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
- 1996-04-30 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 | $19.41 | $21.11 | 10,200 | — | — |
| 2014-12-30 | $19.26 | $20.95 | 9,600 | — | — |
| 2014-12-29 | $19.37 | $21.07 | 92,000 | — | — |
| 2014-12-26 | $19.30 | $20.99 | 75,100 | — | — |
| 2014-12-24 | $18.91 | $20.57 | 41,400 | — | — |
| 2014-12-23 | $18.65 | $20.29 | 45,000 | — | — |
| 2014-12-22 | $19.09 | $20.77 | 86,600 | — | — |
| 2014-12-19 | $18.56 | $20.19 | 27,400 | — | — |
| 2014-12-18 | $18.52 | $20.15 | 51,800 | — | — |
| 2014-12-17 | $18.44 | $20.06 | 64,600 | — | — |
| 2014-12-16 | $18.15 | $19.74 | 15,600 | — | — |
| 2014-12-15 | $18.10 | $19.69 | 31,900 | — | — |
| 2014-12-12 | $17.91 | $19.48 | 11,300 | — | — |
| 2014-12-11 | $17.77 | $19.33 | 33,500 | — | — |
| 2014-12-10 | $18.19 | $19.79 | 51,400 | — | — |
| 2014-12-09 | $17.93 | $19.50 | 19,800 | — | — |
| 2014-12-08 | $17.80 | $19.36 | 18,500 | — | — |
| 2014-12-05 | $17.45 | $18.98 | 13,800 | — | — |
| 2014-12-04 | $17.52 | $19.06 | 19,000 | — | — |
| 2014-12-03 | $17.69 | $19.24 | 26,400 | — | — |
| 2014-12-02 | $17.88 | $19.45 | 6,600 | — | — |
| 2014-12-01 | $17.98 | $19.56 | 29,600 | — | — |
| 2014-11-28 | $17.74 | $19.30 | 37,300 | — | — |
| 2014-11-26 | $17.63 | $19.18 | 19,700 | — | — |
| 2014-11-25 | $17.55 | $19.09 | 74,600 | — | — |
| 2014-11-24 | $17.48 | $19.01 | 21,400 | — | — |
| 2014-11-21 | $17.34 | $18.86 | 63,400 | — | — |
| 2014-11-20 | $17.42 | $18.95 | 44,800 | — | — |
| 2014-11-19 | $17.23 | $18.74 | 41,200 | — | — |
| 2014-11-18 | $17.10 | $18.60 | 55,100 | — | — |
| 2014-11-17 | $16.86 | $18.34 | 52,900 | — | — |
| 2014-11-14 | $16.57 | $18.03 | 33,700 | — | — |
| 2014-11-13 | $16.35 | $17.79 | 93,600 | — | — |
| 2014-11-12 | $15.62 | $16.99 | 26,400 | — | — |
| 2014-11-11 | $15.97 | $17.37 | 12,100 | — | — |
| 2014-11-10 | $15.84 | $17.23 | 8,100 | — | — |
| 2014-11-07 | $15.66 | $17.04 | 8,000 | — | — |
| 2014-11-06 | $15.62 | $16.99 | 13,700 | — | — |
| 2014-11-05 | $15.94 | $17.34 | 14,400 | — | — |
| 2014-11-04 | $15.87 | $17.26 | 17,400 | — | — |
| 2014-11-03 | $15.82 | $17.21 | 21,100 | — | — |
| 2014-10-31 | $15.55 | $16.92 | 28,600 | — | — |
| 2014-10-30 | $15.41 | $16.76 | 27,700 | — | — |
| 2014-10-29 | $15.15 | $16.48 | 7,100 | — | — |
| 2014-10-28 | $15.17 | $16.50 | 35,000 | — | — |
| 2014-10-27 | $14.76 | $16.06 | 13,400 | — | — |
| 2014-10-24 | $14.67 | $15.96 | 25,500 | — | — |
| 2014-10-23 | $14.80 | $16.10 | 9,600 | — | — |
| 2014-10-22 | $14.67 | $15.96 | 16,700 | — | — |
