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
- 2002-12-16 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 | $16.94 | $17.79 | 789,400 | — | — |
| 2014-12-30 | $17.74 | $18.64 | 415,900 | — | — |
| 2014-12-29 | $17.90 | $18.80 | 262,000 | — | — |
| 2014-12-26 | $18.15 | $19.07 | 181,000 | — | — |
| 2014-12-24 | $18.14 | $19.06 | 143,800 | — | — |
| 2014-12-23 | $18.25 | $19.17 | 221,100 | — | — |
| 2014-12-22 | $18.56 | $19.50 | 285,700 | — | — |
| 2014-12-19 | $18.79 | $19.74 | 523,500 | — | — |
| 2014-12-18 | $18.45 | $19.38 | 383,700 | — | — |
| 2014-12-17 | $17.81 | $18.71 | 447,300 | — | — |
| 2014-12-16 | $17.36 | $18.24 | 531,300 | — | — |
| 2014-12-15 | $17.39 | $18.27 | 442,600 | — | — |
| 2014-12-12 | $17.87 | $18.77 | 272,400 | — | — |
| 2014-12-11 | $18.31 | $19.23 | 225,600 | — | — |
| 2014-12-10 | $18.38 | $19.31 | 309,700 | — | — |
| 2014-12-09 | $18.94 | $19.90 | 269,500 | — | — |
| 2014-12-08 | $18.19 | $19.11 | 297,700 | — | — |
| 2014-12-05 | $19.12 | $20.08 | 507,400 | — | — |
| 2014-12-04 | $18.89 | $19.84 | 354,600 | — | — |
| 2014-12-03 | $19.11 | $20.07 | 326,700 | — | — |
| 2014-12-02 | $18.97 | $19.93 | 420,900 | — | — |
| 2014-12-01 | $18.48 | $19.41 | 390,600 | — | — |
| 2014-11-28 | $19.02 | $19.98 | 197,300 | — | — |
| 2014-11-26 | $19.50 | $20.48 | 340,700 | — | — |
| 2014-11-25 | $19.46 | $20.44 | 672,900 | — | — |
| 2014-11-24 | $18.74 | $19.69 | 561,500 | — | — |
| 2014-11-21 | $18.38 | $19.31 | 299,300 | — | — |
| 2014-11-20 | $18.32 | $19.24 | 218,600 | — | — |
| 2014-11-19 | $18.05 | $18.96 | 296,100 | — | — |
| 2014-11-18 | $18.25 | $19.17 | 202,400 | — | — |
| 2014-11-17 | $18.26 | $19.18 | 183,100 | — | — |
| 2014-11-14 | $18.67 | $19.61 | 204,900 | — | — |
| 2014-11-13 | $18.75 | $19.70 | 325,300 | — | — |
| 2014-11-12 | $18.77 | $19.72 | 590,100 | — | — |
| 2014-11-11 | $18.44 | $19.37 | 407,800 | — | — |
| 2014-11-10 | $18.41 | $19.34 | 358,000 | — | — |
| 2014-11-07 | $18.11 | $19.02 | 548,800 | — | — |
| 2014-11-06 | $17.93 | $18.83 | 268,900 | — | — |
| 2014-11-05 | $17.80 | $18.70 | 367,000 | — | — |
| 2014-11-04 | $17.69 | $18.58 | 409,500 | — | — |
| 2014-11-03 | $17.75 | $18.65 | 320,800 | — | — |
| 2014-10-31 | $18.00 | $18.91 | 464,600 | — | — |
| 2014-10-30 | $17.42 | $18.30 | 708,400 | — | — |
| 2014-10-29 | $16.83 | $17.55 | 642,400 | — | — |
| 2014-10-28 | $17.50 | $18.25 | 692,400 | — | — |
| 2014-10-27 | $17.01 | $17.74 | 568,600 | — | — |
| 2014-10-24 | $16.90 | $17.62 | 816,400 | — | — |
| 2014-10-23 | $15.43 | $16.09 | 1,152,400 | — | — |
| 2014-10-22 | $15.23 | $15.88 | 1,000,800 | — | — |
