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 | $19.99 | $26.74 | 20,900 | — | — |
| 2014-12-30 | $19.45 | $26.02 | 19,300 | — | — |
| 2014-12-29 | $19.10 | $25.55 | 7,400 | — | — |
| 2014-12-26 | $18.90 | $25.28 | 2,100 | — | — |
| 2014-12-24 | $18.57 | $24.84 | 0 | — | — |
| 2014-12-23 | $18.57 | $24.84 | 4,000 | — | — |
| 2014-12-22 | $18.50 | $24.75 | 4,500 | — | — |
| 2014-12-19 | $18.15 | $24.28 | 3,600 | — | — |
| 2014-12-18 | $17.96 | $24.03 | 400 | — | — |
| 2014-12-17 | $18.28 | $24.45 | 6,100 | — | — |
| 2014-12-16 | $18.12 | $24.24 | 15,300 | — | — |
| 2014-12-15 | $17.70 | $23.68 | 2,600 | — | — |
| 2014-12-12 | $17.80 | $23.81 | 600 | — | — |
| 2014-12-11 | $17.67 | $23.64 | 200 | — | — |
| 2014-12-10 | $18.12 | $24.24 | 3,500 | — | — |
| 2014-12-09 | $17.73 | $23.72 | 200 | — | — |
| 2014-12-08 | $18.04 | $24.13 | 800 | — | — |
| 2014-12-05 | $18.21 | $24.36 | 1,500 | — | — |
| 2014-12-04 | $18.18 | $24.32 | 3,300 | — | — |
| 2014-12-03 | $17.99 | $24.07 | 1,000 | — | — |
| 2014-12-02 | $18.13 | $24.25 | 100 | — | — |
| 2014-12-01 | $17.90 | $23.95 | 10,800 | — | — |
| 2014-11-28 | $18.00 | $24.08 | 600 | — | — |
| 2014-11-26 | $17.61 | $23.56 | 0 | — | — |
| 2014-11-25 | $17.61 | $23.56 | 6,700 | — | — |
| 2014-11-24 | $17.92 | $23.97 | 2,900 | — | — |
| 2014-11-21 | $17.88 | $23.92 | 1,500 | — | — |
| 2014-11-20 | $17.75 | $23.74 | 4,700 | — | — |
| 2014-11-19 | $17.75 | $23.74 | 4,200 | — | — |
| 2014-11-18 | $17.51 | $23.42 | 4,800 | — | — |
| 2014-11-17 | $17.13 | $22.92 | 1,200 | — | — |
| 2014-11-14 | $17.09 | $22.86 | 500 | — | — |
| 2014-11-13 | $17.28 | $23.12 | 6,700 | — | — |
| 2014-11-12 | $17.50 | $23.41 | 1,400 | — | — |
| 2014-11-11 | $17.50 | $23.41 | 0 | — | — |
| 2014-11-10 | $17.50 | $23.41 | 3,300 | — | — |
| 2014-11-07 | $17.40 | $23.28 | 400 | — | — |
| 2014-11-06 | $17.55 | $23.48 | 1,400 | — | — |
| 2014-11-05 | $17.70 | $23.68 | 5,000 | — | — |
| 2014-11-04 | $17.25 | $23.08 | 600 | — | — |
| 2014-11-03 | $17.25 | $23.08 | 1,000 | — | — |
| 2014-10-31 | $17.25 | $23.08 | 4,500 | — | — |
| 2014-10-30 | $17.25 | $23.08 | 1,900 | — | — |
| 2014-10-29 | $17.24 | $23.06 | 13,500 | — | — |
| 2014-10-28 | $17.30 | $23.14 | 9,400 | — | — |
| 2014-10-27 | $17.40 | $23.28 | 17,800 | — | — |
| 2014-10-24 | $17.54 | $23.46 | 2,200 | — | — |
| 2014-10-23 | $17.65 | $23.61 | 11,400 | — | — |
| 2014-10-22 | $17.06 | $22.82 | 2,600 | — | — |
| 2014-10-21 | $17.30 | $23.14 | 1,700 | — | — |