| 2014-10-21 | $14.83 | $16.13 | 19,500 | — | — |
| 2014-10-20 | $14.66 | $15.95 | 11,200 | — | — |
| 2014-10-17 | $14.75 | $16.05 | 13,600 | — | — |
| 2014-10-16 | $14.89 | $16.20 | 33,600 | — | — |
| 2014-10-15 | $14.47 | $15.74 | 81,400 | — | — |
| 2014-10-14 | $14.23 | $15.48 | 34,100 | — | — |
| 2014-10-13 | $14.52 | $15.80 | 20,000 | — | — |
| 2014-10-10 | $15.03 | $16.35 | 34,100 | — | — |
| 2014-10-09 | $14.85 | $16.15 | 15,400 | — | — |
| 2014-10-08 | $14.70 | $15.99 | 26,100 | — | — |
| 2014-10-07 | $15.01 | $16.33 | 13,300 | — | — |
| 2014-10-06 | $15.49 | $16.85 | 10,900 | — | — |
| 2014-10-03 | $15.36 | $16.71 | 30,200 | — | — |
| 2014-10-02 | $14.93 | $16.24 | 25,600 | — | — |
| 2014-10-01 | $14.51 | $15.78 | 26,100 | — | — |
| 2014-09-30 | $14.93 | $16.24 | 22,600 | — | — |
| 2014-09-29 | $14.73 | $16.02 | 30,500 | — | — |
| 2014-09-26 | $14.65 | $15.94 | 29,700 | — | — |
| 2014-09-25 | $14.64 | $15.93 | 22,800 | — | — |
| 2014-09-24 | $14.84 | $16.14 | 10,500 | — | — |
| 2014-09-23 | $14.95 | $16.26 | 11,600 | — | — |
| 2014-09-22 | $14.95 | $16.26 | 31,200 | — | — |
| 2014-09-19 | $15.06 | $16.38 | 118,700 | — | — |
| 2014-09-18 | $15.18 | $16.51 | 5,300 | — | — |
| 2014-09-17 | $15.20 | $16.53 | 14,900 | — | — |
| 2014-09-16 | $15.25 | $16.59 | 23,800 | — | — |
| 2014-09-15 | $15.13 | $16.46 | 36,100 | — | — |
| 2014-09-12 | $14.85 | $16.15 | 14,000 | — | — |
| 2014-09-11 | $15.02 | $16.34 | 26,900 | — | — |
| 2014-09-10 | $15.05 | $16.37 | 34,000 | — | — |
| 2014-09-09 | $15.51 | $16.87 | 21,700 | — | — |
| 2014-09-08 | $15.73 | $17.11 | 24,700 | — | — |
| 2014-09-05 | $15.91 | $17.31 | 10,300 | — | — |
| 2014-09-04 | $16.18 | $17.60 | 10,300 | — | — |
| 2014-09-03 | $16.30 | $17.73 | 15,000 | — | — |
| 2014-09-02 | $16.37 | $17.81 | 14,900 | — | — |
| 2014-08-29 | $16.17 | $17.59 | 16,100 | — | — |
| 2014-08-28 | $16.13 | $17.55 | 6,200 | — | — |
| 2014-08-27 | $16.10 | $17.51 | 10,300 | — | — |
| 2014-08-26 | $16.36 | $17.80 | 16,700 | — | — |
| 2014-08-25 | $16.26 | $17.69 | 18,300 | — | — |
| 2014-08-22 | $16.09 | $17.50 | 21,900 | — | — |
| 2014-08-21 | $16.07 | $17.48 | 10,500 | — | — |
| 2014-08-20 | $15.94 | $17.34 | 26,500 | — | — |
| 2014-08-19 | $16.20 | $17.62 | 25,500 | — | — |
| 2014-08-18 | $16.09 | $17.50 | 17,400 | — | — |
| 2014-08-15 | $15.97 | $17.37 | 22,700 | — | — |
| 2014-08-14 | $16.06 | $17.47 | 21,500 | — | — |
| 2014-08-13 | $16.30 | $17.73 | 29,600 | — | — |
| 2014-08-12 | $16.22 | $17.64 | 52,300 | — | — |
| 2014-08-11 | $15.93 | $17.33 | 36,400 | — | — |