| 2014-10-21 | $15.25 | $15.90 | 935,000 | — | — |
| 2014-10-20 | $14.73 | $15.36 | 494,000 | — | — |
| 2014-10-17 | $15.03 | $15.67 | 299,300 | — | — |
| 2014-10-16 | $14.61 | $15.23 | 414,500 | — | — |
| 2014-10-15 | $14.70 | $15.33 | 655,100 | — | — |
| 2014-10-14 | $14.41 | $15.02 | 457,900 | — | — |
| 2014-10-13 | $14.23 | $14.84 | 237,100 | — | — |
| 2014-10-10 | $14.28 | $14.89 | 377,700 | — | — |
| 2014-10-09 | $14.44 | $15.06 | 462,100 | — | — |
| 2014-10-08 | $14.70 | $15.33 | 375,600 | — | — |
| 2014-10-07 | $14.31 | $14.92 | 519,400 | — | — |
| 2014-10-06 | $14.93 | $15.57 | 341,100 | — | — |
| 2014-10-03 | $15.49 | $16.15 | 283,400 | — | — |
| 2014-10-02 | $15.26 | $15.91 | 409,300 | — | — |
| 2014-10-01 | $15.16 | $15.81 | 314,700 | — | — |
| 2014-09-30 | $15.48 | $16.14 | 379,000 | — | — |
| 2014-09-29 | $15.92 | $16.60 | 182,800 | — | — |
| 2014-09-26 | $15.90 | $16.58 | 256,800 | — | — |
| 2014-09-25 | $15.87 | $16.55 | 233,700 | — | — |
| 2014-09-24 | $16.30 | $17.00 | 232,300 | — | — |
| 2014-09-23 | $16.18 | $16.87 | 373,600 | — | — |
| 2014-09-22 | $16.62 | $17.33 | 254,200 | — | — |
| 2014-09-19 | $17.02 | $17.75 | 610,800 | — | — |
| 2014-09-18 | $17.30 | $18.04 | 528,300 | — | — |
| 2014-09-17 | $16.99 | $17.71 | 198,700 | — | — |
| 2014-09-16 | $17.21 | $17.94 | 350,900 | — | — |
| 2014-09-15 | $17.55 | $18.30 | 229,800 | — | — |
| 2014-09-12 | $17.72 | $18.48 | 335,000 | — | — |
| 2014-09-11 | $17.52 | $18.27 | 442,500 | — | — |
| 2014-09-10 | $17.27 | $18.01 | 401,400 | — | — |
| 2014-09-09 | $17.27 | $18.01 | 301,400 | — | — |
| 2014-09-08 | $17.63 | $18.38 | 164,500 | — | — |
| 2014-09-05 | $17.72 | $18.48 | 214,200 | — | — |
| 2014-09-04 | $17.58 | $18.33 | 277,400 | — | — |
| 2014-09-03 | $17.57 | $18.32 | 257,600 | — | — |
| 2014-09-02 | $17.80 | $18.56 | 313,300 | — | — |
| 2014-08-29 | $17.79 | $18.55 | 175,600 | — | — |
| 2014-08-28 | $17.71 | $18.47 | 323,000 | — | — |
| 2014-08-27 | $17.54 | $18.29 | 241,800 | — | — |
| 2014-08-26 | $17.40 | $18.14 | 399,300 | — | — |
| 2014-08-25 | $17.10 | $17.83 | 318,000 | — | — |
| 2014-08-22 | $17.26 | $18.00 | 261,700 | — | — |
| 2014-08-21 | $17.65 | $18.40 | 404,900 | — | — |
| 2014-08-20 | $17.26 | $18.00 | 640,200 | — | — |
| 2014-08-19 | $17.11 | $17.84 | 435,900 | — | — |
| 2014-08-18 | $16.90 | $17.62 | 551,800 | — | — |
| 2014-08-15 | $17.11 | $17.84 | 247,500 | — | — |
| 2014-08-14 | $17.09 | $17.82 | 178,400 | — | — |
| 2014-08-13 | $17.32 | $18.06 | 337,500 | — | — |
| 2014-08-12 | $17.01 | $17.74 | 247,700 | — | — |
| 2014-08-11 | $17.32 | $18.06 | 263,000 | — | — |