| 2014-10-20 | $17.34 | $23.20 | 600 | — | — |
| 2014-10-17 | $17.29 | $23.13 | 8,200 | — | — |
| 2014-10-16 | $17.32 | $23.17 | 23,300 | — | — |
| 2014-10-15 | $16.82 | $22.50 | 4,300 | — | — |
| 2014-10-14 | $16.85 | $22.54 | 7,700 | — | — |
| 2014-10-13 | $17.01 | $22.75 | 5,000 | — | — |
| 2014-10-10 | $16.58 | $22.18 | 1,800 | — | — |
| 2014-10-09 | $16.75 | $22.41 | 3,900 | — | — |
| 2014-10-08 | $16.90 | $22.61 | 400 | — | — |
| 2014-10-07 | $16.90 | $22.61 | 6,500 | — | — |
| 2014-10-06 | $16.90 | $22.61 | 0 | — | — |
| 2014-10-03 | $16.90 | $22.61 | 900 | — | — |
| 2014-10-02 | $16.83 | $22.51 | 9,800 | — | — |
| 2014-10-01 | $16.91 | $22.62 | 500 | — | — |
| 2014-09-30 | $16.64 | $22.26 | 3,400 | — | — |
| 2014-09-29 | $16.59 | $22.19 | 800 | — | — |
| 2014-09-26 | $16.50 | $21.95 | 10,400 | — | — |
| 2014-09-25 | $16.75 | $22.28 | 4,200 | — | — |
| 2014-09-24 | $16.73 | $22.26 | 8,400 | — | — |
| 2014-09-23 | $16.76 | $22.30 | 4,600 | — | — |
| 2014-09-22 | $17.01 | $22.63 | 4,700 | — | — |
| 2014-09-19 | $17.25 | $22.95 | 800 | — | — |
| 2014-09-18 | $17.01 | $22.63 | 2,400 | — | — |
| 2014-09-17 | $17.24 | $22.94 | 1,600 | — | — |
| 2014-09-16 | $17.07 | $22.71 | 400 | — | — |
| 2014-09-15 | $17.25 | $22.95 | 16,300 | — | — |
| 2014-09-12 | $16.93 | $22.52 | 2,400 | — | — |
| 2014-09-11 | $16.96 | $22.56 | 3,300 | — | — |
| 2014-09-10 | $16.84 | $22.40 | 500 | — | — |
| 2014-09-09 | $16.73 | $22.26 | 5,700 | — | — |
| 2014-09-08 | $16.76 | $22.30 | 5,900 | — | — |
| 2014-09-05 | $16.73 | $22.26 | 2,600 | — | — |
| 2014-09-04 | $16.79 | $22.34 | 1,500 | — | — |
| 2014-09-03 | $16.80 | $22.35 | 7,600 | — | — |
| 2014-09-02 | $16.80 | $22.35 | 500 | — | — |
| 2014-08-29 | $16.85 | $22.42 | 2,000 | — | — |
| 2014-08-28 | $16.84 | $22.40 | 2,200 | — | — |
| 2014-08-27 | $16.61 | $22.10 | 7,900 | — | — |
| 2014-08-26 | $16.50 | $21.95 | 3,400 | — | — |
| 2014-08-25 | $16.77 | $22.31 | 1,200 | — | — |
| 2014-08-22 | $16.79 | $22.34 | 4,300 | — | — |
| 2014-08-21 | $16.65 | $22.15 | 8,100 | — | — |
| 2014-08-20 | $16.60 | $22.08 | 4,600 | — | — |
| 2014-08-19 | $16.68 | $22.19 | 4,100 | — | — |
| 2014-08-18 | $16.98 | $22.59 | 2,000 | — | — |
| 2014-08-15 | $16.75 | $22.28 | 2,600 | — | — |
| 2014-08-14 | $16.72 | $22.24 | 23,900 | — | — |
| 2014-08-13 | $16.85 | $22.42 | 3,700 | — | — |
| 2014-08-12 | $16.75 | $22.28 | 2,700 | — | — |
| 2014-08-11 | $16.71 | $22.23 | 4,100 | — | — |
| 2014-08-08 | $16.72 | $22.24 | 1,500 | — | — |
