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
- 2003-06-06 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 | $20.45 | $37.76 | 379,600 | — | — |
| 2014-12-30 | $20.48 | $37.81 | 175,700 | — | — |
| 2014-12-29 | $20.38 | $37.63 | 135,100 | — | — |
| 2014-12-26 | $20.17 | $37.24 | 160,600 | — | — |
| 2014-12-24 | $20.21 | $37.31 | 100,600 | — | — |
| 2014-12-23 | $20.01 | $36.94 | 180,700 | — | — |
| 2014-12-22 | $19.84 | $36.63 | 198,300 | — | — |
| 2014-12-19 | $19.86 | $36.67 | 459,000 | — | — |
| 2014-12-18 | $19.96 | $36.85 | 273,200 | — | — |
| 2014-12-17 | $19.58 | $36.15 | 288,100 | — | — |
| 2014-12-16 | $19.15 | $35.36 | 252,100 | — | — |
| 2014-12-15 | $19.23 | $35.50 | 405,100 | — | — |
| 2014-12-12 | $19.82 | $36.59 | 320,900 | — | — |
| 2014-12-11 | $20.42 | $37.70 | 303,700 | — | — |
| 2014-12-10 | $20.09 | $37.09 | 447,700 | — | — |
| 2014-12-09 | $21.06 | $38.88 | 369,200 | — | — |
| 2014-12-08 | $20.46 | $37.77 | 337,700 | — | — |
| 2014-12-05 | $19.72 | $36.41 | 337,000 | — | — |
| 2014-12-04 | $19.95 | $36.83 | 366,800 | — | — |
| 2014-12-03 | $19.56 | $36.11 | 431,600 | — | — |
| 2014-12-02 | $18.77 | $34.19 | 224,600 | — | — |
| 2014-12-01 | $18.31 | $33.35 | 375,900 | — | — |
| 2014-11-28 | $19.40 | $35.34 | 152,900 | — | — |
| 2014-11-26 | $19.72 | $35.92 | 180,500 | — | — |
| 2014-11-25 | $19.47 | $35.47 | 245,700 | — | — |
| 2014-11-24 | $19.47 | $35.47 | 237,300 | — | — |
| 2014-11-21 | $19.30 | $35.16 | 407,700 | — | — |
| 2014-11-20 | $18.84 | $34.32 | 235,500 | — | — |
| 2014-11-19 | $18.23 | $33.21 | 377,600 | — | — |
| 2014-11-18 | $19.24 | $35.05 | 211,700 | — | — |
| 2014-11-17 | $18.89 | $34.41 | 301,000 | — | — |
| 2014-11-14 | $18.89 | $34.41 | 360,500 | — | — |
| 2014-11-13 | $19.19 | $34.96 | 464,300 | — | — |
| 2014-11-12 | $19.47 | $35.47 | 527,400 | — | — |
| 2014-11-11 | $18.96 | $34.54 | 436,200 | — | — |
| 2014-11-10 | $18.76 | $34.17 | 493,100 | — | — |
| 2014-11-07 | $18.10 | $32.97 | 349,200 | — | — |
| 2014-11-06 | $18.77 | $34.19 | 282,400 | — | — |
| 2014-11-05 | $18.38 | $33.48 | 511,900 | — | — |
| 2014-11-04 | $17.92 | $32.64 | 498,100 | — | — |
| 2014-11-03 | $18.47 | $33.65 | 678,900 | — | — |
| 2014-10-31 | $17.50 | $31.88 | 1,081,500 | — | — |
| 2014-10-30 | $14.99 | $27.31 | 216,900 | — | — |
| 2014-10-29 | $15.42 | $28.09 | 321,200 | — | — |
| 2014-10-28 | $15.00 | $27.32 | 337,800 | — | — |
| 2014-10-27 | $14.46 | $26.34 | 118,000 | — | — |
| 2014-10-24 | $14.28 | $26.01 | 159,300 | — | — |
| 2014-10-23 | $14.64 | $26.67 | 232,100 | — | — |
| 2014-10-22 | $14.39 | $26.21 | 202,200 | — | — |