| 2014-08-08 | $15.70 | $17.08 | 23,100 | — | — |
| 2014-08-07 | $15.69 | $17.07 | 12,200 | — | — |
| 2014-08-06 | $15.70 | $17.08 | 11,400 | — | — |
| 2014-08-05 | $15.72 | $17.10 | 22,800 | — | — |
| 2014-08-04 | $15.68 | $17.06 | 63,100 | — | — |
| 2014-08-01 | $16.02 | $17.43 | 31,600 | — | — |
| 2014-07-31 | $16.15 | $17.57 | 21,300 | — | — |
| 2014-07-30 | $16.25 | $17.68 | 67,300 | — | — |
| 2014-07-29 | $15.83 | $17.22 | 46,800 | — | — |
| 2014-07-28 | $15.77 | $17.15 | 44,900 | — | — |
| 2014-07-25 | $15.50 | $16.86 | 47,200 | — | — |
| 2014-07-24 | $15.42 | $16.77 | 47,100 | — | — |
| 2014-07-23 | $14.98 | $16.30 | 24,800 | — | — |
| 2014-07-22 | $14.95 | $16.26 | 35,400 | — | — |
| 2014-07-21 | $14.79 | $16.09 | 35,200 | — | — |
| 2014-07-18 | $14.40 | $15.66 | 25,400 | — | — |
| 2014-07-17 | $14.25 | $15.50 | 25,300 | — | — |
| 2014-07-16 | $13.97 | $15.20 | 57,300 | — | — |
| 2014-07-15 | $13.89 | $15.11 | 39,500 | — | — |
| 2014-07-14 | $13.84 | $15.06 | 55,300 | — | — |
| 2014-07-11 | $13.46 | $14.64 | 76,600 | — | — |
| 2014-07-10 | $13.16 | $14.32 | 47,100 | — | — |
| 2014-07-09 | $13.26 | $14.42 | 23,600 | — | — |
| 2014-07-08 | $13.05 | $14.20 | 8,200 | — | — |
| 2014-07-07 | $13.15 | $14.30 | 8,500 | — | — |
| 2014-07-03 | $13.23 | $14.39 | 32,800 | — | — |
| 2014-07-02 | $12.73 | $13.85 | 10,100 | — | — |
| 2014-07-01 | $12.73 | $13.85 | 21,900 | — | — |
| 2014-06-30 | $12.24 | $13.31 | 47,100 | — | — |
| 2014-06-27 | $12.47 | $13.57 | 42,200 | — | — |
| 2014-06-26 | $12.89 | $14.02 | 24,700 | — | — |
| 2014-06-25 | $12.94 | $14.08 | 34,300 | — | — |
| 2014-06-24 | $13.06 | $14.21 | 44,200 | — | — |
| 2014-06-23 | $13.41 | $14.59 | 15,400 | — | — |
| 2014-06-20 | $13.59 | $14.78 | 5,100 | — | — |
| 2014-06-19 | $13.80 | $15.01 | 24,800 | — | — |
| 2014-06-18 | $13.59 | $14.78 | 24,800 | — | — |
| 2014-06-17 | $13.76 | $14.97 | 27,400 | — | — |
| 2014-06-16 | $13.89 | $15.11 | 28,600 | — | — |
| 2014-06-13 | $13.80 | $15.01 | 20,800 | — | — |
| 2014-06-12 | $13.67 | $14.87 | 39,400 | — | — |
| 2014-06-11 | $14.25 | $15.50 | 109,700 | — | — |
| 2014-06-10 | $13.96 | $15.19 | 32,500 | — | — |
| 2014-06-09 | $13.87 | $15.09 | 76,600 | — | — |
| 2014-06-06 | $13.72 | $14.92 | 22,100 | — | — |
| 2014-06-05 | $13.30 | $14.47 | 21,600 | — | — |
| 2014-06-04 | $13.43 | $14.61 | 13,600 | — | — |
| 2014-06-03 | $13.34 | $14.51 | 19,600 | — | — |
| 2014-06-02 | $13.49 | $14.67 | 35,600 | — | — |
| 2014-05-30 | $13.71 | $14.91 | 22,700 | — | — |