| 2014-08-07 | $16.62 | $22.11 | 23,900 | — | — |
| 2014-08-06 | $16.85 | $22.42 | 6,300 | — | — |
| 2014-08-05 | $16.97 | $22.58 | 7,300 | — | — |
| 2014-08-04 | $17.23 | $22.92 | 6,500 | — | — |
| 2014-08-01 | $17.30 | $23.02 | 2,400 | — | — |
| 2014-07-31 | $17.02 | $22.64 | 1,400 | — | — |
| 2014-07-30 | $16.92 | $22.51 | 2,700 | — | — |
| 2014-07-29 | $16.98 | $22.59 | 12,500 | — | — |
| 2014-07-28 | $16.86 | $22.43 | 3,000 | — | — |
| 2014-07-25 | $17.00 | $22.62 | 3,100 | — | — |
| 2014-07-24 | $17.06 | $22.70 | 9,000 | — | — |
| 2014-07-23 | $17.26 | $22.96 | 2,400 | — | — |
| 2014-07-22 | $17.05 | $22.68 | 17,000 | — | — |
| 2014-07-21 | $16.75 | $22.28 | 3,500 | — | — |
| 2014-07-18 | $16.70 | $22.22 | 0 | — | — |
| 2014-07-17 | $16.70 | $22.22 | 2,400 | — | — |
| 2014-07-16 | $16.75 | $22.28 | 3,000 | — | — |
| 2014-07-15 | $16.45 | $21.89 | 9,600 | — | — |
| 2014-07-14 | $16.73 | $22.26 | 7,200 | — | — |
| 2014-07-11 | $16.92 | $22.51 | 8,500 | — | — |
| 2014-07-10 | $16.81 | $22.36 | 0 | — | — |
| 2014-07-09 | $16.81 | $22.36 | 900 | — | — |
| 2014-07-08 | $16.76 | $22.30 | 800 | — | — |
| 2014-07-07 | $16.73 | $22.26 | 700 | — | — |
| 2014-07-03 | $16.80 | $22.35 | 600 | — | — |
| 2014-07-02 | $16.82 | $22.38 | 500 | — | — |
| 2014-07-01 | $16.61 | $22.10 | 4,900 | — | — |
| 2014-06-30 | $16.75 | $22.28 | 14,200 | — | — |
| 2014-06-27 | $16.75 | $22.28 | 900 | — | — |
| 2014-06-26 | $16.39 | $21.70 | 500 | — | — |
| 2014-06-25 | $16.44 | $21.77 | 3,900 | — | — |
| 2014-06-24 | $16.59 | $21.96 | 3,200 | — | — |
| 2014-06-23 | $16.61 | $21.99 | 3,600 | — | — |
| 2014-06-20 | $16.92 | $22.40 | 11,900 | — | — |
| 2014-06-19 | $16.63 | $22.02 | 12,300 | — | — |
| 2014-06-18 | $16.77 | $22.20 | 5,300 | — | — |
| 2014-06-17 | $16.71 | $22.12 | 800 | — | — |
| 2014-06-16 | $16.63 | $22.02 | 6,700 | — | — |
| 2014-06-13 | $16.58 | $21.95 | 1,000 | — | — |
| 2014-06-12 | $17.05 | $22.57 | 2,100 | — | — |
| 2014-06-11 | $17.35 | $22.97 | 1,400 | — | — |
| 2014-06-10 | $17.32 | $22.93 | 800 | — | — |
| 2014-06-09 | $17.42 | $23.06 | 7,100 | — | — |
| 2014-06-06 | $17.50 | $23.17 | 4,200 | — | — |
| 2014-06-05 | $17.52 | $23.20 | 11,200 | — | — |
| 2014-06-04 | $17.45 | $23.10 | 9,500 | — | — |
| 2014-06-03 | $17.03 | $22.55 | 6,100 | — | — |
| 2014-06-02 | $16.50 | $21.84 | 9,000 | — | — |
| 2014-05-30 | $16.31 | $21.59 | 4,500 | — | — |
| 2014-05-29 | $16.05 | $21.25 | 3,600 | — | — |
