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
- 1980-03-17 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 | $17.61 | $27.67 | 37,900 | — | — |
| 2014-12-30 | $17.35 | $27.26 | 8,700 | — | — |
| 2014-12-29 | $17.00 | $26.71 | 14,100 | — | — |
| 2014-12-26 | $16.93 | $26.60 | 13,900 | — | — |
| 2014-12-24 | $17.08 | $26.84 | 8,600 | — | — |
| 2014-12-23 | $16.93 | $26.60 | 17,500 | — | — |
| 2014-12-22 | $16.99 | $26.70 | 25,100 | — | — |
| 2014-12-19 | $16.44 | $25.83 | 10,700 | — | — |
| 2014-12-18 | $16.30 | $25.61 | 22,500 | — | — |
| 2014-12-17 | $16.88 | $26.52 | 16,300 | — | — |
| 2014-12-16 | $17.70 | $27.81 | 12,200 | — | — |
| 2014-12-15 | $17.49 | $27.48 | 45,300 | — | — |
| 2014-12-12 | $17.40 | $27.34 | 29,900 | — | — |
| 2014-12-11 | $17.67 | $27.76 | 20,700 | — | — |
| 2014-12-10 | $17.65 | $27.73 | 13,700 | — | — |
| 2014-12-09 | $18.37 | $28.86 | 27,100 | — | — |
| 2014-12-08 | $18.50 | $29.07 | 35,000 | — | — |
| 2014-12-05 | $18.40 | $28.91 | 11,500 | — | — |
| 2014-12-04 | $18.12 | $28.47 | 9,000 | — | — |
| 2014-12-03 | $17.40 | $27.34 | 19,900 | — | — |
| 2014-12-02 | $17.42 | $27.37 | 21,400 | — | — |
| 2014-12-01 | $17.34 | $27.25 | 111,000 | — | — |
| 2014-11-28 | $17.15 | $26.95 | 15,600 | — | — |
| 2014-11-26 | $17.08 | $26.84 | 18,600 | — | — |
| 2014-11-25 | $16.94 | $26.62 | 10,100 | — | — |
| 2014-11-24 | $16.24 | $25.52 | 24,900 | — | — |
| 2014-11-21 | $15.83 | $24.87 | 8,200 | — | — |
| 2014-11-20 | $15.97 | $25.09 | 7,300 | — | — |
| 2014-11-19 | $15.76 | $24.29 | 4,500 | — | — |
| 2014-11-18 | $16.00 | $24.66 | 7,400 | — | — |
| 2014-11-17 | $15.95 | $24.59 | 9,100 | — | — |
| 2014-11-14 | $15.59 | $24.03 | 10,500 | — | — |
| 2014-11-13 | $15.85 | $24.43 | 6,500 | — | — |
| 2014-11-12 | $16.10 | $24.82 | 5,500 | — | — |
| 2014-11-11 | $16.11 | $24.83 | 10,600 | — | — |
| 2014-11-10 | $15.95 | $24.59 | 9,200 | — | — |
| 2014-11-07 | $15.66 | $24.14 | 6,000 | — | — |
| 2014-11-06 | $15.81 | $24.37 | 12,700 | — | — |
| 2014-11-05 | $16.05 | $24.74 | 10,500 | — | — |
| 2014-11-04 | $15.75 | $24.28 | 12,500 | — | — |
| 2014-11-03 | $16.17 | $24.92 | 8,200 | — | — |
| 2014-10-31 | $16.20 | $24.97 | 6,000 | — | — |
| 2014-10-30 | $16.15 | $24.89 | 9,300 | — | — |
| 2014-10-29 | $16.30 | $25.12 | 15,800 | — | — |
| 2014-10-28 | $16.25 | $25.05 | 12,400 | — | — |
| 2014-10-27 | $15.91 | $24.52 | 11,800 | — | — |
| 2014-10-24 | $15.79 | $24.34 | 10,400 | — | — |
| 2014-10-23 | $15.98 | $24.63 | 12,300 | — | — |
