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
- 2002-08-28 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 | $12.62 | $12.62 | 131,700 | — | — |
| 2014-12-30 | $12.75 | $12.75 | 86,300 | — | — |
| 2014-12-29 | $13.08 | $13.08 | 99,500 | — | — |
| 2014-12-26 | $13.24 | $13.24 | 42,500 | — | — |
| 2014-12-24 | $12.97 | $12.97 | 35,800 | — | — |
| 2014-12-23 | $12.87 | $12.87 | 41,000 | — | — |
| 2014-12-22 | $12.96 | $12.96 | 78,400 | — | — |
| 2014-12-19 | $13.51 | $13.51 | 271,600 | — | — |
| 2014-12-18 | $13.06 | $13.06 | 72,900 | — | — |
| 2014-12-17 | $13.06 | $13.06 | 73,500 | — | — |
| 2014-12-16 | $12.88 | $12.88 | 84,600 | — | — |
| 2014-12-15 | $12.79 | $12.79 | 53,500 | — | — |
| 2014-12-12 | $13.19 | $13.19 | 43,300 | — | — |
| 2014-12-11 | $13.08 | $13.08 | 62,500 | — | — |
| 2014-12-10 | $12.85 | $12.85 | 130,200 | — | — |
| 2014-12-09 | $13.63 | $13.63 | 115,300 | — | — |
| 2014-12-08 | $13.01 | $13.01 | 121,800 | — | — |
| 2014-12-05 | $12.82 | $12.82 | 45,800 | — | — |
| 2014-12-04 | $12.61 | $12.61 | 70,700 | — | — |
| 2014-12-03 | $12.59 | $12.59 | 41,300 | — | — |
| 2014-12-02 | $12.66 | $12.66 | 55,000 | — | — |
| 2014-12-01 | $12.62 | $12.62 | 91,900 | — | — |
| 2014-11-28 | $13.13 | $13.13 | 140,000 | — | — |
| 2014-11-26 | $12.62 | $12.62 | 32,200 | — | — |
| 2014-11-25 | $12.60 | $12.60 | 89,700 | — | — |
| 2014-11-24 | $12.72 | $12.72 | 46,600 | — | — |
| 2014-11-21 | $12.58 | $12.58 | 55,500 | — | — |
| 2014-11-20 | $12.50 | $12.50 | 44,300 | — | — |
| 2014-11-19 | $12.47 | $12.47 | 58,900 | — | — |
| 2014-11-18 | $12.78 | $12.78 | 71,200 | — | — |
| 2014-11-17 | $12.72 | $12.72 | 56,800 | — | — |
| 2014-11-14 | $12.81 | $12.81 | 45,900 | — | — |
| 2014-11-13 | $12.51 | $12.51 | 50,800 | — | — |
| 2014-11-12 | $12.49 | $12.49 | 42,900 | — | — |
| 2014-11-11 | $12.73 | $12.73 | 74,600 | — | — |
| 2014-11-10 | $12.55 | $12.55 | 45,700 | — | — |
| 2014-11-07 | $12.44 | $12.44 | 63,800 | — | — |
| 2014-11-06 | $12.46 | $12.46 | 52,200 | — | — |
| 2014-11-05 | $12.44 | $12.44 | 67,400 | — | — |
| 2014-11-04 | $12.51 | $12.51 | 126,900 | — | — |
| 2014-11-03 | $12.76 | $12.76 | 82,400 | — | — |
| 2014-10-31 | $13.09 | $13.09 | 111,900 | — | — |
| 2014-10-30 | $12.58 | $12.58 | 52,900 | — | — |
| 2014-10-29 | $12.59 | $12.59 | 60,300 | — | — |
| 2014-10-28 | $13.06 | $13.06 | 69,700 | — | — |
| 2014-10-27 | $12.52 | $12.52 | 60,400 | — | — |
| 2014-10-24 | $12.19 | $12.19 | 98,200 | — | — |
| 2014-10-23 | $12.25 | $12.25 | 52,700 | — | — |
| 2014-10-22 | $12.17 | $12.17 | 115,100 | — | — |