| 2014-05-28 | $16.05 | $21.25 | 2,600 | — | — |
| 2014-05-27 | $16.15 | $21.38 | 3,800 | — | — |
| 2014-05-23 | $16.05 | $21.25 | 17,400 | — | — |
| 2014-05-22 | $16.01 | $21.20 | 29,100 | — | — |
| 2014-05-21 | $16.05 | $21.25 | 2,600 | — | — |
| 2014-05-20 | $16.45 | $21.78 | 0 | — | — |
| 2014-05-19 | $16.45 | $21.78 | 0 | — | — |
| 2014-05-16 | $16.45 | $21.78 | 1,200 | — | — |
| 2014-05-15 | $16.34 | $21.63 | 3,300 | — | — |
| 2014-05-14 | $16.50 | $21.84 | 1,400 | — | — |
| 2014-05-13 | $16.45 | $21.78 | 3,100 | — | — |
| 2014-05-12 | $16.57 | $21.94 | 7,400 | — | — |
| 2014-05-09 | $16.75 | $22.18 | 12,500 | — | — |
| 2014-05-08 | $16.34 | $21.63 | 2,200 | — | — |
| 2014-05-07 | $16.45 | $21.78 | 2,000 | — | — |
| 2014-05-06 | $16.55 | $21.91 | 2,000 | — | — |
| 2014-05-05 | $16.58 | $21.95 | 1,900 | — | — |
| 2014-05-02 | $16.62 | $22.00 | 3,200 | — | — |
| 2014-05-01 | $16.93 | $22.41 | 1,700 | — | — |
| 2014-04-30 | $16.83 | $22.28 | 19,300 | — | — |
| 2014-04-29 | $16.95 | $22.44 | 300 | — | — |
| 2014-04-28 | $16.75 | $22.18 | 5,400 | — | — |
| 2014-04-25 | $17.04 | $22.56 | 1,200 | — | — |
| 2014-04-24 | $17.07 | $22.60 | 2,900 | — | — |
| 2014-04-23 | $17.14 | $22.69 | 2,900 | — | — |
| 2014-04-22 | $17.10 | $22.64 | 5,700 | — | — |
| 2014-04-21 | $17.40 | $23.04 | 9,500 | — | — |
| 2014-04-17 | $17.50 | $23.17 | 800 | — | — |
| 2014-04-16 | $17.20 | $22.77 | 4,000 | — | — |
| 2014-04-15 | $17.05 | $22.57 | 14,800 | — | — |
| 2014-04-14 | $17.25 | $22.84 | 10,600 | — | — |
| 2014-04-11 | $17.35 | $22.97 | 10,600 | — | — |
| 2014-04-10 | $16.78 | $22.22 | 26,400 | — | — |
| 2014-04-09 | $17.11 | $22.65 | 5,400 | — | — |
| 2014-04-08 | $17.07 | $22.60 | 34,400 | — | — |
| 2014-04-07 | $16.99 | $22.49 | 11,900 | — | — |
| 2014-04-04 | $16.50 | $21.84 | 66,100 | — | — |
| 2014-04-03 | $16.96 | $22.45 | 2,700 | — | — |
| 2014-04-02 | $16.95 | $22.44 | 33,200 | — | — |
| 2014-04-01 | $16.50 | $21.84 | 15,600 | — | — |
| 2014-03-31 | $16.42 | $21.63 | 41,800 | — | — |
| 2014-03-28 | $16.12 | $21.24 | 7,000 | — | — |
| 2014-03-27 | $16.34 | $21.53 | 8,000 | — | — |
| 2014-03-26 | $16.82 | $22.16 | 7,000 | — | — |
| 2014-03-25 | $17.61 | $23.20 | 3,300 | — | — |
| 2014-03-24 | $17.64 | $23.24 | 2,800 | — | — |
| 2014-03-21 | $17.60 | $23.19 | 12,700 | — | — |
| 2014-03-20 | $17.60 | $23.19 | 5,300 | — | — |
| 2014-03-19 | $17.25 | $22.73 | 1,600 | — | — |
| 2014-03-18 | $17.16 | $22.61 | 9,400 | — | — |
