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
- 2010-06-23 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 | $17.16 | $17.16 | 24,700 | — | — |
| 2014-12-30 | $17.48 | $17.48 | 20,300 | — | — |
| 2014-12-29 | $17.64 | $17.64 | 58,200 | — | — |
| 2014-12-26 | $17.73 | $17.73 | 26,600 | — | — |
| 2014-12-24 | $17.50 | $17.50 | 17,000 | — | — |
| 2014-12-23 | $17.50 | $17.50 | 31,100 | — | — |
| 2014-12-22 | $17.12 | $17.12 | 40,100 | — | — |
| 2014-12-19 | $17.35 | $17.35 | 84,000 | — | — |
| 2014-12-18 | $17.25 | $17.25 | 78,700 | — | — |
| 2014-12-17 | $17.09 | $17.09 | 93,100 | — | — |
| 2014-12-16 | $16.62 | $16.62 | 67,700 | — | — |
| 2014-12-15 | $16.64 | $16.64 | 39,100 | — | — |
| 2014-12-12 | $16.76 | $16.76 | 31,200 | — | — |
| 2014-12-11 | $17.02 | $17.02 | 47,100 | — | — |
| 2014-12-10 | $16.96 | $16.96 | 27,900 | — | — |
| 2014-12-09 | $17.27 | $17.27 | 28,100 | — | — |
| 2014-12-08 | $16.96 | $16.96 | 32,700 | — | — |
| 2014-12-05 | $17.72 | $17.72 | 22,700 | — | — |
| 2014-12-04 | $16.81 | $16.81 | 26,900 | — | — |
| 2014-12-03 | $16.80 | $16.80 | 24,700 | — | — |
| 2014-12-02 | $16.83 | $16.83 | 16,900 | — | — |
| 2014-12-01 | $16.96 | $16.96 | 33,700 | — | — |
| 2014-11-28 | $16.73 | $16.73 | 14,200 | — | — |
| 2014-11-26 | $16.95 | $16.95 | 8,500 | — | — |
| 2014-11-25 | $16.81 | $16.81 | 23,500 | — | — |
| 2014-11-24 | $16.78 | $16.78 | 11,500 | — | — |
| 2014-11-21 | $16.66 | $16.66 | 12,600 | — | — |
| 2014-11-20 | $16.68 | $16.68 | 9,800 | — | — |
| 2014-11-19 | $16.56 | $16.56 | 48,800 | — | — |
| 2014-11-18 | $16.62 | $16.62 | 33,100 | — | — |
| 2014-11-17 | $16.68 | $16.68 | 28,900 | — | — |
| 2014-11-14 | $16.95 | $16.95 | 39,200 | — | — |
| 2014-11-13 | $16.64 | $16.64 | 21,300 | — | — |
| 2014-11-12 | $17.05 | $17.05 | 21,600 | — | — |
| 2014-11-11 | $16.99 | $16.99 | 23,000 | — | — |
| 2014-11-10 | $17.10 | $17.10 | 21,500 | — | — |
| 2014-11-07 | $17.20 | $17.20 | 9,400 | — | — |
| 2014-11-06 | $17.19 | $17.19 | 19,700 | — | — |
| 2014-11-05 | $17.02 | $17.02 | 29,300 | — | — |
| 2014-11-04 | $16.60 | $16.60 | 23,300 | — | — |
| 2014-11-03 | $16.87 | $16.87 | 22,100 | — | — |
| 2014-10-31 | $16.99 | $16.99 | 49,900 | — | — |
| 2014-10-30 | $16.89 | $16.89 | 25,800 | — | — |
| 2014-10-29 | $16.93 | $16.93 | 18,900 | — | — |
| 2014-10-28 | $17.09 | $17.09 | 34,300 | — | — |
| 2014-10-27 | $16.27 | $16.27 | 18,500 | — | — |
| 2014-10-24 | $16.32 | $16.32 | 25,300 | — | — |
| 2014-10-23 | $16.28 | $16.28 | 30,000 | — | — |
| 2014-10-22 | $15.99 | $15.99 | 41,600 | — | — |