| 2014-10-21 | $12.21 | $12.21 | 190,500 | — | — |
| 2014-10-20 | $12.74 | $12.74 | 118,200 | — | — |
| 2014-10-17 | $13.22 | $13.22 | 124,500 | — | — |
| 2014-10-16 | $13.33 | $13.33 | 261,700 | — | — |
| 2014-10-15 | $14.86 | $14.86 | 167,700 | — | — |
| 2014-10-14 | $14.85 | $14.85 | 89,700 | — | — |
| 2014-10-13 | $14.58 | $14.58 | 64,700 | — | — |
| 2014-10-10 | $14.40 | $14.40 | 49,700 | — | — |
| 2014-10-09 | $14.75 | $14.75 | 51,200 | — | — |
| 2014-10-08 | $15.49 | $15.49 | 53,000 | — | — |
| 2014-10-07 | $15.44 | $15.44 | 37,600 | — | — |
| 2014-10-06 | $15.80 | $15.80 | 59,500 | — | — |
| 2014-10-03 | $15.86 | $15.86 | 36,600 | — | — |
| 2014-10-02 | $15.80 | $15.80 | 62,400 | — | — |
| 2014-10-01 | $15.27 | $15.27 | 71,200 | — | — |
| 2014-09-30 | $15.50 | $15.50 | 68,900 | — | — |
| 2014-09-29 | $15.75 | $15.75 | 38,500 | — | — |
| 2014-09-26 | $15.88 | $15.88 | 16,900 | — | — |
| 2014-09-25 | $15.73 | $15.73 | 42,800 | — | — |
| 2014-09-24 | $15.99 | $15.99 | 13,400 | — | — |
| 2014-09-23 | $15.92 | $15.92 | 88,800 | — | — |
| 2014-09-22 | $15.99 | $15.99 | 45,200 | — | — |
| 2014-09-19 | $15.95 | $15.95 | 187,800 | — | — |
| 2014-09-18 | $16.29 | $16.29 | 34,400 | — | — |
| 2014-09-17 | $16.03 | $16.03 | 80,800 | — | — |
| 2014-09-16 | $16.35 | $16.35 | 40,200 | — | — |
| 2014-09-15 | $16.41 | $16.41 | 61,300 | — | — |
| 2014-09-12 | $16.80 | $16.80 | 50,200 | — | — |
| 2014-09-11 | $16.92 | $16.92 | 50,600 | — | — |
| 2014-09-10 | $17.10 | $17.10 | 78,200 | — | — |
| 2014-09-09 | $16.88 | $16.88 | 47,600 | — | — |
| 2014-09-08 | $17.21 | $17.21 | 46,400 | — | — |
| 2014-09-05 | $17.16 | $17.16 | 22,200 | — | — |
| 2014-09-04 | $17.37 | $17.37 | 26,800 | — | — |
| 2014-09-03 | $17.29 | $17.29 | 46,400 | — | — |
| 2014-09-02 | $17.06 | $17.06 | 30,400 | — | — |
| 2014-08-29 | $17.05 | $17.05 | 23,600 | — | — |
| 2014-08-28 | $17.05 | $17.05 | 23,400 | — | — |
| 2014-08-27 | $17.05 | $17.05 | 24,200 | — | — |
| 2014-08-26 | $17.21 | $17.21 | 45,900 | — | — |
| 2014-08-25 | $17.30 | $17.30 | 29,600 | — | — |
| 2014-08-22 | $17.43 | $17.43 | 34,000 | — | — |
| 2014-08-21 | $17.40 | $17.40 | 26,200 | — | — |
| 2014-08-20 | $17.09 | $17.09 | 23,400 | — | — |
| 2014-08-19 | $17.25 | $17.25 | 26,300 | — | — |
| 2014-08-18 | $17.35 | $17.35 | 28,200 | — | — |
| 2014-08-15 | $17.15 | $17.15 | 54,300 | — | — |
| 2014-08-14 | $17.24 | $17.24 | 36,000 | — | — |
| 2014-08-13 | $17.08 | $17.08 | 22,600 | — | — |
| 2014-08-12 | $17.18 | $17.18 | 28,900 | — | — |
| 2014-08-11 | $17.31 | $17.31 | 42,500 | — | — |