| 2014-10-21 | $14.50 | $26.41 | 214,900 | — | — |
| 2014-10-20 | $14.00 | $25.50 | 169,100 | — | — |
| 2014-10-17 | $13.94 | $25.39 | 268,900 | — | — |
| 2014-10-16 | $14.45 | $26.32 | 467,100 | — | — |
| 2014-10-15 | $13.93 | $25.38 | 325,700 | — | — |
| 2014-10-14 | $13.26 | $24.15 | 232,700 | — | — |
| 2014-10-13 | $12.98 | $23.64 | 164,600 | — | — |
| 2014-10-10 | $12.87 | $23.44 | 214,200 | — | — |
| 2014-10-09 | $12.69 | $23.12 | 165,800 | — | — |
| 2014-10-08 | $13.11 | $23.88 | 188,900 | — | — |
| 2014-10-07 | $12.82 | $23.35 | 191,700 | — | — |
| 2014-10-06 | $13.06 | $23.79 | 164,400 | — | — |
| 2014-10-03 | $13.24 | $24.12 | 199,800 | — | — |
| 2014-10-02 | $12.99 | $23.66 | 229,000 | — | — |
| 2014-10-01 | $12.42 | $22.62 | 311,200 | — | — |
| 2014-09-30 | $12.93 | $23.55 | 210,000 | — | — |
| 2014-09-29 | $12.93 | $23.55 | 202,800 | — | — |
| 2014-09-26 | $13.09 | $23.85 | 349,800 | — | — |
| 2014-09-25 | $12.32 | $22.44 | 191,700 | — | — |
| 2014-09-24 | $12.62 | $22.99 | 148,300 | — | — |
| 2014-09-23 | $12.50 | $22.77 | 184,400 | — | — |
| 2014-09-22 | $12.64 | $23.03 | 169,600 | — | — |
| 2014-09-19 | $12.74 | $23.21 | 261,700 | — | — |
| 2014-09-18 | $13.13 | $23.74 | 212,700 | — | — |
| 2014-09-17 | $13.08 | $23.65 | 152,600 | — | — |
| 2014-09-16 | $13.13 | $23.74 | 167,500 | — | — |
| 2014-09-15 | $13.09 | $23.66 | 383,300 | — | — |
| 2014-09-12 | $13.23 | $23.92 | 189,200 | — | — |
| 2014-09-11 | $13.50 | $24.40 | 223,100 | — | — |
| 2014-09-10 | $13.53 | $24.46 | 238,700 | — | — |
| 2014-09-09 | $13.60 | $24.59 | 290,000 | — | — |
| 2014-09-08 | $14.08 | $25.45 | 173,200 | — | — |
| 2014-09-05 | $14.40 | $26.03 | 218,900 | — | — |
| 2014-09-04 | $14.45 | $26.12 | 344,300 | — | — |
| 2014-09-03 | $14.08 | $25.45 | 657,800 | — | — |
| 2014-09-02 | $14.36 | $25.96 | 454,900 | — | — |
| 2014-08-29 | $13.86 | $25.06 | 367,600 | — | — |
| 2014-08-28 | $13.54 | $24.48 | 170,800 | — | — |
| 2014-08-27 | $13.52 | $24.44 | 349,400 | — | — |
| 2014-08-26 | $14.10 | $25.49 | 210,500 | — | — |
| 2014-08-25 | $13.98 | $25.27 | 255,500 | — | — |
| 2014-08-22 | $13.59 | $24.57 | 214,300 | — | — |
| 2014-08-21 | $13.59 | $24.57 | 295,800 | — | — |
| 2014-08-20 | $13.32 | $24.08 | 258,700 | — | — |
| 2014-08-19 | $13.47 | $24.35 | 198,400 | — | — |
| 2014-08-18 | $13.35 | $24.13 | 297,500 | — | — |
| 2014-08-15 | $13.34 | $24.12 | 354,500 | — | — |
| 2014-08-14 | $13.49 | $24.39 | 182,800 | — | — |
| 2014-08-13 | $13.33 | $24.10 | 233,500 | — | — |
| 2014-08-12 | $13.24 | $23.93 | 276,200 | — | — |
| 2014-08-11 | $13.34 | $24.12 | 278,500 | — | — |
