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
- 1989-01-05 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 | $16.02 | $17.14 | 39,100 | — | — |
| 2014-12-30 | $16.33 | $17.48 | 30,000 | — | — |
| 2014-12-29 | $16.30 | $17.44 | 37,000 | — | — |
| 2014-12-26 | $15.84 | $16.91 | 41,500 | — | — |
| 2014-12-24 | $15.99 | $17.07 | 35,700 | — | — |
| 2014-12-23 | $16.04 | $17.12 | 43,900 | — | — |
| 2014-12-22 | $15.84 | $16.91 | 37,600 | — | — |
| 2014-12-19 | $15.89 | $16.96 | 96,300 | — | — |
| 2014-12-18 | $15.73 | $16.79 | 70,900 | — | — |
| 2014-12-17 | $15.91 | $16.98 | 119,900 | — | — |
| 2014-12-16 | $15.84 | $16.91 | 70,700 | — | — |
| 2014-12-15 | $15.99 | $17.07 | 83,200 | — | — |
| 2014-12-12 | $16.08 | $17.17 | 109,200 | — | — |
| 2014-12-11 | $16.88 | $18.02 | 110,500 | — | — |
| 2014-12-10 | $16.32 | $17.42 | 116,100 | — | — |
| 2014-12-09 | $16.85 | $17.99 | 236,100 | — | — |
| 2014-12-08 | $15.21 | $16.24 | 58,800 | — | — |
| 2014-12-05 | $15.84 | $16.91 | 44,600 | — | — |
| 2014-12-04 | $15.58 | $16.63 | 39,700 | — | — |
| 2014-12-03 | $15.80 | $16.87 | 46,700 | — | — |
| 2014-12-02 | $15.33 | $16.36 | 70,600 | — | — |
| 2014-12-01 | $15.46 | $16.50 | 68,600 | — | — |
| 2014-11-28 | $16.04 | $17.12 | 32,400 | — | — |
| 2014-11-26 | $17.13 | $18.29 | 40,900 | — | — |
| 2014-11-25 | $17.36 | $18.53 | 36,400 | — | — |
| 2014-11-24 | $17.18 | $18.34 | 24,600 | — | — |
| 2014-11-21 | $16.91 | $18.05 | 54,900 | — | — |
| 2014-11-20 | $16.78 | $17.91 | 85,100 | — | — |
| 2014-11-19 | $16.76 | $17.89 | 85,900 | — | — |
| 2014-11-18 | $16.84 | $17.98 | 35,200 | — | — |
| 2014-11-17 | $16.90 | $18.04 | 34,000 | — | — |
| 2014-11-14 | $17.42 | $18.60 | 53,000 | — | — |
| 2014-11-13 | $16.84 | $17.98 | 150,900 | — | — |
| 2014-11-12 | $17.28 | $18.45 | 70,800 | — | — |
| 2014-11-11 | $17.22 | $18.38 | 58,300 | — | — |
| 2014-11-10 | $17.54 | $18.72 | 41,000 | — | — |
| 2014-11-07 | $17.50 | $18.68 | 60,500 | — | — |
| 2014-11-06 | $17.54 | $18.72 | 73,700 | — | — |
| 2014-11-05 | $17.84 | $19.04 | 35,300 | — | — |
| 2014-11-04 | $17.84 | $19.04 | 51,600 | — | — |
| 2014-11-03 | $18.41 | $19.65 | 74,900 | — | — |
| 2014-10-31 | $18.21 | $19.44 | 92,600 | — | — |
| 2014-10-30 | $17.61 | $18.80 | 106,300 | — | — |
| 2014-10-29 | $17.36 | $18.53 | 112,000 | — | — |
| 2014-10-28 | $18.09 | $19.31 | 106,000 | — | — |
| 2014-10-27 | $16.94 | $18.08 | 68,500 | — | — |
| 2014-10-24 | $16.83 | $17.97 | 41,900 | — | — |
| 2014-10-23 | $17.16 | $18.32 | 39,700 | — | — |
| 2014-10-22 | $16.80 | $17.93 | 18,900 | — | — |
| 2014-10-21 | $17.18 | $18.34 | 38,200 | — | — |
| 2014-10-20 | $16.90 | $18.04 | 33,400 | — | — |
| 2014-10-17 | $17.05 | $18.20 | 33,800 | — | — |
| 2014-10-16 | $17.31 | $18.48 | 60,300 | — | — |
| 2014-10-15 | $16.96 | $18.10 | 81,200 | — | — |
| 2014-10-14 | $16.77 | $17.90 | 59,600 | — | — |
| 2014-10-13 | $16.88 | $18.02 | 39,200 | — | — |
| 2014-10-10 | $16.80 | $17.93 | 69,400 | — | — |
| 2014-10-09 | $16.95 | $18.09 | 41,400 | — | — |
| 2014-10-08 | $17.57 | $18.76 | 55,100 | — | — |
| 2014-10-07 | $17.92 | $19.13 | 31,900 | — | — |
| 2014-10-06 | $18.40 | $19.64 | 60,900 | — | — |
| 2014-10-03 | $18.49 | $19.74 | 54,500 | — | — |
| 2014-10-02 | $18.70 | $19.96 | 74,600 | — | — |
| 2014-10-01 | $18.72 | $19.98 | 98,200 | — | — |
| 2014-09-30 | $19.05 | $20.34 | 73,500 | — | — |
| 2014-09-29 | $19.10 | $20.39 | 82,000 | — | — |
