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
- 2010-12-15 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 | $17.54 | $17.54 | 80,200 | — | — |
| 2014-12-30 | $17.70 | $17.70 | 81,700 | — | — |
| 2014-12-29 | $17.76 | $17.76 | 176,900 | — | — |
| 2014-12-26 | $17.49 | $17.49 | 155,300 | — | — |
| 2014-12-24 | $17.63 | $17.63 | 143,000 | — | — |
| 2014-12-23 | $17.35 | $17.35 | 151,900 | — | — |
| 2014-12-22 | $17.19 | $17.19 | 86,400 | — | — |
| 2014-12-19 | $16.92 | $16.92 | 221,900 | — | — |
| 2014-12-18 | $16.96 | $16.96 | 233,200 | — | — |
| 2014-12-17 | $16.90 | $16.90 | 221,100 | — | — |
| 2014-12-16 | $16.73 | $16.73 | 244,700 | — | — |
| 2014-12-15 | $16.64 | $16.64 | 213,000 | — | — |
| 2014-12-12 | $16.42 | $16.42 | 251,300 | — | — |
| 2014-12-11 | $16.56 | $16.56 | 280,200 | — | — |
| 2014-12-10 | $16.45 | $16.45 | 291,900 | — | — |
| 2014-12-09 | $16.72 | $16.72 | 297,900 | — | — |
| 2014-12-08 | $16.38 | $16.38 | 159,100 | — | — |
| 2014-12-05 | $16.51 | $16.51 | 271,000 | — | — |
| 2014-12-04 | $16.49 | $16.49 | 318,400 | — | — |
| 2014-12-03 | $16.62 | $16.62 | 258,100 | — | — |
| 2014-12-02 | $16.19 | $16.19 | 175,900 | — | — |
| 2014-12-01 | $15.86 | $15.86 | 335,800 | — | — |
| 2014-11-28 | $15.79 | $15.79 | 150,900 | — | — |
| 2014-11-26 | $15.98 | $15.98 | 318,100 | — | — |
| 2014-11-25 | $15.93 | $15.93 | 351,100 | — | — |
| 2014-11-24 | $16.17 | $16.17 | 536,100 | — | — |
| 2014-11-21 | $15.46 | $15.46 | 487,600 | — | — |
| 2014-11-20 | $15.52 | $15.52 | 1,404,700 | — | — |
| 2014-11-19 | $16.34 | $16.34 | 137,300 | — | — |
| 2014-11-18 | $16.62 | $16.62 | 112,700 | — | — |
| 2014-11-17 | $16.38 | $16.38 | 201,600 | — | — |
| 2014-11-14 | $16.44 | $16.44 | 131,600 | — | — |
| 2014-11-13 | $16.47 | $16.47 | 112,300 | — | — |
| 2014-11-12 | $16.53 | $16.53 | 168,600 | — | — |
| 2014-11-11 | $16.48 | $16.48 | 70,700 | — | — |
| 2014-11-10 | $16.51 | $16.51 | 181,900 | — | — |
| 2014-11-07 | $15.94 | $15.94 | 215,800 | — | — |
| 2014-11-06 | $15.79 | $15.79 | 112,200 | — | — |
| 2014-11-05 | $15.93 | $15.93 | 97,500 | — | — |
| 2014-11-04 | $15.95 | $15.95 | 58,000 | — | — |
| 2014-11-03 | $16.00 | $16.00 | 112,100 | — | — |
| 2014-10-31 | $16.11 | $16.11 | 76,300 | — | — |
| 2014-10-30 | $16.00 | $16.00 | 92,000 | — | — |
| 2014-10-29 | $15.75 | $15.75 | 155,900 | — | — |
| 2014-10-28 | $15.70 | $15.70 | 114,500 | — | — |
| 2014-10-27 | $15.50 | $15.50 | 37,100 | — | — |
| 2014-10-24 | $15.56 | $15.56 | 145,400 | — | — |
| 2014-10-23 | $15.40 | $15.40 | 47,000 | — | — |