| 2014-08-08 | $13.03 | $23.56 | 268,700 | — | — |
| 2014-08-07 | $12.99 | $23.48 | 491,800 | — | — |
| 2014-08-06 | $12.57 | $22.72 | 163,800 | — | — |
| 2014-08-05 | $12.44 | $22.49 | 187,200 | — | — |
| 2014-08-04 | $12.16 | $21.98 | 192,100 | — | — |
| 2014-08-01 | $12.17 | $22.00 | 269,900 | — | — |
| 2014-07-31 | $12.06 | $21.80 | 285,200 | — | — |
| 2014-07-30 | $12.18 | $22.02 | 279,400 | — | — |
| 2014-07-29 | $12.45 | $22.51 | 120,600 | — | — |
| 2014-07-28 | $12.47 | $22.54 | 177,900 | — | — |
| 2014-07-25 | $12.54 | $22.67 | 263,200 | — | — |
| 2014-07-24 | $12.73 | $23.01 | 130,500 | — | — |
| 2014-07-23 | $12.78 | $23.10 | 154,000 | — | — |
| 2014-07-22 | $12.74 | $23.03 | 171,000 | — | — |
| 2014-07-21 | $12.64 | $22.85 | 282,200 | — | — |
| 2014-07-18 | $12.47 | $22.54 | 263,000 | — | — |
| 2014-07-17 | $12.33 | $22.29 | 298,400 | — | — |
| 2014-07-16 | $12.44 | $22.49 | 168,600 | — | — |
| 2014-07-15 | $12.51 | $22.62 | 197,400 | — | — |
| 2014-07-14 | $12.71 | $22.98 | 206,900 | — | — |
| 2014-07-11 | $12.72 | $22.99 | 209,000 | — | — |
| 2014-07-10 | $12.88 | $23.28 | 227,000 | — | — |
| 2014-07-09 | $12.82 | $23.18 | 329,500 | — | — |
| 2014-07-08 | $12.36 | $22.34 | 547,300 | — | — |
| 2014-07-07 | $12.69 | $22.94 | 420,500 | — | — |
| 2014-07-03 | $13.03 | $23.56 | 111,400 | — | — |
| 2014-07-02 | $12.96 | $23.43 | 169,500 | — | — |
| 2014-07-01 | $13.02 | $23.54 | 365,700 | — | — |
| 2014-06-30 | $12.97 | $23.45 | 465,900 | — | — |
| 2014-06-27 | $12.82 | $23.18 | 939,700 | — | — |
| 2014-06-26 | $13.17 | $23.81 | 202,600 | — | — |
| 2014-06-25 | $13.28 | $24.01 | 206,900 | — | — |
| 2014-06-24 | $13.18 | $23.83 | 335,800 | — | — |
| 2014-06-23 | $13.27 | $23.99 | 207,600 | — | — |
| 2014-06-20 | $13.44 | $24.30 | 374,600 | — | — |
| 2014-06-19 | $13.43 | $24.28 | 158,200 | — | — |
| 2014-06-18 | $13.61 | $24.60 | 192,300 | — | — |
| 2014-06-17 | $13.67 | $24.71 | 452,400 | — | — |
| 2014-06-16 | $13.06 | $23.43 | 477,900 | — | — |
| 2014-06-13 | $12.93 | $23.20 | 193,000 | — | — |
| 2014-06-12 | $12.98 | $23.29 | 187,100 | — | — |
| 2014-06-11 | $12.73 | $22.84 | 219,600 | — | — |
| 2014-06-10 | $13.00 | $23.32 | 176,100 | — | — |
| 2014-06-09 | $13.26 | $23.79 | 274,000 | — | — |
| 2014-06-06 | $13.06 | $23.43 | 266,100 | — | — |
| 2014-06-05 | $12.90 | $23.14 | 418,600 | — | — |
| 2014-06-04 | $12.28 | $22.03 | 226,900 | — | — |
| 2014-06-03 | $12.43 | $22.30 | 653,700 | — | — |
| 2014-06-02 | $12.21 | $21.90 | 411,400 | — | — |
| 2014-05-30 | $12.49 | $22.41 | 638,100 | — | — |
