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
- 1997-04-07 to 2026-09-02
- 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 | $17.00 | $42.16 | 4,200 | — | — |
| 2014-12-30 | $16.94 | $42.01 | 6,500 | — | — |
| 2014-12-29 | $17.24 | $42.76 | 43,400 | — | — |
| 2014-12-26 | $17.33 | $42.98 | 10,000 | — | — |
| 2014-12-24 | $17.24 | $42.76 | 1,000 | — | — |
| 2014-12-23 | $17.40 | $43.15 | 14,400 | — | — |
| 2014-12-22 | $17.29 | $42.88 | 10,600 | — | — |
| 2014-12-19 | $17.21 | $42.68 | 102,000 | — | — |
| 2014-12-18 | $17.25 | $42.78 | 69,900 | — | — |
| 2014-12-17 | $17.03 | $42.23 | 22,500 | — | — |
| 2014-12-16 | $17.01 | $42.18 | 42,000 | — | — |
| 2014-12-15 | $17.25 | $42.78 | 84,800 | — | — |
| 2014-12-12 | $17.63 | $43.72 | 44,000 | — | — |
| 2014-12-11 | $17.78 | $44.09 | 18,900 | — | — |
| 2014-12-10 | $18.00 | $44.64 | 108,500 | — | — |
| 2014-12-09 | $17.77 | $44.07 | 44,500 | — | — |
| 2014-12-08 | $18.20 | $45.14 | 115,600 | — | — |
| 2014-12-05 | $18.36 | $45.53 | 23,800 | — | — |
| 2014-12-04 | $18.40 | $45.63 | 15,100 | — | — |
| 2014-12-03 | $18.48 | $45.83 | 32,500 | — | — |
| 2014-12-02 | $18.39 | $45.61 | 71,400 | — | — |
| 2014-12-01 | $18.79 | $46.60 | 71,900 | — | — |
| 2014-11-28 | $18.41 | $45.66 | 109,200 | — | — |
| 2014-11-26 | $18.47 | $45.81 | 7,400 | — | — |
| 2014-11-25 | $18.65 | $46.25 | 123,200 | — | — |
| 2014-11-24 | $18.21 | $45.16 | 48,400 | — | — |
| 2014-11-21 | $18.28 | $45.33 | 6,800 | — | — |
| 2014-11-20 | $18.20 | $45.14 | 10,000 | — | — |
| 2014-11-19 | $18.39 | $45.61 | 35,800 | — | — |
| 2014-11-18 | $18.16 | $45.04 | 7,200 | — | — |
| 2014-11-17 | $18.20 | $45.14 | 13,800 | — | — |
| 2014-11-14 | $18.27 | $45.31 | 17,600 | — | — |
| 2014-11-13 | $18.00 | $44.64 | 8,900 | — | — |
| 2014-11-12 | $18.28 | $45.33 | 39,900 | — | — |
| 2014-11-11 | $18.21 | $45.16 | 55,100 | — | — |
| 2014-11-10 | $18.57 | $46.05 | 24,800 | — | — |
| 2014-11-07 | $18.67 | $46.30 | 12,900 | — | — |
| 2014-11-06 | $18.43 | $45.71 | 12,100 | — | — |
| 2014-11-05 | $18.28 | $45.33 | 65,300 | — | — |
| 2014-11-04 | $18.28 | $45.33 | 190,700 | — | — |
| 2014-11-03 | $18.43 | $45.71 | 28,300 | — | — |
| 2014-10-31 | $18.61 | $46.15 | 17,100 | — | — |
| 2014-10-30 | $18.50 | $45.88 | 32,300 | — | — |
| 2014-10-29 | $18.51 | $45.90 | 22,300 | — | — |
| 2014-10-28 | $18.69 | $46.35 | 52,200 | — | — |
| 2014-10-27 | $18.52 | $45.93 | 27,300 | — | — |
| 2014-10-24 | $18.35 | $45.51 | 35,600 | — | — |
| 2014-10-23 | $18.81 | $46.65 | 39,400 | — | — |