| 2014-08-08 | $17.20 | $17.93 | 402,300 | — | — |
| 2014-08-07 | $17.06 | $17.79 | 509,800 | — | — |
| 2014-08-06 | $17.15 | $17.88 | 401,000 | — | — |
| 2014-08-05 | $16.83 | $17.55 | 626,700 | — | — |
| 2014-08-04 | $16.76 | $17.47 | 331,100 | — | — |
| 2014-08-01 | $16.66 | $17.37 | 417,100 | — | — |
| 2014-07-31 | $17.06 | $17.79 | 488,300 | — | — |
| 2014-07-30 | $17.43 | $18.04 | 543,800 | — | — |
| 2014-07-29 | $17.54 | $18.16 | 769,700 | — | — |
| 2014-07-28 | $18.24 | $18.88 | 1,938,200 | — | — |
| 2014-07-25 | $17.49 | $18.11 | 1,487,300 | — | — |
| 2014-07-24 | $14.98 | $15.51 | 495,500 | — | — |
| 2014-07-23 | $14.97 | $15.50 | 272,700 | — | — |
| 2014-07-22 | $14.88 | $15.40 | 284,200 | — | — |
| 2014-07-21 | $14.81 | $15.33 | 863,800 | — | — |
| 2014-07-18 | $15.58 | $16.13 | 298,000 | — | — |
| 2014-07-17 | $15.18 | $15.71 | 404,900 | — | — |
| 2014-07-16 | $15.42 | $15.96 | 518,800 | — | — |
| 2014-07-15 | $14.97 | $15.50 | 680,200 | — | — |
| 2014-07-14 | $15.00 | $15.53 | 1,010,500 | — | — |
| 2014-07-11 | $15.22 | $15.76 | 1,037,800 | — | — |
| 2014-07-10 | $15.45 | $15.99 | 822,800 | — | — |
| 2014-07-09 | $16.38 | $16.96 | 534,500 | — | — |
| 2014-07-08 | $16.70 | $17.29 | 681,800 | — | — |
| 2014-07-07 | $17.72 | $18.34 | 408,100 | — | — |
| 2014-07-03 | $18.67 | $19.33 | 253,400 | — | — |
| 2014-07-02 | $18.06 | $18.70 | 326,100 | — | — |
| 2014-07-01 | $18.01 | $18.64 | 581,100 | — | — |
| 2014-06-30 | $17.75 | $18.37 | 377,100 | — | — |
| 2014-06-27 | $17.12 | $17.72 | 755,500 | — | — |
| 2014-06-26 | $16.82 | $17.41 | 211,300 | — | — |
| 2014-06-25 | $16.74 | $17.33 | 250,900 | — | — |
| 2014-06-24 | $16.29 | $16.86 | 343,600 | — | — |
| 2014-06-23 | $16.89 | $17.48 | 208,500 | — | — |
| 2014-06-20 | $16.94 | $17.54 | 363,500 | — | — |
| 2014-06-19 | $16.83 | $17.42 | 207,800 | — | — |
| 2014-06-18 | $16.85 | $17.44 | 311,800 | — | — |
| 2014-06-17 | $16.99 | $17.59 | 391,100 | — | — |
| 2014-06-16 | $16.90 | $17.49 | 215,600 | — | — |
| 2014-06-13 | $16.56 | $17.14 | 215,100 | — | — |
| 2014-06-12 | $16.32 | $16.89 | 205,000 | — | — |
| 2014-06-11 | $16.48 | $17.06 | 210,200 | — | — |
| 2014-06-10 | $16.50 | $17.08 | 166,700 | — | — |
| 2014-06-09 | $16.34 | $16.91 | 358,500 | — | — |
| 2014-06-06 | $16.09 | $16.66 | 229,100 | — | — |
| 2014-06-05 | $15.68 | $16.23 | 227,600 | — | — |
| 2014-06-04 | $15.61 | $16.16 | 310,200 | — | — |
| 2014-06-03 | $16.20 | $16.77 | 573,600 | — | — |
| 2014-06-02 | $16.13 | $16.70 | 292,500 | — | — |
| 2014-05-30 | $16.14 | $16.71 | 264,500 | — | — |