| 2014-10-22 | $15.35 | $15.35 | 86,700 | — | — |
| 2014-10-21 | $15.53 | $15.53 | 129,600 | — | — |
| 2014-10-20 | $15.38 | $15.38 | 176,500 | — | — |
| 2014-10-17 | $15.12 | $15.12 | 150,300 | — | — |
| 2014-10-16 | $14.66 | $14.66 | 66,100 | — | — |
| 2014-10-15 | $14.42 | $14.42 | 155,300 | — | — |
| 2014-10-14 | $14.32 | $14.32 | 84,600 | — | — |
| 2014-10-13 | $14.26 | $14.26 | 62,700 | — | — |
| 2014-10-10 | $13.96 | $13.96 | 79,600 | — | — |
| 2014-10-09 | $13.96 | $13.96 | 60,700 | — | — |
| 2014-10-08 | $14.18 | $14.18 | 71,800 | — | — |
| 2014-10-07 | $13.70 | $13.70 | 52,000 | — | — |
| 2014-10-06 | $14.01 | $14.01 | 92,900 | — | — |
| 2014-10-03 | $14.04 | $14.04 | 130,100 | — | — |
| 2014-10-02 | $13.69 | $13.69 | 64,200 | — | — |
| 2014-10-01 | $13.36 | $13.36 | 84,900 | — | — |
| 2014-09-30 | $13.29 | $13.29 | 84,300 | — | — |
| 2014-09-29 | $13.11 | $13.11 | 70,100 | — | — |
| 2014-09-26 | $13.15 | $13.15 | 57,200 | — | — |
| 2014-09-25 | $12.83 | $12.83 | 57,300 | — | — |
| 2014-09-24 | $13.15 | $13.15 | 43,000 | — | — |
| 2014-09-23 | $13.04 | $13.04 | 62,200 | — | — |
| 2014-09-22 | $13.22 | $13.22 | 67,800 | — | — |
| 2014-09-19 | $13.45 | $13.45 | 167,900 | — | — |
| 2014-09-18 | $13.44 | $13.44 | 46,700 | — | — |
| 2014-09-17 | $13.25 | $13.25 | 73,300 | — | — |
| 2014-09-16 | $13.07 | $13.07 | 85,100 | — | — |
| 2014-09-15 | $13.05 | $13.05 | 124,300 | — | — |
| 2014-09-12 | $13.18 | $13.18 | 95,700 | — | — |
| 2014-09-11 | $13.31 | $13.31 | 97,900 | — | — |
| 2014-09-10 | $13.35 | $13.35 | 100,100 | — | — |
| 2014-09-09 | $13.40 | $13.40 | 115,300 | — | — |
| 2014-09-08 | $13.31 | $13.31 | 65,800 | — | — |
| 2014-09-05 | $13.57 | $13.57 | 53,600 | — | — |
| 2014-09-04 | $13.72 | $13.72 | 43,000 | — | — |
| 2014-09-03 | $13.74 | $13.74 | 81,900 | — | — |
| 2014-09-02 | $14.29 | $14.29 | 42,900 | — | — |
| 2014-08-29 | $14.19 | $14.19 | 51,800 | — | — |
| 2014-08-28 | $13.83 | $13.83 | 35,300 | — | — |
| 2014-08-27 | $14.10 | $14.10 | 21,100 | — | — |
| 2014-08-26 | $14.12 | $14.12 | 29,500 | — | — |
| 2014-08-25 | $14.19 | $14.19 | 39,200 | — | — |
| 2014-08-22 | $14.45 | $14.45 | 51,600 | — | — |
| 2014-08-21 | $14.69 | $14.69 | 46,500 | — | — |
| 2014-08-20 | $14.37 | $14.37 | 41,700 | — | — |
| 2014-08-19 | $14.75 | $14.75 | 27,700 | — | — |
| 2014-08-18 | $14.85 | $14.85 | 36,900 | — | — |
| 2014-08-15 | $14.51 | $14.51 | 60,300 | — | — |
| 2014-08-14 | $14.55 | $14.55 | 67,100 | — | — |
| 2014-08-13 | $14.78 | $14.78 | 39,700 | — | — |
| 2014-08-12 | $14.82 | $14.82 | 30,500 | — | — |