| 2014-10-22 | $18.94 | $46.97 | 123,600 | — | — |
| 2014-10-21 | $19.31 | $47.89 | 23,000 | — | — |
| 2014-10-20 | $19.38 | $47.70 | 25,200 | — | — |
| 2014-10-17 | $19.01 | $46.79 | 86,400 | — | — |
| 2014-10-16 | $18.71 | $46.05 | 11,500 | — | — |
| 2014-10-15 | $18.89 | $46.50 | 32,900 | — | — |
| 2014-10-14 | $18.92 | $46.57 | 64,600 | — | — |
| 2014-10-13 | $19.00 | $46.77 | 95,200 | — | — |
| 2014-10-10 | $18.88 | $46.47 | 92,400 | — | — |
| 2014-10-09 | $19.31 | $47.53 | 24,000 | — | — |
| 2014-10-08 | $19.32 | $47.56 | 84,800 | — | — |
| 2014-10-07 | $19.29 | $47.48 | 23,800 | — | — |
| 2014-10-06 | $19.55 | $48.12 | 10,600 | — | — |
| 2014-10-03 | $19.49 | $47.97 | 40,400 | — | — |
| 2014-10-02 | $19.13 | $47.09 | 47,200 | — | — |
| 2014-10-01 | $19.08 | $46.96 | 56,100 | — | — |
| 2014-09-30 | $19.16 | $47.16 | 67,000 | — | — |
| 2014-09-29 | $19.27 | $47.43 | 32,900 | — | — |
| 2014-09-26 | $19.26 | $47.41 | 29,100 | — | — |
| 2014-09-25 | $19.27 | $47.43 | 30,700 | — | — |
| 2014-09-24 | $19.26 | $47.41 | 29,400 | — | — |
| 2014-09-23 | $19.18 | $47.21 | 109,700 | — | — |
| 2014-09-22 | $18.81 | $46.30 | 123,900 | — | — |
| 2014-09-19 | $18.75 | $46.15 | 27,700 | — | — |
| 2014-09-18 | $18.48 | $45.49 | 27,500 | — | — |
| 2014-09-17 | $18.35 | $45.17 | 106,500 | — | — |
| 2014-09-16 | $18.80 | $46.28 | 83,900 | — | — |
| 2014-09-15 | $18.95 | $46.64 | 12,400 | — | — |
| 2014-09-12 | $19.13 | $47.09 | 56,300 | — | — |
| 2014-09-11 | $19.59 | $48.22 | 15,500 | — | — |
| 2014-09-10 | $19.55 | $48.12 | 57,800 | — | — |
| 2014-09-09 | $19.58 | $48.20 | 77,900 | — | — |
| 2014-09-08 | $19.51 | $48.02 | 96,700 | — | — |
| 2014-09-05 | $19.88 | $48.93 | 107,100 | — | — |
| 2014-09-04 | $19.41 | $47.78 | 35,300 | — | — |
| 2014-09-03 | $19.94 | $49.08 | 9,900 | — | — |
| 2014-09-02 | $19.65 | $48.37 | 45,200 | — | — |
| 2014-08-29 | $19.51 | $48.02 | 54,900 | — | — |
| 2014-08-28 | $19.52 | $48.05 | 6,500 | — | — |
| 2014-08-27 | $20.06 | $49.38 | 39,900 | — | — |
| 2014-08-26 | $19.73 | $48.56 | 18,100 | — | — |
| 2014-08-25 | $19.46 | $47.90 | 17,600 | — | — |
| 2014-08-22 | $19.61 | $48.27 | 25,800 | — | — |
| 2014-08-21 | $20.06 | $49.38 | 69,900 | — | — |
| 2014-08-20 | $20.21 | $49.75 | 48,300 | — | — |
| 2014-08-19 | $20.68 | $50.90 | 26,900 | — | — |
| 2014-08-18 | $20.55 | $50.58 | 8,400 | — | — |
| 2014-08-15 | $20.70 | $50.95 | 7,300 | — | — |
| 2014-08-14 | $20.45 | $50.34 | 10,900 | — | — |
| 2014-08-13 | $20.75 | $50.73 | 6,200 | — | — |
| 2014-08-12 | $20.66 | $50.51 | 10,200 | — | — |
