| 2014-06-13 | $17.95 | $21.75 | 479,900 | — | — |
| 2014-06-12 | $17.48 | $21.18 | 235,200 | — | — |
| 2014-06-11 | $17.46 | $21.15 | 367,200 | — | — |
| 2014-06-10 | $17.57 | $21.29 | 321,700 | — | — |
| 2014-06-09 | $17.55 | $21.26 | 342,900 | — | — |
| 2014-06-06 | $17.51 | $21.21 | 268,200 | — | — |
| 2014-06-05 | $17.40 | $21.08 | 328,000 | — | — |
| 2014-06-04 | $17.19 | $20.83 | 264,600 | — | — |
| 2014-06-03 | $17.16 | $20.79 | 265,100 | — | — |
| 2014-06-02 | $17.06 | $20.67 | 230,500 | — | — |
| 2014-05-30 | $17.16 | $20.79 | 499,700 | — | — |
| 2014-05-29 | $17.08 | $20.69 | 299,700 | — | — |
| 2014-05-28 | $17.03 | $20.63 | 283,400 | — | — |
| 2014-05-27 | $17.03 | $20.63 | 285,300 | — | — |
| 2014-05-23 | $16.93 | $20.51 | 297,600 | — | — |
| 2014-05-22 | $16.76 | $20.30 | 381,900 | — | — |
| 2014-05-21 | $16.34 | $19.80 | 284,000 | — | — |
| 2014-05-20 | $16.28 | $19.72 | 312,100 | — | — |
| 2014-05-19 | $16.30 | $19.75 | 301,200 | — | — |
| 2014-05-16 | $16.18 | $19.60 | 251,000 | — | — |
| 2014-05-15 | $16.01 | $19.40 | 385,500 | — | — |
| 2014-05-14 | $15.86 | $19.21 | 316,000 | — | — |
| 2014-05-13 | $15.80 | $19.14 | 389,400 | — | — |
| 2014-05-12 | $15.89 | $19.25 | 373,800 | — | — |
| 2014-05-09 | $15.80 | $19.14 | 369,900 | — | — |
| 2014-05-08 | $15.84 | $19.19 | 355,600 | — | — |
| 2014-05-07 | $15.80 | $19.14 | 434,300 | — | — |
| 2014-05-06 | $15.91 | $19.27 | 295,600 | — | — |
| 2014-05-05 | $16.03 | $19.42 | 271,200 | — | — |
| 2014-05-02 | $16.10 | $19.51 | 256,000 | — | — |
| 2014-05-01 | $16.05 | $19.44 | 368,300 | — | — |
| 2014-04-30 | $16.19 | $19.61 | 413,100 | — | — |
| 2014-04-29 | $16.14 | $19.55 | 485,400 | — | — |
| 2014-04-28 | $16.30 | $19.75 | 298,000 | — | — |
| 2014-04-25 | $16.52 | $20.01 | 289,400 | — | — |
| 2014-04-24 | $16.47 | $19.95 | 242,500 | — | — |
| 2014-04-23 | $16.72 | $20.26 | 270,700 | — | — |
| 2014-04-22 | $16.63 | $20.15 | 217,600 | — | — |
| 2014-04-21 | $16.63 | $20.15 | 164,000 | — | — |
| 2014-04-17 | $16.62 | $20.14 | 181,400 | — | — |
| 2014-04-16 | $16.54 | $20.04 | 222,300 | — | — |
| 2014-04-15 | $16.32 | $19.77 | 379,600 | — | — |
| 2014-04-14 | $16.33 | $19.78 | 171,000 | — | — |
| 2014-04-11 | $16.23 | $19.66 | 258,800 | — | — |
| 2014-04-10 | $16.37 | $19.83 | 295,800 | — | — |
| 2014-04-09 | $16.65 | $20.17 | 181,000 | — | — |
| 2014-04-08 | $16.57 | $20.07 | 261,800 | — | — |
| 2014-04-07 | $16.50 | $19.99 | 312,800 | — | — |
| 2014-04-04 | $16.72 | $20.26 | 258,700 | — | — |
| 2014-04-03 | $16.84 | $20.40 | 271,800 | — | — |
| 2014-04-02 | $16.71 | $20.24 | 204,000 | — | — |
| 2014-04-01 | $16.68 | $20.21 | 250,400 | — | — |
| 2014-03-31 | $16.55 | $20.05 | 350,800 | — | — |
| 2014-03-28 | $16.68 | $20.21 | 598,100 | — | — |
| 2014-03-27 | $16.44 | $19.92 | 228,100 | — | — |
| 2014-03-26 | $16.36 | $19.82 | 354,800 | — | — |