| 2014-08-11 | $14.86 | $14.86 | 103,400 | — | — |
| 2014-08-08 | $14.89 | $14.89 | 102,400 | — | — |
| 2014-08-07 | $14.18 | $14.18 | 106,300 | — | — |
| 2014-08-06 | $14.02 | $14.02 | 103,800 | — | — |
| 2014-08-05 | $13.90 | $13.90 | 54,300 | — | — |
| 2014-08-04 | $13.85 | $13.85 | 66,200 | — | — |
| 2014-08-01 | $13.85 | $13.85 | 60,100 | — | — |
| 2014-07-31 | $13.65 | $13.65 | 97,600 | — | — |
| 2014-07-30 | $13.97 | $13.97 | 58,400 | — | — |
| 2014-07-29 | $13.76 | $13.76 | 60,100 | — | — |
| 2014-07-28 | $13.40 | $13.40 | 56,700 | — | — |
| 2014-07-25 | $13.13 | $13.13 | 38,900 | — | — |
| 2014-07-24 | $13.37 | $13.37 | 37,800 | — | — |
| 2014-07-23 | $13.50 | $13.50 | 45,700 | — | — |
| 2014-07-22 | $13.50 | $13.50 | 66,600 | — | — |
| 2014-07-21 | $13.73 | $13.73 | 36,300 | — | — |
| 2014-07-18 | $13.97 | $13.97 | 55,900 | — | — |
| 2014-07-17 | $13.80 | $13.80 | 59,500 | — | — |
| 2014-07-16 | $14.02 | $14.02 | 57,700 | — | — |
| 2014-07-15 | $13.94 | $13.94 | 59,900 | — | — |
| 2014-07-14 | $14.10 | $14.10 | 41,500 | — | — |
| 2014-07-11 | $14.03 | $14.03 | 18,800 | — | — |
| 2014-07-10 | $14.21 | $14.21 | 49,600 | — | — |
| 2014-07-09 | $14.36 | $14.36 | 31,700 | — | — |
| 2014-07-08 | $14.38 | $14.38 | 68,100 | — | — |
| 2014-07-07 | $14.40 | $14.40 | 63,900 | — | — |
| 2014-07-03 | $14.38 | $14.38 | 83,900 | — | — |
| 2014-07-02 | $14.43 | $14.43 | 46,200 | — | — |
| 2014-07-01 | $14.33 | $14.33 | 280,900 | — | — |
| 2014-06-30 | $14.11 | $14.11 | 92,400 | — | — |
| 2014-06-27 | $13.97 | $13.97 | 271,000 | — | — |
| 2014-06-26 | $14.62 | $14.62 | 33,600 | — | — |
| 2014-06-25 | $14.40 | $14.40 | 45,000 | — | — |
| 2014-06-24 | $14.41 | $14.41 | 43,700 | — | — |
| 2014-06-23 | $14.63 | $14.63 | 34,800 | — | — |
| 2014-06-20 | $14.81 | $14.81 | 89,200 | — | — |
| 2014-06-19 | $14.71 | $14.71 | 29,600 | — | — |
| 2014-06-18 | $14.77 | $14.77 | 37,900 | — | — |
| 2014-06-17 | $14.68 | $14.68 | 54,900 | — | — |
| 2014-06-16 | $14.66 | $14.66 | 58,300 | — | — |
| 2014-06-13 | $14.55 | $14.55 | 46,600 | — | — |
| 2014-06-12 | $14.61 | $14.61 | 30,700 | — | — |
| 2014-06-11 | $14.58 | $14.58 | 37,900 | — | — |
| 2014-06-10 | $14.72 | $14.72 | 44,500 | — | — |
| 2014-06-09 | $14.69 | $14.69 | 44,500 | — | — |
| 2014-06-06 | $14.36 | $14.36 | 74,200 | — | — |
| 2014-06-05 | $14.37 | $14.37 | 84,600 | — | — |
| 2014-06-04 | $14.40 | $14.40 | 88,400 | — | — |
| 2014-06-03 | $14.51 | $14.51 | 71,900 | — | — |
| 2014-06-02 | $14.61 | $14.61 | 54,700 | — | — |
| 2014-05-30 | $14.78 | $14.78 | 158,000 | — | — |