| 2014-08-11 | $20.44 | $49.97 | 19,300 | — | — |
| 2014-08-08 | $20.46 | $50.02 | 9,700 | — | — |
| 2014-08-07 | $20.41 | $49.90 | 41,300 | — | — |
| 2014-08-06 | $20.34 | $49.73 | 46,000 | — | — |
| 2014-08-05 | $20.70 | $50.61 | 13,400 | — | — |
| 2014-08-04 | $20.81 | $50.87 | 29,800 | — | — |
| 2014-08-01 | $20.86 | $51.00 | 10,700 | — | — |
| 2014-07-31 | $21.40 | $52.32 | 53,100 | — | — |
| 2014-07-30 | $21.43 | $52.39 | 6,900 | — | — |
| 2014-07-29 | $21.44 | $52.41 | 10,100 | — | — |
| 2014-07-28 | $21.83 | $53.37 | 19,400 | — | — |
| 2014-07-25 | $21.70 | $53.05 | 21,900 | — | — |
| 2014-07-24 | $21.70 | $53.05 | 7,100 | — | — |
| 2014-07-23 | $21.91 | $53.56 | 5,300 | — | — |
| 2014-07-22 | $21.80 | $53.29 | 36,200 | — | — |
| 2014-07-21 | $22.08 | $53.98 | 16,800 | — | — |
| 2014-07-18 | $22.15 | $54.15 | 5,900 | — | — |
| 2014-07-17 | $22.00 | $53.78 | 5,000 | — | — |
| 2014-07-16 | $22.47 | $54.93 | 2,900 | — | — |
| 2014-07-15 | $22.33 | $54.59 | 136,500 | — | — |
| 2014-07-14 | $22.43 | $54.84 | 5,700 | — | — |
| 2014-07-11 | $22.50 | $55.01 | 57,800 | — | — |
| 2014-07-10 | $22.74 | $55.59 | 39,400 | — | — |
| 2014-07-09 | $22.77 | $55.67 | 17,400 | — | — |
| 2014-07-08 | $21.77 | $53.22 | 59,400 | — | — |
| 2014-07-07 | $22.20 | $54.27 | 53,400 | — | — |
| 2014-07-03 | $22.72 | $55.54 | 34,100 | — | — |
| 2014-07-02 | $22.39 | $54.74 | 3,300 | — | — |
| 2014-07-01 | $22.17 | $54.20 | 18,700 | — | — |
| 2014-06-30 | $22.64 | $55.35 | 7,900 | — | — |
| 2014-06-27 | $22.75 | $55.62 | 14,500 | — | — |
| 2014-06-26 | $22.80 | $55.74 | 12,300 | — | — |
| 2014-06-25 | $22.70 | $55.50 | 76,700 | — | — |
| 2014-06-24 | $23.06 | $56.38 | 39,600 | — | — |
| 2014-06-23 | $22.96 | $56.13 | 47,400 | — | — |
| 2014-06-20 | $23.07 | $56.40 | 16,500 | — | — |
| 2014-06-19 | $22.93 | $56.06 | 14,300 | — | — |
| 2014-06-18 | $23.10 | $56.47 | 8,400 | — | — |
| 2014-06-17 | $23.05 | $56.35 | 71,400 | — | — |
| 2014-06-16 | $23.34 | $57.06 | 36,600 | — | — |
| 2014-06-13 | $23.55 | $57.57 | 14,000 | — | — |
| 2014-06-12 | $24.54 | $59.99 | 66,000 | — | — |
| 2014-06-11 | $23.96 | $58.58 | 34,700 | — | — |
| 2014-06-10 | $24.65 | $60.26 | 25,800 | — | — |
| 2014-06-09 | $24.73 | $60.46 | 7,500 | — | — |
| 2014-06-06 | $25.03 | $61.19 | 24,200 | — | — |
| 2014-06-05 | $25.00 | $61.12 | 10,300 | — | — |
| 2014-06-04 | $24.88 | $60.82 | 10,600 | — | — |
| 2014-06-03 | $24.76 | $60.53 | 14,900 | — | — |
| 2014-06-02 | $24.83 | $60.70 | 31,900 | — | — |
| 2014-05-30 | $25.23 | $61.68 | 33,500 | — | — |