| 2014-10-22 | $15.66 | $24.14 | 9,100 | — | — |
| 2014-10-21 | $15.86 | $24.45 | 24,000 | — | — |
| 2014-10-20 | $14.67 | $22.61 | 9,500 | — | — |
| 2014-10-17 | $15.73 | $24.25 | 16,400 | — | — |
| 2014-10-16 | $15.60 | $24.05 | 8,900 | — | — |
| 2014-10-15 | $15.50 | $23.89 | 8,700 | — | — |
| 2014-10-14 | $15.95 | $24.59 | 6,500 | — | — |
| 2014-10-13 | $16.20 | $24.97 | 21,700 | — | — |
| 2014-10-10 | $16.51 | $25.45 | 11,300 | — | — |
| 2014-10-09 | $16.57 | $25.54 | 6,800 | — | — |
| 2014-10-08 | $16.72 | $25.77 | 14,200 | — | — |
| 2014-10-07 | $16.60 | $25.59 | 12,400 | — | — |
| 2014-10-06 | $16.48 | $25.40 | 14,700 | — | — |
| 2014-10-03 | $16.28 | $25.09 | 11,700 | — | — |
| 2014-10-02 | $16.63 | $25.63 | 16,600 | — | — |
| 2014-10-01 | $16.76 | $25.83 | 32,400 | — | — |
| 2014-09-30 | $17.40 | $26.82 | 13,700 | — | — |
| 2014-09-29 | $16.81 | $25.91 | 11,500 | — | — |
| 2014-09-26 | $17.04 | $26.27 | 15,800 | — | — |
| 2014-09-25 | $16.60 | $25.59 | 13,800 | — | — |
| 2014-09-24 | $16.65 | $25.66 | 14,700 | — | — |
| 2014-09-23 | $17.01 | $26.22 | 8,300 | — | — |
| 2014-09-22 | $17.89 | $27.58 | 17,300 | — | — |
| 2014-09-19 | $18.09 | $27.88 | 29,900 | — | — |
| 2014-09-18 | $17.23 | $26.56 | 24,100 | — | — |
| 2014-09-17 | $17.27 | $26.62 | 19,400 | — | — |
| 2014-09-16 | $17.94 | $27.65 | 13,900 | — | — |
| 2014-09-15 | $18.10 | $27.90 | 15,300 | — | — |
| 2014-09-12 | $18.16 | $27.99 | 10,800 | — | — |
| 2014-09-11 | $18.44 | $28.42 | 26,000 | — | — |
| 2014-09-10 | $17.97 | $27.70 | 15,400 | — | — |
| 2014-09-09 | $17.75 | $27.36 | 5,900 | — | — |
| 2014-09-08 | $17.68 | $27.25 | 4,100 | — | — |
| 2014-09-05 | $17.92 | $27.62 | 5,600 | — | — |
| 2014-09-04 | $17.95 | $27.67 | 10,500 | — | — |
| 2014-09-03 | $17.71 | $27.30 | 16,300 | — | — |
| 2014-09-02 | $17.95 | $27.67 | 8,200 | — | — |
| 2014-08-29 | $17.85 | $27.51 | 10,600 | — | — |
| 2014-08-28 | $17.71 | $27.30 | 5,000 | — | — |
| 2014-08-27 | $17.63 | $27.17 | 7,500 | — | — |
| 2014-08-26 | $17.44 | $26.88 | 6,100 | — | — |
| 2014-08-25 | $17.27 | $26.62 | 12,400 | — | — |
| 2014-08-22 | $17.06 | $26.30 | 7,200 | — | — |
| 2014-08-21 | $17.40 | $26.82 | 17,800 | — | — |
| 2014-08-20 | $17.46 | $26.91 | 5,700 | — | — |
| 2014-08-19 | $17.30 | $26.67 | 5,500 | — | — |
| 2014-08-18 | $17.38 | $26.79 | 12,800 | — | — |
| 2014-08-15 | $16.99 | $26.19 | 3,800 | — | — |
| 2014-08-14 | $17.00 | $26.20 | 3,400 | — | — |
| 2014-08-13 | $16.97 | $26.16 | 4,400 | — | — |
| 2014-08-12 | $16.93 | $26.10 | 5,700 | — | — |