| 2014-05-29 | $14.86 | $14.86 | 39,500 | — | — |
| 2014-05-28 | $14.89 | $14.89 | 53,000 | — | — |
| 2014-05-27 | $14.99 | $14.99 | 46,500 | — | — |
| 2014-05-23 | $14.81 | $14.81 | 49,800 | — | — |
| 2014-05-22 | $14.74 | $14.74 | 27,700 | — | — |
| 2014-05-21 | $14.70 | $14.70 | 48,600 | — | — |
| 2014-05-20 | $14.92 | $14.92 | 90,800 | — | — |
| 2014-05-19 | $15.10 | $15.10 | 57,000 | — | — |
| 2014-05-16 | $14.94 | $14.94 | 107,600 | — | — |
| 2014-05-15 | $14.83 | $14.83 | 60,100 | — | — |
| 2014-05-14 | $14.85 | $14.85 | 103,700 | — | — |
| 2014-05-13 | $15.16 | $15.16 | 98,100 | — | — |
| 2014-05-12 | $15.52 | $15.52 | 83,100 | — | — |
| 2014-05-09 | $14.95 | $14.95 | 63,100 | — | — |
| 2014-05-08 | $14.70 | $14.70 | 67,300 | — | — |
| 2014-05-07 | $15.50 | $15.50 | 145,400 | — | — |
| 2014-05-06 | $15.80 | $15.80 | 51,400 | — | — |
| 2014-05-05 | $15.89 | $15.89 | 60,200 | — | — |
| 2014-05-02 | $15.61 | $15.61 | 50,400 | — | — |
| 2014-05-01 | $15.41 | $15.41 | 105,500 | — | — |
| 2014-04-30 | $15.68 | $15.68 | 48,600 | — | — |
| 2014-04-29 | $15.70 | $15.70 | 40,000 | — | — |
| 2014-04-28 | $15.97 | $15.97 | 76,300 | — | — |
| 2014-04-25 | $15.76 | $15.76 | 52,400 | — | — |
| 2014-04-24 | $16.22 | $16.22 | 42,200 | — | — |
| 2014-04-23 | $16.38 | $16.38 | 43,900 | — | — |
| 2014-04-22 | $16.56 | $16.56 | 51,600 | — | — |
| 2014-04-21 | $16.59 | $16.59 | 34,400 | — | — |
| 2014-04-17 | $16.39 | $16.39 | 40,800 | — | — |
| 2014-04-16 | $16.35 | $16.35 | 38,900 | — | — |
| 2014-04-15 | $16.10 | $16.10 | 68,500 | — | — |
| 2014-04-14 | $15.96 | $15.96 | 64,500 | — | — |
| 2014-04-11 | $15.75 | $15.75 | 38,300 | — | — |
| 2014-04-10 | $15.77 | $15.77 | 38,400 | — | — |
| 2014-04-09 | $16.21 | $16.21 | 24,800 | — | — |
| 2014-04-08 | $16.00 | $16.00 | 50,300 | — | — |
| 2014-04-07 | $15.97 | $15.97 | 56,400 | — | — |
| 2014-04-04 | $16.36 | $16.36 | 59,400 | — | — |
| 2014-04-03 | $16.68 | $16.68 | 63,500 | — | — |
| 2014-04-02 | $16.59 | $16.59 | 60,400 | — | — |
| 2014-04-01 | $16.64 | $16.64 | 153,100 | — | — |
| 2014-03-31 | $16.35 | $16.35 | 245,900 | — | — |
| 2014-03-28 | $16.07 | $16.07 | 36,300 | — | — |
| 2014-03-27 | $15.85 | $15.85 | 42,300 | — | — |
| 2014-03-26 | $16.15 | $16.15 | 78,500 | — | — |
| 2014-03-25 | $16.51 | $16.51 | 98,700 | — | — |
| 2014-03-24 | $16.42 | $16.42 | 49,400 | — | — |
| 2014-03-21 | $16.39 | $16.39 | 125,100 | — | — |
| 2014-03-20 | $16.51 | $16.51 | 52,300 | — | — |
| 2014-03-19 | $16.50 | $16.50 | 64,100 | — | — |
| 2014-03-18 | $16.88 | $16.88 | 72,100 | — | — |