| 2014-05-29 | $24.10 | $58.92 | 2,800 | — | — |
| 2014-05-28 | $23.88 | $58.38 | 8,000 | — | — |
| 2014-05-27 | $23.42 | $57.26 | 28,000 | — | — |
| 2014-05-23 | $23.20 | $56.72 | 8,400 | — | — |
| 2014-05-22 | $22.81 | $55.76 | 17,900 | — | — |
| 2014-05-21 | $23.36 | $57.11 | 24,100 | — | — |
| 2014-05-20 | $22.96 | $56.13 | 24,100 | — | — |
| 2014-05-19 | $23.50 | $57.45 | 8,800 | — | — |
| 2014-05-16 | $23.96 | $58.58 | 5,400 | — | — |
| 2014-05-15 | $23.97 | $58.60 | 9,000 | — | — |
| 2014-05-14 | $23.70 | $57.94 | 15,500 | — | — |
| 2014-05-13 | $23.97 | $58.60 | 35,000 | — | — |
| 2014-05-12 | $24.38 | $59.60 | 27,700 | — | — |
| 2014-05-09 | $23.99 | $58.65 | 10,200 | — | — |
| 2014-05-08 | $24.12 | $58.97 | 13,900 | — | — |
| 2014-05-07 | $23.60 | $57.70 | 51,100 | — | — |
| 2014-05-06 | $23.66 | $57.44 | 60,900 | — | — |
| 2014-05-05 | $24.21 | $58.77 | 13,900 | — | — |
| 2014-05-02 | $24.17 | $58.68 | 6,400 | — | — |
| 2014-05-01 | $23.89 | $58.00 | 13,100 | — | — |
| 2014-04-30 | $24.22 | $58.80 | 77,000 | — | — |
| 2014-04-29 | $23.74 | $57.63 | 54,800 | — | — |
| 2014-04-28 | $23.27 | $56.49 | 52,400 | — | — |
| 2014-04-25 | $23.26 | $56.47 | 19,100 | — | — |
| 2014-04-24 | $23.78 | $57.73 | 16,400 | — | — |
| 2014-04-23 | $23.76 | $57.68 | 126,700 | — | — |
| 2014-04-22 | $24.17 | $58.68 | 99,100 | — | — |
| 2014-04-21 | $24.67 | $59.89 | 33,500 | — | — |
| 2014-04-17 | $25.12 | $60.98 | 58,200 | — | — |
| 2014-04-16 | $25.01 | $60.72 | 38,600 | — | — |
| 2014-04-15 | $24.87 | $60.38 | 53,500 | — | — |
| 2014-04-14 | $24.89 | $60.42 | 20,400 | — | — |
| 2014-04-11 | $24.53 | $59.55 | 72,300 | — | — |
| 2014-04-10 | $24.23 | $58.82 | 61,600 | — | — |
| 2014-04-09 | $24.11 | $58.53 | 72,500 | — | — |
| 2014-04-08 | $23.51 | $57.07 | 26,400 | — | — |
| 2014-04-07 | $22.73 | $55.18 | 49,200 | — | — |
| 2014-04-04 | $22.70 | $55.11 | 31,000 | — | — |
| 2014-04-03 | $22.77 | $55.28 | 16,000 | — | — |
| 2014-04-02 | $22.45 | $54.50 | 108,200 | — | — |
| 2014-04-01 | $22.19 | $53.87 | 167,200 | — | — |
| 2014-03-31 | $21.20 | $51.47 | 57,600 | — | — |
| 2014-03-28 | $22.24 | $53.99 | 11,600 | — | — |
| 2014-03-27 | $22.04 | $53.51 | 36,800 | — | — |
| 2014-03-26 | $21.24 | $51.56 | 10,100 | — | — |
| 2014-03-25 | $20.75 | $50.37 | 24,900 | — | — |
| 2014-03-24 | $20.50 | $49.77 | 18,100 | — | — |
| 2014-03-21 | $19.80 | $48.07 | 98,900 | — | — |
| 2014-03-20 | $20.89 | $50.71 | 7,400 | — | — |
| 2014-03-19 | $20.67 | $50.18 | 13,500 | — | — |
| 2014-03-18 | $21.23 | $51.54 | 6,100 | — | — |