| 2014-08-11 | $16.98 | $26.17 | 5,800 | — | — |
| 2014-08-08 | $16.87 | $26.00 | 13,200 | — | — |
| 2014-08-07 | $16.83 | $25.94 | 9,500 | — | — |
| 2014-08-06 | $16.99 | $26.19 | 3,400 | — | — |
| 2014-08-05 | $16.98 | $26.17 | 4,500 | — | — |
| 2014-08-04 | $16.62 | $25.62 | 7,100 | — | — |
| 2014-08-01 | $16.72 | $25.77 | 3,900 | — | — |
| 2014-07-31 | $16.54 | $25.49 | 2,000 | — | — |
| 2014-07-30 | $16.80 | $25.90 | 3,600 | — | — |
| 2014-07-29 | $16.93 | $26.10 | 7,100 | — | — |
| 2014-07-28 | $16.60 | $25.59 | 3,500 | — | — |
| 2014-07-25 | $16.56 | $25.53 | 3,600 | — | — |
| 2014-07-24 | $16.76 | $25.83 | 4,800 | — | — |
| 2014-07-23 | $17.06 | $26.30 | 16,800 | — | — |
| 2014-07-22 | $16.90 | $26.05 | 15,800 | — | — |
| 2014-07-21 | $16.50 | $25.43 | 23,000 | — | — |
| 2014-07-18 | $16.57 | $25.54 | 10,000 | — | — |
| 2014-07-17 | $16.60 | $25.59 | 3,900 | — | — |
| 2014-07-16 | $16.65 | $25.66 | 3,800 | — | — |
| 2014-07-15 | $16.69 | $25.73 | 7,300 | — | — |
| 2014-07-14 | $16.44 | $25.34 | 2,700 | — | — |
| 2014-07-11 | $16.37 | $25.23 | 2,500 | — | — |
| 2014-07-10 | $16.59 | $25.57 | 1,700 | — | — |
| 2014-07-09 | $16.38 | $25.25 | 3,300 | — | — |
| 2014-07-08 | $16.38 | $25.25 | 4,500 | — | — |
| 2014-07-07 | $16.53 | $25.48 | 7,700 | — | — |
| 2014-07-03 | $16.47 | $25.39 | 1,700 | — | — |
| 2014-07-02 | $16.90 | $26.05 | 5,700 | — | — |
| 2014-07-01 | $16.52 | $25.46 | 3,700 | — | — |
| 2014-06-30 | $16.42 | $25.31 | 19,200 | — | — |
| 2014-06-27 | $16.30 | $25.12 | 17,200 | — | — |
| 2014-06-26 | $16.43 | $25.32 | 15,500 | — | — |
| 2014-06-25 | $16.11 | $24.83 | 4,300 | — | — |
| 2014-06-24 | $16.09 | $24.80 | 5,700 | — | — |
| 2014-06-23 | $16.21 | $24.99 | 2,900 | — | — |
| 2014-06-20 | $16.50 | $25.43 | 13,000 | — | — |
| 2014-06-19 | $16.40 | $25.28 | 8,600 | — | — |
| 2014-06-18 | $16.29 | $25.11 | 11,000 | — | — |
| 2014-06-17 | $15.79 | $24.34 | 11,500 | — | — |
| 2014-06-16 | $15.90 | $24.51 | 14,000 | — | — |
| 2014-06-13 | $15.85 | $24.43 | 3,800 | — | — |
| 2014-06-12 | $15.74 | $24.26 | 7,800 | — | — |
| 2014-06-11 | $15.73 | $24.25 | 12,900 | — | — |
| 2014-06-10 | $15.74 | $24.26 | 4,400 | — | — |
| 2014-06-09 | $15.59 | $24.03 | 5,600 | — | — |
| 2014-06-06 | $15.72 | $24.23 | 6,000 | — | — |
| 2014-06-05 | $15.72 | $24.23 | 5,600 | — | — |
| 2014-06-04 | $15.62 | $24.08 | 2,600 | — | — |
| 2014-06-03 | $15.56 | $23.98 | 3,700 | — | — |
| 2014-06-02 | $15.51 | $23.91 | 10,600 | — | — |
| 2014-05-30 | $15.67 | $24.15 | 18,100 | — | — |