| 2014-08-08 | $17.00 | $17.00 | 42,500 | — | — |
| 2014-08-07 | $16.92 | $16.92 | 79,300 | — | — |
| 2014-08-06 | $17.09 | $17.09 | 45,600 | — | — |
| 2014-08-05 | $17.07 | $17.07 | 57,100 | — | — |
| 2014-08-04 | $17.12 | $17.12 | 50,600 | — | — |
| 2014-08-01 | $16.73 | $16.73 | 62,600 | — | — |
| 2014-07-31 | $17.24 | $17.24 | 48,300 | — | — |
| 2014-07-30 | $17.42 | $17.42 | 51,900 | — | — |
| 2014-07-29 | $17.44 | $17.44 | 62,500 | — | — |
| 2014-07-28 | $17.28 | $17.28 | 108,400 | — | — |
| 2014-07-25 | $17.52 | $17.52 | 54,100 | — | — |
| 2014-07-24 | $17.57 | $17.57 | 44,400 | — | — |
| 2014-07-23 | $17.58 | $17.58 | 54,600 | — | — |
| 2014-07-22 | $17.59 | $17.59 | 70,000 | — | — |
| 2014-07-21 | $17.77 | $17.77 | 59,700 | — | — |
| 2014-07-18 | $17.56 | $17.56 | 226,900 | — | — |
| 2014-07-17 | $17.59 | $17.59 | 320,800 | — | — |
| 2014-07-16 | $18.99 | $18.99 | 145,400 | — | — |
| 2014-07-15 | $18.68 | $18.68 | 73,000 | — | — |
| 2014-07-14 | $19.04 | $19.04 | 76,000 | — | — |
| 2014-07-11 | $19.08 | $19.08 | 48,000 | — | — |
| 2014-07-10 | $18.75 | $18.75 | 71,300 | — | — |
| 2014-07-09 | $18.74 | $18.74 | 74,500 | — | — |
| 2014-07-08 | $18.44 | $18.44 | 72,500 | — | — |
| 2014-07-07 | $18.99 | $18.99 | 83,500 | — | — |
| 2014-07-03 | $19.60 | $19.60 | 43,500 | — | — |
| 2014-07-02 | $19.48 | $19.48 | 108,300 | — | — |
| 2014-07-01 | $19.33 | $19.33 | 60,500 | — | — |
| 2014-06-30 | $19.35 | $19.35 | 38,200 | — | — |
| 2014-06-27 | $18.83 | $18.83 | 210,400 | — | — |
| 2014-06-26 | $19.12 | $19.12 | 25,200 | — | — |
| 2014-06-25 | $19.42 | $19.42 | 43,200 | — | — |
| 2014-06-24 | $19.31 | $19.31 | 63,200 | — | — |
| 2014-06-23 | $19.22 | $19.22 | 79,400 | — | — |
| 2014-06-20 | $18.99 | $18.99 | 113,100 | — | — |
| 2014-06-19 | $19.28 | $19.28 | 45,000 | — | — |
| 2014-06-18 | $19.07 | $19.07 | 45,900 | — | — |
| 2014-06-17 | $19.06 | $19.06 | 55,200 | — | — |
| 2014-06-16 | $18.60 | $18.60 | 53,400 | — | — |
| 2014-06-13 | $18.86 | $18.86 | 23,400 | — | — |
| 2014-06-12 | $18.73 | $18.73 | 39,300 | — | — |
| 2014-06-11 | $18.93 | $18.93 | 32,500 | — | — |
| 2014-06-10 | $19.28 | $19.28 | 37,400 | — | — |
| 2014-06-09 | $19.30 | $19.30 | 48,400 | — | — |
| 2014-06-06 | $19.08 | $19.08 | 57,500 | — | — |
| 2014-06-05 | $18.85 | $18.85 | 170,900 | — | — |
| 2014-06-04 | $18.39 | $18.39 | 66,400 | — | — |
| 2014-06-03 | $18.43 | $18.43 | 79,400 | — | — |
| 2014-06-02 | $18.89 | $18.89 | 72,900 | — | — |
| 2014-05-30 | $19.25 | $19.25 | 67,700 | — | — |
| 2014-05-29 | $19.45 | $19.45 | 72,300 | — | — |