| 2014-03-25 | $16.67 | $20.20 | 192,000 | — | — |
| 2014-03-24 | $16.74 | $20.28 | 266,200 | — | — |
| 2014-03-21 | $16.63 | $20.15 | 657,900 | — | — |
| 2014-03-20 | $16.57 | $20.07 | 250,700 | — | — |
| 2014-03-19 | $16.52 | $20.01 | 339,900 | — | — |
| 2014-03-18 | $16.51 | $20.00 | 278,700 | — | — |
| 2014-03-17 | $16.52 | $20.01 | 344,500 | — | — |
| 2014-03-14 | $16.54 | $20.04 | 430,600 | — | — |
| 2014-03-13 | $16.39 | $19.86 | 470,700 | — | — |
| 2014-03-12 | $16.69 | $19.78 | 437,500 | — | — |
| 2014-03-11 | $16.78 | $19.89 | 416,800 | — | — |
| 2014-03-10 | $16.96 | $20.10 | 652,000 | — | — |
| 2014-03-07 | $17.22 | $20.41 | 660,300 | — | — |
| 2014-03-06 | $17.53 | $20.78 | 407,500 | — | — |
| 2014-03-05 | $17.38 | $20.60 | 382,400 | — | — |
| 2014-03-04 | $17.18 | $20.36 | 678,000 | — | — |
| 2014-03-03 | $17.61 | $20.87 | 189,400 | — | — |
| 2014-02-28 | $17.68 | $20.96 | 221,900 | — | — |
| 2014-02-27 | $17.69 | $20.97 | 285,600 | — | — |
| 2014-02-26 | $17.49 | $20.73 | 319,800 | — | — |
| 2014-02-25 | $17.15 | $20.33 | 644,200 | — | — |
| 2014-02-24 | $17.83 | $21.14 | 314,900 | — | — |
| 2014-02-21 | $17.97 | $21.30 | 321,600 | — | — |
| 2014-02-20 | $17.94 | $21.27 | 286,800 | — | — |
| 2014-02-19 | $17.55 | $20.80 | 309,900 | — | — |
| 2014-02-18 | $17.84 | $21.15 | 524,800 | — | — |
| 2014-02-14 | $17.59 | $20.85 | 304,400 | — | — |
| 2014-02-13 | $17.48 | $20.72 | 405,800 | — | — |
| 2014-02-12 | $17.37 | $20.59 | 187,300 | — | — |
| 2014-02-11 | $17.47 | $20.71 | 236,400 | — | — |
| 2014-02-10 | $17.38 | $20.60 | 172,500 | — | — |
| 2014-02-07 | $17.21 | $20.40 | 193,500 | — | — |
| 2014-02-06 | $17.04 | $20.20 | 164,000 | — | — |
| 2014-02-05 | $16.98 | $20.13 | 193,500 | — | — |
| 2014-02-04 | $17.22 | $20.41 | 235,700 | — | — |
| 2014-02-03 | $17.19 | $20.38 | 439,600 | — | — |
| 2014-01-31 | $17.32 | $20.53 | 571,900 | — | — |
| 2014-01-30 | $17.30 | $20.51 | 345,100 | — | — |
| 2014-01-29 | $17.07 | $20.23 | 152,900 | — | — |
| 2014-01-28 | $17.23 | $20.42 | 213,800 | — | — |
| 2014-01-27 | $17.25 | $20.45 | 464,000 | — | — |
| 2014-01-24 | $17.23 | $20.42 | 334,800 | — | — |
| 2014-01-23 | $17.52 | $20.77 | 227,900 | — | — |
| 2014-01-22 | $17.52 | $20.77 | 232,700 | — | — |
| 2014-01-21 | $17.44 | $20.67 | 174,700 | — | — |
| 2014-01-17 | $17.33 | $20.54 | 148,100 | — | — |
| 2014-01-16 | $17.31 | $20.52 | 245,700 | — | — |
| 2014-01-15 | $17.15 | $20.33 | 232,700 | — | — |
| 2014-01-14 | $17.05 | $20.21 | 310,300 | — | — |
| 2014-01-13 | $17.05 | $20.21 | 223,200 | — | — |
| 2014-01-10 | $17.31 | $20.52 | 186,800 | — | — |
| 2014-01-09 | $17.44 | $20.67 | 688,000 | — | — |
| 2014-01-08 | $17.09 | $20.26 | 349,800 | — | — |
| 2014-01-07 | $17.09 | $20.26 | 275,000 | — | — |
| 2014-01-06 | $16.98 | $20.13 | 314,300 | — | — |
| 2014-01-03 | $16.87 | $20.00 | 214,000 | — | — |
| 2014-01-02 | $16.71 | $19.81 | 269,200 | — | — |