| 2014-10-21 | $16.60 | $16.60 | 27,200 | — | — |
| 2014-10-20 | $16.76 | $16.76 | 49,200 | — | — |
| 2014-10-17 | $16.88 | $16.88 | 60,100 | — | — |
| 2014-10-16 | $16.95 | $16.95 | 46,700 | — | — |
| 2014-10-15 | $16.27 | $16.27 | 71,200 | — | — |
| 2014-10-14 | $15.69 | $15.69 | 43,100 | — | — |
| 2014-10-13 | $15.44 | $15.44 | 36,200 | — | — |
| 2014-10-10 | $15.11 | $15.11 | 71,900 | — | — |
| 2014-10-09 | $14.95 | $14.95 | 66,400 | — | — |
| 2014-10-08 | $15.33 | $15.33 | 79,300 | — | — |
| 2014-10-07 | $14.98 | $14.98 | 48,300 | — | — |
| 2014-10-06 | $15.11 | $15.11 | 46,400 | — | — |
| 2014-10-03 | $15.21 | $15.21 | 28,200 | — | — |
| 2014-10-02 | $15.10 | $15.10 | 55,300 | — | — |
| 2014-10-01 | $14.96 | $14.96 | 77,500 | — | — |
| 2014-09-30 | $14.94 | $14.94 | 119,200 | — | — |
| 2014-09-29 | $15.23 | $15.23 | 29,400 | — | — |
| 2014-09-26 | $15.16 | $15.16 | 18,200 | — | — |
| 2014-09-25 | $15.14 | $15.14 | 43,700 | — | — |
| 2014-09-24 | $15.40 | $15.40 | 98,900 | — | — |
| 2014-09-23 | $15.19 | $15.19 | 44,700 | — | — |
| 2014-09-22 | $15.12 | $15.12 | 23,800 | — | — |
| 2014-09-19 | $15.24 | $15.24 | 54,600 | — | — |
| 2014-09-18 | $15.24 | $15.24 | 25,300 | — | — |
| 2014-09-17 | $15.03 | $15.03 | 8,800 | — | — |
| 2014-09-16 | $15.14 | $15.14 | 15,000 | — | — |
| 2014-09-15 | $14.96 | $14.96 | 16,300 | — | — |
| 2014-09-12 | $15.20 | $15.20 | 48,300 | — | — |
| 2014-09-11 | $15.04 | $15.04 | 13,500 | — | — |
| 2014-09-10 | $15.09 | $15.09 | 13,800 | — | — |
| 2014-09-09 | $14.99 | $14.99 | 24,500 | — | — |
| 2014-09-08 | $15.23 | $15.23 | 17,900 | — | — |
| 2014-09-05 | $15.08 | $15.08 | 43,000 | — | — |
| 2014-09-04 | $14.81 | $14.81 | 30,100 | — | — |
| 2014-09-03 | $15.14 | $15.14 | 19,700 | — | — |
| 2014-09-02 | $15.25 | $15.25 | 21,400 | — | — |
| 2014-08-29 | $15.30 | $15.30 | 18,500 | — | — |
| 2014-08-28 | $15.39 | $15.39 | 15,900 | — | — |
| 2014-08-27 | $15.72 | $15.72 | 46,100 | — | — |
| 2014-08-26 | $16.16 | $16.16 | 20,700 | — | — |
| 2014-08-25 | $16.19 | $16.19 | 22,700 | — | — |
| 2014-08-22 | $16.29 | $16.29 | 23,200 | — | — |
| 2014-08-21 | $16.40 | $16.40 | 26,900 | — | — |
| 2014-08-20 | $16.32 | $16.32 | 22,300 | — | — |
| 2014-08-19 | $16.78 | $16.78 | 10,600 | — | — |
| 2014-08-18 | $16.98 | $16.98 | 19,700 | — | — |
| 2014-08-15 | $16.93 | $16.93 | 39,600 | — | — |
| 2014-08-14 | $16.83 | $16.83 | 6,300 | — | — |
| 2014-08-13 | $16.82 | $16.82 | 7,900 | — | — |
| 2014-08-12 | $16.74 | $16.74 | 38,100 | — | — |
| 2014-08-11 | $16.89 | $16.89 | 19,900 | — | — |