| 2014-05-28 | $19.42 | $19.42 | 75,700 | — | — |
| 2014-05-27 | $19.41 | $19.41 | 77,300 | — | — |
| 2014-05-23 | $19.03 | $19.03 | 88,600 | — | — |
| 2014-05-22 | $18.27 | $18.27 | 66,100 | — | — |
| 2014-05-21 | $18.30 | $18.30 | 46,000 | — | — |
| 2014-05-20 | $18.31 | $18.31 | 83,500 | — | — |
| 2014-05-19 | $18.59 | $18.59 | 69,600 | — | — |
| 2014-05-16 | $18.74 | $18.74 | 90,200 | — | — |
| 2014-05-15 | $18.24 | $18.24 | 84,400 | — | — |
| 2014-05-14 | $18.10 | $18.10 | 81,600 | — | — |
| 2014-05-13 | $18.21 | $18.21 | 79,700 | — | — |
| 2014-05-12 | $18.87 | $18.87 | 136,200 | — | — |
| 2014-05-09 | $17.53 | $17.53 | 102,200 | — | — |
| 2014-05-08 | $17.38 | $17.38 | 88,100 | — | — |
| 2014-05-07 | $17.48 | $17.48 | 99,000 | — | — |
| 2014-05-06 | $17.87 | $17.87 | 76,700 | — | — |
| 2014-05-05 | $18.01 | $18.01 | 89,100 | — | — |
| 2014-05-02 | $18.19 | $18.19 | 74,800 | — | — |
| 2014-05-01 | $18.28 | $18.28 | 120,400 | — | — |
| 2014-04-30 | $17.94 | $17.94 | 95,400 | — | — |
| 2014-04-29 | $17.84 | $17.84 | 128,100 | — | — |
| 2014-04-28 | $17.50 | $17.50 | 172,600 | — | — |
| 2014-04-25 | $17.55 | $17.55 | 233,500 | — | — |
| 2014-04-24 | $17.73 | $17.73 | 626,600 | — | — |
| 2014-04-23 | $17.48 | $17.48 | 345,000 | — | — |
| 2014-04-22 | $17.56 | $17.56 | 263,800 | — | — |
| 2014-04-21 | $17.09 | $17.09 | 360,400 | — | — |
| 2014-04-17 | $17.35 | $17.35 | 425,000 | — | — |
| 2014-04-16 | $19.12 | $19.12 | 108,100 | — | — |
| 2014-04-15 | $19.36 | $19.36 | 98,800 | — | — |
| 2014-04-14 | $19.58 | $19.58 | 140,200 | — | — |
| 2014-04-11 | $20.32 | $20.32 | 115,500 | — | — |
| 2014-04-10 | $21.25 | $21.25 | 125,700 | — | — |
| 2014-04-09 | $22.57 | $22.57 | 37,600 | — | — |
| 2014-04-08 | $22.50 | $22.50 | 47,100 | — | — |
| 2014-04-07 | $22.37 | $22.37 | 63,500 | — | — |
| 2014-04-04 | $22.55 | $22.55 | 74,100 | — | — |
| 2014-04-03 | $23.35 | $23.35 | 65,500 | — | — |
| 2014-04-02 | $23.48 | $23.48 | 50,200 | — | — |
| 2014-04-01 | $23.23 | $23.23 | 70,100 | — | — |
| 2014-03-31 | $22.90 | $22.90 | 36,200 | — | — |
| 2014-03-28 | $22.85 | $22.85 | 104,900 | — | — |
| 2014-03-27 | $22.56 | $22.56 | 72,700 | — | — |
| 2014-03-26 | $22.25 | $22.25 | 63,500 | — | — |
| 2014-03-25 | $22.70 | $22.70 | 55,300 | — | — |
| 2014-03-24 | $22.35 | $22.35 | 113,900 | — | — |
| 2014-03-21 | $22.35 | $22.35 | 106,400 | — | — |
| 2014-03-20 | $22.50 | $22.50 | 38,100 | — | — |
| 2014-03-19 | $22.92 | $22.92 | 49,700 | — | — |
| 2014-03-18 | $23.02 | $23.02 | 32,800 | — | — |