| 2014-05-29 | $13.62 | $14.82 | 9,300 | — | — |
| 2014-05-28 | $13.77 | $14.98 | 19,300 | — | — |
| 2014-05-27 | $13.80 | $15.01 | 11,000 | — | — |
| 2014-05-23 | $13.83 | $15.04 | 14,600 | — | — |
| 2014-05-22 | $13.85 | $15.07 | 14,000 | — | — |
| 2014-05-21 | $13.92 | $15.14 | 12,100 | — | — |
| 2014-05-20 | $13.65 | $14.85 | 38,500 | — | — |
| 2014-05-19 | $13.83 | $15.04 | 11,700 | — | — |
| 2014-05-16 | $13.88 | $15.10 | 36,600 | — | — |
| 2014-05-15 | $14.23 | $15.48 | 34,300 | — | — |
| 2014-05-14 | $14.59 | $15.87 | 15,700 | — | — |
| 2014-05-13 | $14.70 | $15.99 | 35,400 | — | — |
| 2014-05-12 | $14.78 | $16.08 | 12,900 | — | — |
| 2014-05-09 | $14.76 | $16.06 | 36,800 | — | — |
| 2014-05-08 | $14.52 | $15.80 | 32,600 | — | — |
| 2014-05-07 | $14.39 | $15.65 | 12,800 | — | — |
| 2014-05-06 | $14.54 | $15.82 | 5,900 | — | — |
| 2014-05-05 | $14.92 | $16.23 | 12,500 | — | — |
| 2014-05-02 | $14.16 | $15.40 | 7,300 | — | — |
| 2014-05-01 | $14.33 | $15.59 | 72,200 | — | — |
| 2014-04-30 | $14.38 | $15.64 | 24,600 | — | — |
| 2014-04-29 | $14.61 | $15.89 | 5,700 | — | — |
| 2014-04-28 | $14.44 | $15.71 | 21,200 | — | — |
| 2014-04-25 | $14.63 | $15.91 | 9,900 | — | — |
| 2014-04-24 | $14.56 | $15.84 | 17,200 | — | — |
| 2014-04-23 | $14.67 | $15.96 | 15,700 | — | — |
| 2014-04-22 | $15.24 | $16.58 | 19,500 | — | — |
| 2014-04-21 | $15.18 | $16.51 | 36,800 | — | — |
| 2014-04-17 | $14.31 | $15.57 | 27,600 | — | — |
| 2014-04-16 | $14.16 | $15.40 | 32,300 | — | — |
| 2014-04-15 | $13.74 | $14.95 | 31,500 | — | — |
| 2014-04-14 | $13.54 | $14.73 | 17,400 | — | — |
| 2014-04-11 | $13.65 | $14.85 | 20,700 | — | — |
| 2014-04-10 | $13.80 | $15.01 | 35,500 | — | — |
| 2014-04-09 | $13.72 | $14.92 | 33,400 | — | — |
| 2014-04-08 | $13.23 | $14.39 | 33,900 | — | — |
| 2014-04-07 | $12.95 | $14.09 | 22,700 | — | — |
| 2014-04-04 | $12.61 | $13.72 | 35,800 | — | — |
| 2014-04-03 | $12.46 | $13.55 | 30,000 | — | — |
| 2014-04-02 | $12.43 | $13.52 | 40,000 | — | — |
| 2014-04-01 | $12.50 | $13.60 | 28,100 | — | — |
| 2014-03-31 | $12.65 | $13.76 | 30,800 | — | — |
| 2014-03-28 | $12.68 | $13.79 | 17,900 | — | — |
| 2014-03-27 | $12.48 | $13.58 | 28,800 | — | — |
| 2014-03-26 | $12.66 | $13.77 | 19,000 | — | — |
| 2014-03-25 | $12.95 | $14.09 | 42,200 | — | — |
| 2014-03-24 | $12.84 | $13.97 | 60,200 | — | — |
| 2014-03-21 | $13.33 | $14.50 | 24,700 | — | — |
| 2014-03-20 | $13.45 | $14.63 | 11,700 | — | — |
| 2014-03-19 | $13.69 | $14.89 | 15,800 | — | — |
| 2014-03-18 | $13.92 | $15.14 | 25,200 | — | — |