| 2014-08-08 | $16.51 | $16.51 | 20,000 | — | — |
| 2014-08-07 | $16.30 | $16.30 | 27,000 | — | — |
| 2014-08-06 | $16.28 | $16.28 | 14,400 | — | — |
| 2014-08-05 | $15.44 | $15.44 | 20,600 | — | — |
| 2014-08-04 | $14.41 | $14.41 | 16,300 | — | — |
| 2014-08-01 | $14.33 | $14.33 | 25,600 | — | — |
| 2014-07-31 | $14.43 | $14.43 | 50,400 | — | — |
| 2014-07-30 | $14.87 | $14.87 | 15,700 | — | — |
| 2014-07-29 | $14.81 | $14.81 | 11,300 | — | — |
| 2014-07-28 | $14.96 | $14.96 | 17,000 | — | — |
| 2014-07-25 | $14.88 | $14.88 | 35,700 | — | — |
| 2014-07-24 | $15.16 | $15.16 | 18,400 | — | — |
| 2014-07-23 | $15.17 | $15.17 | 16,200 | — | — |
| 2014-07-22 | $15.38 | $15.38 | 28,600 | — | — |
| 2014-07-21 | $15.45 | $15.45 | 27,600 | — | — |
| 2014-07-18 | $15.80 | $15.80 | 54,700 | — | — |
| 2014-07-17 | $15.85 | $15.85 | 44,400 | — | — |
| 2014-07-16 | $16.10 | $16.10 | 14,100 | — | — |
| 2014-07-15 | $15.89 | $15.89 | 39,800 | — | — |
| 2014-07-14 | $15.90 | $15.90 | 16,300 | — | — |
| 2014-07-11 | $16.01 | $16.01 | 12,800 | — | — |
| 2014-07-10 | $15.91 | $15.91 | 18,700 | — | — |
| 2014-07-09 | $16.07 | $16.07 | 10,900 | — | — |
| 2014-07-08 | $16.17 | $16.17 | 23,300 | — | — |
| 2014-07-07 | $16.49 | $16.49 | 17,100 | — | — |
| 2014-07-03 | $16.99 | $16.99 | 9,000 | — | — |
| 2014-07-02 | $16.89 | $16.89 | 31,100 | — | — |
| 2014-07-01 | $16.97 | $16.97 | 30,600 | — | — |
| 2014-06-30 | $16.46 | $16.46 | 31,400 | — | — |
| 2014-06-27 | $16.19 | $16.19 | 35,700 | — | — |
| 2014-06-26 | $15.80 | $15.80 | 41,300 | — | — |
| 2014-06-25 | $15.96 | $15.96 | 15,200 | — | — |
| 2014-06-24 | $15.81 | $15.81 | 30,800 | — | — |
| 2014-06-23 | $16.03 | $16.03 | 38,200 | — | — |
| 2014-06-20 | $16.21 | $16.21 | 55,000 | — | — |
| 2014-06-19 | $16.19 | $16.19 | 67,600 | — | — |
| 2014-06-18 | $15.98 | $15.98 | 27,900 | — | — |
| 2014-06-17 | $15.96 | $15.96 | 34,000 | — | — |
| 2014-06-16 | $15.70 | $15.70 | 32,100 | — | — |
| 2014-06-13 | $15.68 | $15.68 | 18,200 | — | — |
| 2014-06-12 | $15.95 | $15.95 | 35,900 | — | — |
| 2014-06-11 | $15.99 | $15.99 | 25,200 | — | — |
| 2014-06-10 | $16.00 | $16.00 | 44,000 | — | — |
| 2014-06-09 | $16.20 | $16.20 | 37,900 | — | — |
| 2014-06-06 | $16.17 | $16.17 | 99,700 | — | — |
| 2014-06-05 | $16.00 | $16.00 | 32,200 | — | — |
| 2014-06-04 | $15.65 | $15.65 | 56,900 | — | — |
| 2014-06-03 | $15.81 | $15.81 | 83,900 | — | — |
| 2014-06-02 | $16.01 | $16.01 | 29,300 | — | — |
| 2014-05-30 | $16.17 | $16.17 | 20,200 | — | — |