| 2014-05-29 | $12.37 | $22.19 | 488,600 | — | — |
| 2014-05-28 | $12.07 | $21.65 | 542,700 | — | — |
| 2014-05-27 | $11.54 | $20.70 | 578,500 | — | — |
| 2014-05-23 | $11.91 | $21.37 | 312,800 | — | — |
| 2014-05-22 | $12.15 | $21.80 | 266,600 | — | — |
| 2014-05-21 | $12.10 | $21.71 | 453,600 | — | — |
| 2014-05-20 | $12.22 | $21.92 | 453,600 | — | — |
| 2014-05-19 | $12.56 | $22.53 | 342,400 | — | — |
| 2014-05-16 | $12.31 | $22.08 | 386,900 | — | — |
| 2014-05-15 | $12.39 | $22.23 | 762,700 | — | — |
| 2014-05-14 | $11.92 | $21.38 | 671,400 | — | — |
| 2014-05-13 | $11.82 | $21.20 | 1,033,200 | — | — |
| 2014-05-12 | $12.33 | $22.12 | 760,200 | — | — |
| 2014-05-09 | $12.74 | $22.85 | 1,400,400 | — | — |
| 2014-05-08 | $15.13 | $27.14 | 619,400 | — | — |
| 2014-05-07 | $14.89 | $26.71 | 441,400 | — | — |
| 2014-05-06 | $14.74 | $26.44 | 284,700 | — | — |
| 2014-05-05 | $15.20 | $27.27 | 587,600 | — | — |
| 2014-05-02 | $14.61 | $26.21 | 258,700 | — | — |
| 2014-05-01 | $14.50 | $26.01 | 430,300 | — | — |
| 2014-04-30 | $14.63 | $26.24 | 750,000 | — | — |
| 2014-04-29 | $13.74 | $24.65 | 179,300 | — | — |
| 2014-04-28 | $13.65 | $24.49 | 271,400 | — | — |
| 2014-04-25 | $13.28 | $23.82 | 252,100 | — | — |
| 2014-04-24 | $13.79 | $24.74 | 323,600 | — | — |
| 2014-04-23 | $13.67 | $24.52 | 239,600 | — | — |
| 2014-04-22 | $13.59 | $24.38 | 302,000 | — | — |
| 2014-04-21 | $13.53 | $24.27 | 264,100 | — | — |
| 2014-04-17 | $13.51 | $24.24 | 242,800 | — | — |
| 2014-04-16 | $13.47 | $24.16 | 360,400 | — | — |
| 2014-04-15 | $13.18 | $23.64 | 437,100 | — | — |
| 2014-04-14 | $13.19 | $23.66 | 405,300 | — | — |
| 2014-04-11 | $13.01 | $23.34 | 808,100 | — | — |
| 2014-04-10 | $13.25 | $23.77 | 352,700 | — | — |
| 2014-04-09 | $13.94 | $25.01 | 313,100 | — | — |
| 2014-04-08 | $13.59 | $24.38 | 354,800 | — | — |
| 2014-04-07 | $13.20 | $23.68 | 585,900 | — | — |
| 2014-04-04 | $13.36 | $23.97 | 501,800 | — | — |
| 2014-04-03 | $13.43 | $24.09 | 612,200 | — | — |
| 2014-04-02 | $12.95 | $23.23 | 298,100 | — | — |
| 2014-04-01 | $12.88 | $23.11 | 349,200 | — | — |
| 2014-03-31 | $12.70 | $22.78 | 456,600 | — | — |
| 2014-03-28 | $12.53 | $22.48 | 571,000 | — | — |
| 2014-03-27 | $12.93 | $23.20 | 680,600 | — | — |
| 2014-03-26 | $13.53 | $24.27 | 769,000 | — | — |
| 2014-03-25 | $13.73 | $24.63 | 1,668,400 | — | — |
| 2014-03-24 | $14.32 | $25.69 | 400,700 | — | — |
| 2014-03-21 | $14.28 | $25.62 | 646,500 | — | — |
| 2014-03-20 | $14.52 | $26.05 | 222,000 | — | — |
| 2014-03-19 | $14.70 | $26.37 | 297,100 | — | — |
| 2014-03-18 | $14.86 | $26.66 | 342,000 | — | — |