| 2014-03-17 | $13.85 | $15.07 | 64,400 | — | — |
| 2014-03-14 | $13.71 | $14.91 | 65,300 | — | — |
| 2014-03-13 | $14.02 | $15.25 | 38,100 | — | — |
| 2014-03-12 | $13.97 | $15.20 | 15,100 | — | — |
| 2014-03-11 | $13.92 | $15.14 | 14,400 | — | — |
| 2014-03-10 | $13.66 | $14.86 | 12,600 | — | — |
| 2014-03-07 | $13.94 | $15.16 | 21,400 | — | — |
| 2014-03-06 | $13.93 | $15.15 | 20,200 | — | — |
| 2014-03-05 | $14.10 | $15.34 | 90,100 | — | — |
| 2014-03-04 | $13.07 | $14.22 | 33,500 | — | — |
| 2014-03-03 | $13.42 | $14.60 | 41,200 | — | — |
| 2014-02-28 | $13.66 | $14.86 | 73,700 | — | — |
| 2014-02-27 | $13.65 | $14.85 | 18,200 | — | — |
| 2014-02-26 | $13.87 | $15.09 | 19,500 | — | — |
| 2014-02-25 | $14.00 | $15.23 | 36,200 | — | — |
| 2014-02-24 | $14.04 | $15.27 | 69,800 | — | — |
| 2014-02-21 | $13.52 | $14.71 | 31,300 | — | — |
| 2014-02-20 | $13.84 | $15.06 | 24,600 | — | — |
| 2014-02-19 | $13.91 | $15.13 | 43,200 | — | — |
| 2014-02-18 | $13.76 | $14.97 | 78,800 | — | — |
| 2014-02-14 | $13.75 | $14.96 | 63,200 | — | — |
| 2014-02-13 | $13.93 | $15.15 | 119,200 | — | — |
| 2014-02-12 | $14.61 | $15.89 | 125,300 | — | — |
| 2014-02-11 | $14.27 | $15.52 | 188,500 | — | — |
| 2014-02-10 | $12.75 | $13.87 | 59,700 | — | — |
| 2014-02-07 | $12.44 | $13.53 | 16,600 | — | — |
| 2014-02-06 | $12.64 | $13.75 | 26,900 | — | — |
| 2014-02-05 | $12.40 | $13.49 | 35,600 | — | — |
| 2014-02-04 | $12.60 | $13.71 | 62,700 | — | — |
| 2014-02-03 | $12.34 | $13.42 | 36,900 | — | — |
| 2014-01-31 | $12.32 | $13.40 | 32,200 | — | — |
| 2014-01-30 | $12.20 | $13.27 | 35,700 | — | — |
| 2014-01-29 | $12.17 | $13.24 | 28,000 | — | — |
| 2014-01-28 | $12.19 | $13.26 | 23,400 | — | — |
| 2014-01-27 | $12.50 | $13.60 | 40,900 | — | — |
| 2014-01-24 | $13.00 | $14.14 | 48,700 | — | — |
| 2014-01-23 | $13.01 | $14.15 | 25,200 | — | — |
| 2014-01-22 | $13.15 | $14.30 | 44,400 | — | — |
| 2014-01-21 | $12.63 | $13.74 | 72,400 | — | — |
| 2014-01-17 | $11.82 | $12.86 | 168,900 | — | — |
| 2014-01-16 | $13.00 | $14.14 | 17,000 | — | — |
| 2014-01-15 | $13.10 | $14.25 | 47,800 | — | — |
| 2014-01-14 | $13.29 | $14.46 | 40,400 | — | — |
| 2014-01-13 | $13.24 | $14.40 | 38,300 | — | — |
| 2014-01-10 | $13.44 | $14.62 | 31,200 | — | — |
| 2014-01-09 | $13.33 | $14.50 | 38,500 | — | — |
| 2014-01-08 | $13.43 | $14.61 | 64,800 | — | — |
| 2014-01-07 | $13.20 | $14.36 | 100,600 | — | — |
| 2014-01-06 | $11.94 | $12.99 | 76,800 | — | — |
| 2014-01-03 | $12.32 | $13.40 | 80,200 | — | — |
| 2014-01-02 | $13.09 | $14.24 | 59,100 | — | — |