| 2014-05-29 | $16.37 | $16.95 | 296,600 | — | — |
| 2014-05-28 | $16.26 | $16.83 | 486,700 | — | — |
| 2014-05-27 | $15.87 | $16.43 | 318,600 | — | — |
| 2014-05-23 | $15.07 | $15.60 | 244,800 | — | — |
| 2014-05-22 | $14.87 | $15.39 | 310,900 | — | — |
| 2014-05-21 | $15.02 | $15.55 | 310,800 | — | — |
| 2014-05-20 | $14.79 | $15.31 | 619,900 | — | — |
| 2014-05-19 | $15.05 | $15.58 | 329,200 | — | — |
| 2014-05-16 | $15.08 | $15.61 | 372,200 | — | — |
| 2014-05-15 | $15.34 | $15.88 | 622,000 | — | — |
| 2014-05-14 | $15.33 | $15.87 | 335,200 | — | — |
| 2014-05-13 | $15.72 | $16.27 | 497,100 | — | — |
| 2014-05-12 | $15.96 | $16.52 | 434,400 | — | — |
| 2014-05-09 | $15.53 | $16.08 | 469,700 | — | — |
| 2014-05-08 | $15.29 | $15.83 | 436,300 | — | — |
| 2014-05-07 | $15.29 | $15.83 | 598,300 | — | — |
| 2014-05-06 | $15.33 | $15.87 | 416,400 | — | — |
| 2014-05-05 | $15.89 | $16.45 | 439,400 | — | — |
| 2014-05-02 | $16.10 | $16.67 | 379,800 | — | — |
| 2014-05-01 | $15.91 | $16.47 | 518,700 | — | — |
| 2014-04-30 | $16.04 | $16.60 | 334,600 | — | — |
| 2014-04-29 | $15.97 | $16.53 | 377,100 | — | — |
| 2014-04-28 | $15.96 | $16.39 | 719,700 | — | — |
| 2014-04-25 | $16.44 | $16.88 | 608,700 | — | — |
| 2014-04-24 | $16.93 | $17.39 | 534,400 | — | — |
| 2014-04-23 | $16.92 | $17.38 | 544,500 | — | — |
| 2014-04-22 | $17.13 | $17.59 | 1,093,200 | — | — |
| 2014-04-21 | $15.86 | $16.29 | 2,222,600 | — | — |
| 2014-04-17 | $17.06 | $17.52 | 1,202,300 | — | — |
| 2014-04-16 | $15.89 | $16.32 | 951,600 | — | — |
| 2014-04-15 | $15.89 | $16.32 | 715,600 | — | — |
| 2014-04-14 | $15.97 | $16.40 | 815,500 | — | — |
| 2014-04-11 | $16.21 | $16.65 | 464,100 | — | — |
| 2014-04-10 | $16.86 | $17.32 | 546,700 | — | — |
| 2014-04-09 | $17.29 | $17.76 | 480,900 | — | — |
| 2014-04-08 | $16.98 | $17.44 | 492,800 | — | — |
| 2014-04-07 | $17.04 | $17.50 | 606,300 | — | — |
| 2014-04-04 | $17.19 | $17.66 | 788,900 | — | — |
| 2014-04-03 | $16.64 | $17.09 | 1,393,900 | — | — |
| 2014-04-02 | $16.31 | $16.75 | 582,100 | — | — |
| 2014-04-01 | $15.94 | $16.37 | 538,500 | — | — |
| 2014-03-31 | $15.28 | $15.69 | 563,300 | — | — |
| 2014-03-28 | $14.82 | $15.22 | 263,700 | — | — |
| 2014-03-27 | $14.72 | $15.12 | 505,500 | — | — |
| 2014-03-26 | $14.48 | $14.87 | 499,200 | — | — |
| 2014-03-25 | $14.95 | $15.35 | 590,900 | — | — |
| 2014-03-24 | $15.12 | $15.53 | 769,200 | — | — |
| 2014-03-21 | $16.15 | $16.59 | 673,000 | — | — |
| 2014-03-20 | $15.58 | $16.00 | 460,600 | — | — |
| 2014-03-19 | $15.79 | $16.22 | 540,900 | — | — |
| 2014-03-18 | $16.05 | $16.48 | 613,900 | — | — |