| 2014-05-29 | $15.70 | $24.20 | 21,000 | — | — |
| 2014-05-28 | $15.47 | $23.85 | 3,000 | — | — |
| 2014-05-27 | $15.34 | $23.64 | 8,800 | — | — |
| 2014-05-23 | $14.82 | $22.84 | 4,000 | — | — |
| 2014-05-22 | $14.78 | $22.78 | 48,800 | — | — |
| 2014-05-21 | $14.72 | $22.69 | 8,700 | — | — |
| 2014-05-20 | $14.68 | $22.63 | 10,100 | — | — |
| 2014-05-19 | $14.89 | $22.95 | 4,300 | — | — |
| 2014-05-16 | $14.99 | $23.11 | 12,700 | — | — |
| 2014-05-15 | $14.60 | $22.50 | 16,200 | — | — |
| 2014-05-14 | $15.00 | $23.12 | 6,900 | — | — |
| 2014-05-13 | $15.05 | $23.20 | 33,700 | — | — |
| 2014-05-12 | $15.24 | $23.49 | 10,300 | — | — |
| 2014-05-09 | $15.17 | $23.38 | 16,100 | — | — |
| 2014-05-08 | $15.19 | $23.41 | 7,200 | — | — |
| 2014-05-07 | $15.36 | $23.68 | 7,600 | — | — |
| 2014-05-06 | $15.44 | $23.80 | 1,700 | — | — |
| 2014-05-05 | $15.59 | $24.03 | 9,300 | — | — |
| 2014-05-02 | $15.75 | $24.28 | 9,400 | — | — |
| 2014-05-01 | $15.70 | $24.20 | 17,100 | — | — |
| 2014-04-30 | $15.50 | $23.89 | 3,600 | — | — |
| 2014-04-29 | $15.56 | $23.98 | 34,200 | — | — |
| 2014-04-28 | $15.73 | $24.25 | 10,300 | — | — |
| 2014-04-25 | $15.90 | $24.51 | 16,400 | — | — |
| 2014-04-24 | $15.95 | $24.59 | 12,200 | — | — |
| 2014-04-23 | $15.82 | $24.38 | 13,800 | — | — |
| 2014-04-22 | $15.70 | $24.20 | 15,300 | — | — |
| 2014-04-21 | $15.81 | $24.37 | 25,400 | — | — |
| 2014-04-17 | $15.13 | $23.32 | 5,300 | — | — |
| 2014-04-16 | $14.88 | $22.94 | 4,800 | — | — |
| 2014-04-15 | $15.42 | $23.77 | 7,100 | — | — |
| 2014-04-14 | $15.65 | $24.12 | 8,400 | — | — |
| 2014-04-11 | $15.50 | $23.89 | 7,000 | — | — |
| 2014-04-10 | $15.51 | $23.91 | 8,400 | — | — |
| 2014-04-09 | $15.44 | $23.80 | 15,200 | — | — |
| 2014-04-08 | $15.20 | $23.43 | 4,200 | — | — |
| 2014-04-07 | $15.21 | $23.44 | 10,200 | — | — |
| 2014-04-04 | $15.35 | $23.66 | 13,800 | — | — |
| 2014-04-03 | $15.07 | $23.23 | 15,600 | — | — |
| 2014-04-02 | $14.86 | $22.90 | 14,300 | — | — |
| 2014-04-01 | $14.56 | $22.44 | 12,000 | — | — |
| 2014-03-31 | $14.36 | $22.13 | 38,100 | — | — |
| 2014-03-28 | $14.02 | $21.61 | 16,600 | — | — |
| 2014-03-27 | $14.04 | $21.64 | 9,500 | — | — |
| 2014-03-26 | $14.29 | $22.03 | 42,200 | — | — |
| 2014-03-25 | $13.45 | $20.73 | 10,700 | — | — |
| 2014-03-24 | $13.34 | $20.56 | 28,700 | — | — |
| 2014-03-21 | $13.30 | $20.50 | 16,100 | — | — |
| 2014-03-20 | $13.48 | $20.78 | 9,900 | — | — |
| 2014-03-19 | $13.65 | $21.04 | 9,800 | — | — |
| 2014-03-18 | $13.58 | $20.93 | 2,400 | — | — |