| 2014-03-17 | $14.26 | $25.58 | 254,500 | — | — |
| 2014-03-14 | $14.08 | $25.26 | 310,800 | — | — |
| 2014-03-13 | $14.13 | $25.35 | 404,700 | — | — |
| 2014-03-12 | $14.47 | $25.96 | 489,400 | — | — |
| 2014-03-11 | $14.43 | $25.89 | 349,100 | — | — |
| 2014-03-10 | $14.66 | $26.30 | 350,900 | — | — |
| 2014-03-07 | $14.96 | $26.84 | 579,700 | — | — |
| 2014-03-06 | $14.60 | $26.19 | 629,700 | — | — |
| 2014-03-05 | $14.14 | $25.37 | 772,400 | — | — |
| 2014-03-04 | $14.08 | $25.26 | 1,762,700 | — | — |
| 2014-03-03 | $14.39 | $25.81 | 1,889,800 | — | — |
| 2014-02-28 | $13.36 | $23.97 | 4,974,200 | — | — |
| 2014-02-27 | $12.92 | $23.18 | 467,000 | — | — |
| 2014-02-26 | $12.73 | $22.84 | 581,500 | — | — |
| 2014-02-25 | $12.80 | $22.96 | 918,900 | — | — |
| 2014-02-24 | $11.69 | $20.97 | 182,600 | — | — |
| 2014-02-21 | $11.54 | $20.70 | 200,700 | — | — |
| 2014-02-20 | $11.71 | $21.01 | 261,300 | — | — |
| 2014-02-19 | $11.41 | $20.47 | 277,300 | — | — |
| 2014-02-18 | $11.78 | $21.13 | 232,300 | — | — |
| 2014-02-14 | $11.62 | $20.85 | 376,900 | — | — |
| 2014-02-13 | $11.94 | $21.24 | 377,000 | — | — |
| 2014-02-12 | $11.39 | $20.26 | 302,900 | — | — |
| 2014-02-11 | $11.00 | $19.57 | 295,500 | — | — |
| 2014-02-10 | $10.78 | $19.18 | 318,100 | — | — |
| 2014-02-07 | $10.65 | $18.95 | 299,200 | — | — |
| 2014-02-06 | $10.38 | $18.46 | 335,500 | — | — |
| 2014-02-05 | $10.14 | $18.04 | 358,900 | — | — |
| 2014-02-04 | $10.19 | $18.13 | 484,200 | — | — |
| 2014-02-03 | $10.19 | $18.13 | 712,900 | — | — |
| 2014-01-31 | $11.15 | $19.83 | 482,100 | — | — |
| 2014-01-30 | $11.20 | $19.92 | 311,400 | — | — |
| 2014-01-29 | $11.16 | $19.85 | 246,400 | — | — |
| 2014-01-28 | $11.34 | $20.17 | 426,900 | — | — |
| 2014-01-27 | $11.09 | $19.73 | 706,200 | — | — |
| 2014-01-24 | $11.13 | $19.80 | 632,600 | — | — |
| 2014-01-23 | $11.86 | $21.10 | 882,300 | — | — |
| 2014-01-22 | $12.41 | $22.08 | 345,500 | — | — |
| 2014-01-21 | $12.66 | $22.52 | 464,400 | — | — |
| 2014-01-17 | $12.59 | $22.40 | 298,500 | — | — |
| 2014-01-16 | $12.71 | $22.61 | 811,600 | — | — |
| 2014-01-15 | $12.93 | $23.00 | 327,200 | — | — |
| 2014-01-14 | $13.02 | $23.16 | 272,200 | — | — |
| 2014-01-13 | $12.72 | $22.63 | 514,000 | — | — |
| 2014-01-10 | $12.83 | $22.82 | 783,500 | — | — |
| 2014-01-09 | $13.05 | $23.21 | 303,900 | — | — |
| 2014-01-08 | $13.11 | $23.32 | 846,100 | — | — |
| 2014-01-07 | $13.39 | $23.82 | 744,800 | — | — |
| 2014-01-06 | $13.75 | $24.46 | 490,400 | — | — |
| 2014-01-03 | $13.43 | $23.89 | 974,800 | — | — |
| 2014-01-02 | $13.87 | $24.67 | 710,600 | — | — |