| 2014-03-17 | $22.77 | $22.77 | 34,600 | — | — |
| 2014-03-14 | $22.51 | $22.51 | 31,100 | — | — |
| 2014-03-13 | $22.58 | $22.58 | 60,200 | — | — |
| 2014-03-12 | $23.32 | $23.32 | 33,500 | — | — |
| 2014-03-11 | $23.14 | $23.14 | 64,400 | — | — |
| 2014-03-10 | $23.92 | $23.92 | 42,600 | — | — |
| 2014-03-07 | $24.12 | $24.12 | 57,300 | — | — |
| 2014-03-06 | $24.01 | $24.01 | 36,300 | — | — |
| 2014-03-05 | $24.09 | $24.09 | 43,900 | — | — |
| 2014-03-04 | $24.02 | $24.02 | 80,800 | — | — |
| 2014-03-03 | $23.57 | $23.57 | 118,500 | — | — |
| 2014-02-28 | $23.62 | $23.62 | 82,700 | — | — |
| 2014-02-27 | $23.45 | $23.45 | 96,400 | — | — |
| 2014-02-26 | $22.87 | $22.87 | 89,600 | — | — |
| 2014-02-25 | $22.80 | $22.80 | 103,000 | — | — |
| 2014-02-24 | $23.44 | $23.44 | 69,600 | — | — |
| 2014-02-21 | $23.53 | $23.53 | 91,200 | — | — |
| 2014-02-20 | $23.48 | $23.48 | 56,900 | — | — |
| 2014-02-19 | $23.25 | $23.25 | 85,700 | — | — |
| 2014-02-18 | $23.60 | $23.60 | 92,200 | — | — |
| 2014-02-14 | $22.76 | $22.76 | 57,200 | — | — |
| 2014-02-13 | $22.86 | $22.86 | 103,500 | — | — |
| 2014-02-12 | $22.60 | $22.60 | 88,100 | — | — |
| 2014-02-11 | $22.59 | $22.59 | 82,400 | — | — |
| 2014-02-10 | $22.80 | $22.80 | 90,400 | — | — |
| 2014-02-07 | $22.14 | $22.14 | 82,100 | — | — |
| 2014-02-06 | $22.00 | $22.00 | 73,100 | — | — |
| 2014-02-05 | $21.92 | $21.92 | 81,000 | — | — |
| 2014-02-04 | $22.02 | $22.02 | 57,800 | — | — |
| 2014-02-03 | $22.04 | $22.04 | 110,100 | — | — |
| 2014-01-31 | $22.28 | $22.28 | 84,000 | — | — |
| 2014-01-30 | $22.57 | $22.57 | 128,000 | — | — |
| 2014-01-29 | $22.31 | $22.31 | 135,100 | — | — |
| 2014-01-28 | $23.06 | $23.06 | 179,000 | — | — |
| 2014-01-27 | $22.99 | $22.99 | 131,200 | — | — |
| 2014-01-24 | $23.61 | $23.61 | 122,600 | — | — |
| 2014-01-23 | $24.75 | $24.75 | 387,600 | — | — |
| 2014-01-22 | $24.02 | $24.02 | 215,700 | — | — |
| 2014-01-21 | $23.10 | $23.10 | 130,500 | — | — |
| 2014-01-17 | $22.73 | $22.73 | 91,600 | — | — |
| 2014-01-16 | $22.90 | $22.90 | 152,600 | — | — |
| 2014-01-15 | $22.44 | $22.44 | 225,400 | — | — |
| 2014-01-14 | $21.32 | $21.32 | 68,800 | — | — |
| 2014-01-13 | $21.29 | $21.29 | 252,000 | — | — |
| 2014-01-10 | $20.91 | $20.91 | 85,400 | — | — |
| 2014-01-09 | $20.91 | $20.91 | 179,800 | — | — |
| 2014-01-08 | $21.38 | $21.38 | 1,108,200 | — | — |
| 2014-01-07 | $22.26 | $22.26 | 159,900 | — | — |
| 2014-01-06 | $21.34 | $21.34 | 52,600 | — | — |
| 2014-01-03 | $21.34 | $21.34 | 39,500 | — | — |
| 2014-01-02 | $21.04 | $21.04 | 62,300 | — | — |