| 2014-03-17 | $13.56 | $20.90 | 50,000 | — | — |
| 2014-03-14 | $13.56 | $20.90 | 3,600 | — | — |
| 2014-03-13 | $13.60 | $20.96 | 3,600 | — | — |
| 2014-03-12 | $13.68 | $21.09 | 11,100 | — | — |
| 2014-03-11 | $13.85 | $21.35 | 5,700 | — | — |
| 2014-03-10 | $13.81 | $21.29 | 4,100 | — | — |
| 2014-03-07 | $13.94 | $21.49 | 7,600 | — | — |
| 2014-03-06 | $13.96 | $21.52 | 3,200 | — | — |
| 2014-03-05 | $13.90 | $21.43 | 11,700 | — | — |
| 2014-03-04 | $13.80 | $21.27 | 6,000 | — | — |
| 2014-03-03 | $13.74 | $21.18 | 21,000 | — | — |
| 2014-02-28 | $13.63 | $21.01 | 45,100 | — | — |
| 2014-02-27 | $14.44 | $22.26 | 9,900 | — | — |
| 2014-02-26 | $14.55 | $22.43 | 9,300 | — | — |
| 2014-02-25 | $14.60 | $22.50 | 25,400 | — | — |
| 2014-02-24 | $14.66 | $22.60 | 10,300 | — | — |
| 2014-02-21 | $14.75 | $22.74 | 20,600 | — | — |
| 2014-02-20 | $14.81 | $22.83 | 10,100 | — | — |
| 2014-02-19 | $14.74 | $22.72 | 9,000 | — | — |
| 2014-02-18 | $14.87 | $22.92 | 6,000 | — | — |
| 2014-02-14 | $15.09 | $23.26 | 7,000 | — | — |
| 2014-02-13 | $14.98 | $23.09 | 11,800 | — | — |
| 2014-02-12 | $14.94 | $23.03 | 8,500 | — | — |
| 2014-02-11 | $15.00 | $23.12 | 10,700 | — | — |
| 2014-02-10 | $14.79 | $22.80 | 41,100 | — | — |
| 2014-02-07 | $14.75 | $22.74 | 7,300 | — | — |
| 2014-02-06 | $15.01 | $23.14 | 37,400 | — | — |
| 2014-02-05 | $15.40 | $23.74 | 21,000 | — | — |
| 2014-02-04 | $14.64 | $22.57 | 29,500 | — | — |
| 2014-02-03 | $15.21 | $23.44 | 1,200 | — | — |
| 2014-01-31 | $15.29 | $23.57 | 12,600 | — | — |
| 2014-01-30 | $15.20 | $23.43 | 13,600 | — | — |
| 2014-01-29 | $15.21 | $23.44 | 12,600 | — | — |
| 2014-01-28 | $15.19 | $23.41 | 9,600 | — | — |
| 2014-01-27 | $15.08 | $23.24 | 21,700 | — | — |
| 2014-01-24 | $15.21 | $23.44 | 6,200 | — | — |
| 2014-01-23 | $15.48 | $23.86 | 6,800 | — | — |
| 2014-01-22 | $15.50 | $23.89 | 11,400 | — | — |
| 2014-01-21 | $15.47 | $23.85 | 19,500 | — | — |
| 2014-01-17 | $15.50 | $23.89 | 9,300 | — | — |
| 2014-01-16 | $15.65 | $24.12 | 8,100 | — | — |
| 2014-01-15 | $15.61 | $24.06 | 11,700 | — | — |
| 2014-01-14 | $15.45 | $23.81 | 6,400 | — | — |
| 2014-01-13 | $15.47 | $23.85 | 6,800 | — | — |
| 2014-01-10 | $15.23 | $23.48 | 5,800 | — | — |
| 2014-01-09 | $15.27 | $23.54 | 14,400 | — | — |
| 2014-01-08 | $15.29 | $23.57 | 25,100 | — | — |
| 2014-01-07 | $15.50 | $23.89 | 8,400 | — | — |
| 2014-01-06 | $15.59 | $24.03 | 8,800 | — | — |
| 2014-01-03 | $15.23 | $23.48 | 2,100 | — | — |
| 2014-01-02 | $15.39 | $23.72 | 6,900 | — | — |