| 2014-03-17 | $16.81 | $16.81 | 103,800 | — | — |
| 2014-03-14 | $15.45 | $15.45 | 59,300 | — | — |
| 2014-03-13 | $15.45 | $15.45 | 90,400 | — | — |
| 2014-03-12 | $15.96 | $15.96 | 55,100 | — | — |
| 2014-03-11 | $16.09 | $16.09 | 62,600 | — | — |
| 2014-03-10 | $16.19 | $16.19 | 78,400 | — | — |
| 2014-03-07 | $16.18 | $16.18 | 45,000 | — | — |
| 2014-03-06 | $16.24 | $16.24 | 50,800 | — | — |
| 2014-03-05 | $16.25 | $16.25 | 118,800 | — | — |
| 2014-03-04 | $16.22 | $16.22 | 193,000 | — | — |
| 2014-03-03 | $16.25 | $16.25 | 143,800 | — | — |
| 2014-02-28 | $16.83 | $16.83 | 129,000 | — | — |
| 2014-02-27 | $17.00 | $17.00 | 54,400 | — | — |
| 2014-02-26 | $16.74 | $16.74 | 44,500 | — | — |
| 2014-02-25 | $16.86 | $16.86 | 78,800 | — | — |
| 2014-02-24 | $17.00 | $17.00 | 72,400 | — | — |
| 2014-02-21 | $17.10 | $17.10 | 58,900 | — | — |
| 2014-02-20 | $16.71 | $16.71 | 78,400 | — | — |
| 2014-02-19 | $16.81 | $16.81 | 64,200 | — | — |
| 2014-02-18 | $16.81 | $16.81 | 182,800 | — | — |
| 2014-02-14 | $17.05 | $17.05 | 170,000 | — | — |
| 2014-02-13 | $16.14 | $16.14 | 158,900 | — | — |
| 2014-02-12 | $14.95 | $14.95 | 63,900 | — | — |
| 2014-02-11 | $14.91 | $14.91 | 42,400 | — | — |
| 2014-02-10 | $14.83 | $14.83 | 68,400 | — | — |
| 2014-02-07 | $14.72 | $14.72 | 47,200 | — | — |
| 2014-02-06 | $14.77 | $14.77 | 48,900 | — | — |
| 2014-02-05 | $14.54 | $14.54 | 86,800 | — | — |
| 2014-02-04 | $14.71 | $14.71 | 142,800 | — | — |
| 2014-02-03 | $14.16 | $14.16 | 109,700 | — | — |
| 2014-01-31 | $14.04 | $14.04 | 131,800 | — | — |
| 2014-01-30 | $14.07 | $14.07 | 96,100 | — | — |
| 2014-01-29 | $14.02 | $14.02 | 84,300 | — | — |
| 2014-01-28 | $14.30 | $14.30 | 237,500 | — | — |
| 2014-01-27 | $13.71 | $13.71 | 355,000 | — | — |
| 2014-01-24 | $13.80 | $13.80 | 108,100 | — | — |
| 2014-01-23 | $14.11 | $14.11 | 64,300 | — | — |
| 2014-01-22 | $14.41 | $14.41 | 62,700 | — | — |
| 2014-01-21 | $14.45 | $14.45 | 95,200 | — | — |
| 2014-01-17 | $14.44 | $14.44 | 82,900 | — | — |
| 2014-01-16 | $14.78 | $14.78 | 93,600 | — | — |
| 2014-01-15 | $15.21 | $15.21 | 156,800 | — | — |
| 2014-01-14 | $15.38 | $15.38 | 88,900 | — | — |
| 2014-01-13 | $15.34 | $15.34 | 87,400 | — | — |
| 2014-01-10 | $15.27 | $15.27 | 63,000 | — | — |
| 2014-01-09 | $15.64 | $15.64 | 75,900 | — | — |
| 2014-01-08 | $15.94 | $15.94 | 43,800 | — | — |
| 2014-01-07 | $16.02 | $16.02 | 59,000 | — | — |
| 2014-01-06 | $15.96 | $15.96 | 73,300 | — | — |
| 2014-01-03 | $16.05 | $16.05 | 44,900 | — | — |
| 2014-01-02 | $16.16 | $16.16 | 171,500 | — | — |