| 2014-05-29 | $16.23 | $16.23 | 9,800 | — | — |
| 2014-05-28 | $16.09 | $16.09 | 75,800 | — | — |
| 2014-05-27 | $16.06 | $16.06 | 84,300 | — | — |
| 2014-05-23 | $16.09 | $16.09 | 18,200 | — | — |
| 2014-05-22 | $15.70 | $15.70 | 21,700 | — | — |
| 2014-05-21 | $15.50 | $15.50 | 33,200 | — | — |
| 2014-05-20 | $15.44 | $15.44 | 45,300 | — | — |
| 2014-05-19 | $15.67 | $15.67 | 28,700 | — | — |
| 2014-05-16 | $15.63 | $15.63 | 81,200 | — | — |
| 2014-05-15 | $15.65 | $15.65 | 57,800 | — | — |
| 2014-05-14 | $15.91 | $15.91 | 35,000 | — | — |
| 2014-05-13 | $16.00 | $16.00 | 44,300 | — | — |
| 2014-05-12 | $16.27 | $16.27 | 73,900 | — | — |
| 2014-05-09 | $16.07 | $16.07 | 16,300 | — | — |
| 2014-05-08 | $15.65 | $15.65 | 36,400 | — | — |
| 2014-05-07 | $16.00 | $16.00 | 114,600 | — | — |
| 2014-05-06 | $15.84 | $15.84 | 36,500 | — | — |
| 2014-05-05 | $16.04 | $16.04 | 13,100 | — | — |
| 2014-05-02 | $16.08 | $16.08 | 20,700 | — | — |
| 2014-05-01 | $16.23 | $16.23 | 36,800 | — | — |
| 2014-04-30 | $16.23 | $16.23 | 30,800 | — | — |
| 2014-04-29 | $16.34 | $16.34 | 32,000 | — | — |
| 2014-04-28 | $16.53 | $16.53 | 13,600 | — | — |
| 2014-04-25 | $16.86 | $16.86 | 31,100 | — | — |
| 2014-04-24 | $16.83 | $16.83 | 9,600 | — | — |
| 2014-04-23 | $17.00 | $17.00 | 14,900 | — | — |
| 2014-04-22 | $17.25 | $17.25 | 16,400 | — | — |
| 2014-04-21 | $17.33 | $17.33 | 9,600 | — | — |
| 2014-04-17 | $17.31 | $17.31 | 14,600 | — | — |
| 2014-04-16 | $17.00 | $17.00 | 10,400 | — | — |
| 2014-04-15 | $16.94 | $16.94 | 19,100 | — | — |
| 2014-04-14 | $16.81 | $16.81 | 26,200 | — | — |
| 2014-04-11 | $16.98 | $16.98 | 23,100 | — | — |
| 2014-04-10 | $17.12 | $17.12 | 33,100 | — | — |
| 2014-04-09 | $17.46 | $17.46 | 25,900 | — | — |
| 2014-04-08 | $17.61 | $17.61 | 24,100 | — | — |
| 2014-04-07 | $17.34 | $17.34 | 27,000 | — | — |
| 2014-04-04 | $17.94 | $17.94 | 41,300 | — | — |
| 2014-04-03 | $18.18 | $18.18 | 27,800 | — | — |
| 2014-04-02 | $18.10 | $18.10 | 38,500 | — | — |
| 2014-04-01 | $17.63 | $17.63 | 28,900 | — | — |
| 2014-03-31 | $17.38 | $17.38 | 29,300 | — | — |
| 2014-03-28 | $17.11 | $17.11 | 28,700 | — | — |
| 2014-03-27 | $16.92 | $16.92 | 28,900 | — | — |
| 2014-03-26 | $16.71 | $16.71 | 53,700 | — | — |
| 2014-03-25 | $16.87 | $16.87 | 14,100 | — | — |
| 2014-03-24 | $16.73 | $16.73 | 24,700 | — | — |
| 2014-03-21 | $16.64 | $16.64 | 46,600 | — | — |
| 2014-03-20 | $16.53 | $16.53 | 12,500 | — | — |
| 2014-03-19 | $16.62 | $16.62 | 19,200 | — | — |
| 2014-03-18 | $16.63 | $16.63 | 24,300 | — | — |