| 2014-03-17 | $15.61 | $16.03 | 758,400 | — | — |
| 2014-03-14 | $15.47 | $15.89 | 652,100 | — | — |
| 2014-03-13 | $14.70 | $15.10 | 869,600 | — | — |
| 2014-03-12 | $14.56 | $14.95 | 454,800 | — | — |
| 2014-03-11 | $14.39 | $14.78 | 532,600 | — | — |
| 2014-03-10 | $14.79 | $15.19 | 326,800 | — | — |
| 2014-03-07 | $14.80 | $15.20 | 337,600 | — | — |
| 2014-03-06 | $14.85 | $15.25 | 272,600 | — | — |
| 2014-03-05 | $14.85 | $15.25 | 340,700 | — | — |
| 2014-03-04 | $14.89 | $15.29 | 1,044,100 | — | — |
| 2014-03-03 | $15.02 | $15.43 | 607,700 | — | — |
| 2014-02-28 | $15.33 | $15.74 | 543,400 | — | — |
| 2014-02-27 | $15.66 | $16.08 | 440,700 | — | — |
| 2014-02-26 | $15.68 | $15.98 | 830,000 | — | — |
| 2014-02-25 | $15.40 | $15.69 | 1,320,900 | — | — |
| 2014-02-24 | $14.57 | $14.85 | 1,082,800 | — | — |
| 2014-02-21 | $13.96 | $14.22 | 4,705,600 | — | — |
| 2014-02-20 | $14.90 | $15.18 | 857,300 | — | — |
| 2014-02-19 | $14.87 | $15.15 | 894,900 | — | — |
| 2014-02-18 | $14.94 | $15.22 | 646,600 | — | — |
| 2014-02-14 | $14.54 | $14.81 | 533,000 | — | — |
| 2014-02-13 | $14.22 | $14.49 | 369,300 | — | — |
| 2014-02-12 | $14.17 | $14.44 | 508,800 | — | — |
| 2014-02-11 | $14.26 | $14.53 | 838,200 | — | — |
| 2014-02-10 | $13.69 | $13.95 | 384,600 | — | — |
| 2014-02-07 | $13.54 | $13.80 | 355,400 | — | — |
| 2014-02-06 | $13.34 | $13.59 | 392,500 | — | — |
| 2014-02-05 | $13.19 | $13.44 | 584,900 | — | — |
| 2014-02-04 | $13.55 | $13.81 | 408,100 | — | — |
| 2014-02-03 | $13.63 | $13.89 | 419,000 | — | — |
| 2014-01-31 | $13.82 | $14.08 | 450,300 | — | — |
| 2014-01-30 | $14.04 | $14.31 | 430,900 | — | — |
| 2014-01-29 | $13.80 | $14.06 | 338,700 | — | — |
| 2014-01-28 | $13.85 | $14.11 | 515,000 | — | — |
| 2014-01-27 | $13.82 | $14.08 | 586,200 | — | — |
| 2014-01-24 | $14.10 | $14.37 | 792,100 | — | — |
| 2014-01-23 | $14.57 | $14.85 | 650,900 | — | — |
| 2014-01-22 | $14.75 | $15.03 | 855,000 | — | — |
| 2014-01-21 | $14.51 | $14.78 | 791,000 | — | — |
| 2014-01-17 | $14.02 | $14.28 | 578,800 | — | — |
| 2014-01-16 | $13.92 | $14.18 | 632,900 | — | — |
| 2014-01-15 | $14.00 | $14.26 | 649,500 | — | — |
| 2014-01-14 | $14.07 | $14.34 | 572,300 | — | — |
| 2014-01-13 | $14.00 | $14.26 | 598,700 | — | — |
| 2014-01-10 | $14.03 | $14.29 | 591,100 | — | — |
| 2014-01-09 | $13.79 | $14.05 | 1,027,600 | — | — |
| 2014-01-08 | $14.13 | $14.40 | 801,700 | — | — |
| 2014-01-07 | $14.40 | $14.67 | 316,600 | — | — |
| 2014-01-06 | $14.40 | $14.67 | 505,300 | — | — |
| 2014-01-03 | $14.48 | $14.75 | 361,600 | — | — |
| 2014-01-02 | $14.33 | $14.60 | 391,800 | — | — |