| 2014-03-17 | $21.00 | $50.98 | 28,800 | — | — |
| 2014-03-14 | $21.09 | $51.20 | 7,700 | — | — |
| 2014-03-13 | $20.59 | $49.99 | 27,100 | — | — |
| 2014-03-12 | $21.10 | $51.22 | 19,400 | — | — |
| 2014-03-11 | $21.07 | $51.15 | 11,600 | — | — |
| 2014-03-10 | $21.34 | $51.81 | 31,400 | — | — |
| 2014-03-07 | $22.07 | $53.58 | 18,600 | — | — |
| 2014-03-06 | $22.90 | $55.59 | 35,400 | — | — |
| 2014-03-05 | $22.92 | $55.64 | 23,600 | — | — |
| 2014-03-04 | $22.82 | $55.40 | 9,100 | — | — |
| 2014-03-03 | $22.98 | $55.79 | 51,100 | — | — |
| 2014-02-28 | $23.05 | $55.96 | 31,800 | — | — |
| 2014-02-27 | $22.41 | $54.40 | 48,600 | — | — |
| 2014-02-26 | $22.80 | $55.35 | 66,500 | — | — |
| 2014-02-25 | $22.64 | $54.96 | 72,500 | — | — |
| 2014-02-24 | $22.59 | $54.84 | 51,300 | — | — |
| 2014-02-21 | $22.65 | $54.99 | 31,700 | — | — |
| 2014-02-20 | $22.44 | $54.48 | 21,300 | — | — |
| 2014-02-19 | $22.39 | $54.36 | 54,800 | — | — |
| 2014-02-18 | $22.45 | $54.50 | 13,000 | — | — |
| 2014-02-14 | $22.28 | $54.09 | 53,300 | — | — |
| 2014-02-13 | $21.60 | $52.44 | 50,300 | — | — |
| 2014-02-12 | $21.01 | $51.01 | 50,700 | — | — |
| 2014-02-11 | $21.17 | $51.39 | 39,500 | — | — |
| 2014-02-10 | $20.97 | $50.91 | 12,700 | — | — |
| 2014-02-07 | $20.70 | $50.25 | 30,400 | — | — |
| 2014-02-06 | $21.23 | $51.54 | 15,200 | — | — |
| 2014-02-05 | $21.00 | $50.98 | 17,000 | — | — |
| 2014-02-04 | $21.19 | $51.44 | 68,100 | — | — |
| 2014-02-03 | $21.36 | $51.86 | 45,600 | — | — |
| 2014-01-31 | $22.29 | $54.11 | 55,700 | — | — |
| 2014-01-30 | $22.49 | $54.60 | 26,700 | — | — |
| 2014-01-29 | $22.59 | $54.84 | 9,600 | — | — |
| 2014-01-28 | $22.65 | $54.99 | 80,600 | — | — |
| 2014-01-27 | $22.59 | $54.84 | 90,900 | — | — |
| 2014-01-24 | $22.70 | $55.11 | 253,800 | — | — |
| 2014-01-23 | $23.47 | $56.98 | 118,800 | — | — |
| 2014-01-22 | $24.36 | $59.14 | 142,000 | — | — |
| 2014-01-21 | $24.75 | $60.08 | 148,600 | — | — |
| 2014-01-17 | $25.30 | $61.42 | 24,900 | — | — |
| 2014-01-16 | $25.80 | $62.63 | 13,900 | — | — |
| 2014-01-15 | $25.46 | $61.81 | 8,900 | — | — |
| 2014-01-14 | $26.17 | $63.15 | 44,300 | — | — |
| 2014-01-13 | $26.00 | $62.74 | 46,000 | — | — |
| 2014-01-10 | $25.99 | $62.72 | 31,200 | — | — |
| 2014-01-09 | $25.85 | $62.38 | 29,400 | — | — |
| 2014-01-08 | $26.73 | $64.50 | 5,300 | — | — |
| 2014-01-07 | $27.40 | $66.12 | 8,700 | — | — |
| 2014-01-06 | $27.70 | $66.84 | 14,700 | — | — |
| 2014-01-03 | $28.00 | $67.57 | 7,600 | — | — |
| 2014-01-02 | $27.51 | $66.38 | 12,100 | — | — |