| 2014-03-17 | $17.39 | $22.91 | 64,300 | — | — |
| 2014-03-14 | $17.58 | $23.16 | 10,500 | — | — |
| 2014-03-13 | $17.51 | $23.07 | 7,900 | — | — |
| 2014-03-12 | $17.48 | $23.03 | 22,300 | — | — |
| 2014-03-11 | $17.00 | $22.40 | 5,700 | — | — |
| 2014-03-10 | $16.95 | $22.33 | 11,000 | — | — |
| 2014-03-07 | $16.60 | $21.87 | 17,500 | — | — |
| 2014-03-06 | $16.25 | $21.41 | 25,800 | — | — |
| 2014-03-05 | $16.05 | $21.15 | 1,300 | — | — |
| 2014-03-04 | $16.10 | $21.21 | 11,400 | — | — |
| 2014-03-03 | $15.91 | $20.96 | 2,400 | — | — |
| 2014-02-28 | $15.93 | $20.99 | 10,300 | — | — |
| 2014-02-27 | $15.85 | $20.88 | 2,500 | — | — |
| 2014-02-26 | $16.00 | $21.08 | 16,500 | — | — |
| 2014-02-25 | $15.45 | $20.35 | 5,600 | — | — |
| 2014-02-24 | $15.44 | $20.34 | 9,200 | — | — |
| 2014-02-21 | $15.45 | $20.35 | 2,200 | — | — |
| 2014-02-20 | $15.40 | $20.29 | 1,400 | — | — |
| 2014-02-19 | $15.50 | $20.42 | 2,700 | — | — |
| 2014-02-18 | $15.45 | $20.35 | 9,800 | — | — |
| 2014-02-14 | $15.41 | $20.30 | 0 | — | — |
| 2014-02-13 | $15.41 | $20.30 | 400 | — | — |
| 2014-02-12 | $15.45 | $20.35 | 20,700 | — | — |
| 2014-02-11 | $15.20 | $20.03 | 1,200 | — | — |
| 2014-02-10 | $15.30 | $20.16 | 59,200 | — | — |
| 2014-02-07 | $15.00 | $19.76 | 3,000 | — | — |
| 2014-02-06 | $15.00 | $19.76 | 4,900 | — | — |
| 2014-02-05 | $15.13 | $19.93 | 7,700 | — | — |
| 2014-02-04 | $14.85 | $19.56 | 1,200 | — | — |
| 2014-02-03 | $14.95 | $19.70 | 7,000 | — | — |
| 2014-01-31 | $14.65 | $19.30 | 19,400 | — | — |
| 2014-01-30 | $14.52 | $19.13 | 4,300 | — | — |
| 2014-01-29 | $14.40 | $18.97 | 1,300 | — | — |
| 2014-01-28 | $14.35 | $18.91 | 11,200 | — | — |
| 2014-01-27 | $14.17 | $18.67 | 700 | — | — |
| 2014-01-24 | $14.30 | $18.84 | 1,100 | — | — |
| 2014-01-23 | $14.32 | $18.87 | 3,500 | — | — |
| 2014-01-22 | $14.38 | $18.95 | 1,500 | — | — |
| 2014-01-21 | $14.36 | $18.92 | 200 | — | — |
| 2014-01-17 | $14.50 | $19.10 | 1,200 | — | — |
| 2014-01-16 | $14.48 | $19.08 | 7,800 | — | — |
| 2014-01-15 | $14.50 | $19.10 | 3,900 | — | — |
| 2014-01-14 | $14.60 | $19.24 | 0 | — | — |
| 2014-01-13 | $14.60 | $19.24 | 2,800 | — | — |
| 2014-01-10 | $14.75 | $19.43 | 1,100 | — | — |
| 2014-01-09 | $14.78 | $19.47 | 700 | — | — |
| 2014-01-08 | $15.00 | $19.76 | 1,200 | — | — |
| 2014-01-07 | $15.00 | $19.76 | 8,900 | — | — |
| 2014-01-06 | $14.90 | $19.63 | 0 | — | — |
| 2014-01-03 | $14.90 | $19.52 | 1,300 | — | — |
| 2014-01-02 | $14.90 | $19.52 | 300 | — | — |