| 2014-03-17 | $16.61 | $16.61 | 18,900 | — | — |
| 2014-03-14 | $16.50 | $16.50 | 14,400 | — | — |
| 2014-03-13 | $16.53 | $16.53 | 21,200 | — | — |
| 2014-03-12 | $16.93 | $16.93 | 14,400 | — | — |
| 2014-03-11 | $16.90 | $16.90 | 15,400 | — | — |
| 2014-03-10 | $17.23 | $17.23 | 13,500 | — | — |
| 2014-03-07 | $17.30 | $17.30 | 34,100 | — | — |
| 2014-03-06 | $17.11 | $17.11 | 14,600 | — | — |
| 2014-03-05 | $17.18 | $17.18 | 36,800 | — | — |
| 2014-03-04 | $17.44 | $17.44 | 69,000 | — | — |
| 2014-03-03 | $16.96 | $16.96 | 43,600 | — | — |
| 2014-02-28 | $17.13 | $17.13 | 18,300 | — | — |
| 2014-02-27 | $17.34 | $17.34 | 50,200 | — | — |
| 2014-02-26 | $16.75 | $16.75 | 21,000 | — | — |
| 2014-02-25 | $16.98 | $16.98 | 35,600 | — | — |
| 2014-02-24 | $16.99 | $16.99 | 68,800 | — | — |
| 2014-02-21 | $16.66 | $16.66 | 28,800 | — | — |
| 2014-02-20 | $16.70 | $16.70 | 18,300 | — | — |
| 2014-02-19 | $16.52 | $16.52 | 32,800 | — | — |
| 2014-02-18 | $16.89 | $16.89 | 37,600 | — | — |
| 2014-02-14 | $16.21 | $16.21 | 20,800 | — | — |
| 2014-02-13 | $16.23 | $16.23 | 41,800 | — | — |
| 2014-02-12 | $15.68 | $15.68 | 61,000 | — | — |
| 2014-02-11 | $14.66 | $14.66 | 49,900 | — | — |
| 2014-02-10 | $14.31 | $14.31 | 39,000 | — | — |
| 2014-02-07 | $13.99 | $13.99 | 33,300 | — | — |
| 2014-02-06 | $13.90 | $13.90 | 56,300 | — | — |
| 2014-02-05 | $13.92 | $13.92 | 41,600 | — | — |
| 2014-02-04 | $13.91 | $13.91 | 53,000 | — | — |
| 2014-02-03 | $14.31 | $14.31 | 93,200 | — | — |
| 2014-01-31 | $14.24 | $14.24 | 74,200 | — | — |
| 2014-01-30 | $14.51 | $14.51 | 47,200 | — | — |
| 2014-01-29 | $14.62 | $14.62 | 62,300 | — | — |
| 2014-01-28 | $15.06 | $15.06 | 54,500 | — | — |
| 2014-01-27 | $15.41 | $15.41 | 28,300 | — | — |
| 2014-01-24 | $15.69 | $15.69 | 64,000 | — | — |
| 2014-01-23 | $15.67 | $15.67 | 29,600 | — | — |
| 2014-01-22 | $15.68 | $15.68 | 14,700 | — | — |
| 2014-01-21 | $15.55 | $15.55 | 30,500 | — | — |
| 2014-01-17 | $15.33 | $15.33 | 36,500 | — | — |
| 2014-01-16 | $15.32 | $15.32 | 28,700 | — | — |
| 2014-01-15 | $15.22 | $15.22 | 25,600 | — | — |
| 2014-01-14 | $15.27 | $15.27 | 46,700 | — | — |
| 2014-01-13 | $15.32 | $15.32 | 53,600 | — | — |
| 2014-01-10 | $15.15 | $15.15 | 42,500 | — | — |
| 2014-01-09 | $15.19 | $15.19 | 66,000 | — | — |
| 2014-01-08 | $15.80 | $15.80 | 66,600 | — | — |
| 2014-01-07 | $15.80 | $15.80 | 108,800 | — | — |
| 2014-01-06 | $15.67 | $15.67 | 69,200 | — | — |
| 2014-01-03 | $15.55 | $15.55 | 64,300 | — | — |
| 2014-01-02 | $15.29 | $15.29 | 88,900 | — | — |