| 2014-09-26 | $19.07 | $20.36 | 140,200 | — | — |
| 2014-09-25 | $19.00 | $20.24 | 123,700 | — | — |
| 2014-09-24 | $19.29 | $20.55 | 57,600 | — | — |
| 2014-09-23 | $19.65 | $20.93 | 41,400 | — | — |
| 2014-09-22 | $19.64 | $20.92 | 63,500 | — | — |
| 2014-09-19 | $19.78 | $21.07 | 58,700 | — | — |
| 2014-09-18 | $20.05 | $21.36 | 118,000 | — | — |
| 2014-09-17 | $20.04 | $21.35 | 18,300 | — | — |
| 2014-09-16 | $20.12 | $21.43 | 22,700 | — | — |
| 2014-09-15 | $19.73 | $21.02 | 23,600 | — | — |
| 2014-09-12 | $19.99 | $21.29 | 32,000 | — | — |
| 2014-09-11 | $20.03 | $21.34 | 12,500 | — | — |
| 2014-09-10 | $19.94 | $21.24 | 14,500 | — | — |
| 2014-09-09 | $19.92 | $21.22 | 50,100 | — | — |
| 2014-09-08 | $20.04 | $21.35 | 29,200 | — | — |
| 2014-09-05 | $20.07 | $21.38 | 28,300 | — | — |
| 2014-09-04 | $20.02 | $21.33 | 21,000 | — | — |
| 2014-09-03 | $20.08 | $21.39 | 28,900 | — | — |
| 2014-09-02 | $20.05 | $21.36 | 19,600 | — | — |
| 2014-08-29 | $19.96 | $21.26 | 54,300 | — | — |
| 2014-08-28 | $19.90 | $21.20 | 39,300 | — | — |
| 2014-08-27 | $19.82 | $21.11 | 31,800 | — | — |
| 2014-08-26 | $20.15 | $21.46 | 32,200 | — | — |
| 2014-08-25 | $19.94 | $21.24 | 65,600 | — | — |
| 2014-08-22 | $19.89 | $21.19 | 64,900 | — | — |
| 2014-08-21 | $19.73 | $21.02 | 35,100 | — | — |
| 2014-08-20 | $19.42 | $20.69 | 24,900 | — | — |
| 2014-08-19 | $19.64 | $20.92 | 25,300 | — | — |
| 2014-08-18 | $19.71 | $21.00 | 18,300 | — | — |
| 2014-08-15 | $19.61 | $20.89 | 27,700 | — | — |
| 2014-08-14 | $19.56 | $20.84 | 8,600 | — | — |
| 2014-08-13 | $19.52 | $20.79 | 25,800 | — | — |
| 2014-08-12 | $19.32 | $20.58 | 29,100 | — | — |
| 2014-08-11 | $19.64 | $20.92 | 16,200 | — | — |
| 2014-08-08 | $19.60 | $20.88 | 39,200 | — | — |
| 2014-08-07 | $19.49 | $20.76 | 22,200 | — | — |
| 2014-08-06 | $19.55 | $20.83 | 28,500 | — | — |
| 2014-08-05 | $19.40 | $20.67 | 32,700 | — | — |
| 2014-08-04 | $19.78 | $21.07 | 51,700 | — | — |
| 2014-08-01 | $19.61 | $20.89 | 80,200 | — | — |
| 2014-07-31 | $20.48 | $21.82 | 75,000 | — | — |
| 2014-07-30 | $21.31 | $22.70 | 32,800 | — | — |
| 2014-07-29 | $21.07 | $22.44 | 34,000 | — | — |
| 2014-07-28 | $20.69 | $22.04 | 20,900 | — | — |
| 2014-07-25 | $21.13 | $22.51 | 30,500 | — | — |
| 2014-07-24 | $21.04 | $22.41 | 21,300 | — | — |
| 2014-07-23 | $21.35 | $22.74 | 25,300 | — | — |
| 2014-07-22 | $21.45 | $22.85 | 60,400 | — | — |
| 2014-07-21 | $21.29 | $22.68 | 36,000 | — | — |
| 2014-07-18 | $21.92 | $23.35 | 35,700 | — | — |
| 2014-07-17 | $21.36 | $22.75 | 20,000 | — | — |
| 2014-07-16 | $21.91 | $23.34 | 21,900 | — | — |
| 2014-07-15 | $21.86 | $23.29 | 46,400 | — | — |
| 2014-07-14 | $22.69 | $24.17 | 21,700 | — | — |
| 2014-07-11 | $22.58 | $24.05 | 22,300 | — | — |
| 2014-07-10 | $22.89 | $24.38 | 70,800 | — | — |
| 2014-07-09 | $22.85 | $24.34 | 18,000 | — | — |
| 2014-07-08 | $22.92 | $24.42 | 38,700 | — | — |
| 2014-07-07 | $22.96 | $24.46 | 33,100 | — | — |
| 2014-07-03 | $23.44 | $24.97 | 16,800 | — | — |
| 2014-07-02 | $23.23 | $24.75 | 69,900 | — | — |
| 2014-07-01 | $22.91 | $24.40 | 64,500 | — | — |
| 2014-06-30 | $22.13 | $23.57 | 24,400 | — | — |
| 2014-06-27 | $22.24 | $23.69 | 94,100 | — | — |
| 2014-06-26 | $22.13 | $23.57 | 37,100 | — | — |
| 2014-06-25 | $22.33 | $23.74 | 39,700 | — | — |
| 2014-06-24 | $22.74 | $24.18 | 87,800 | — | — |
| 2014-06-23 | $22.45 | $23.87 | 22,900 | — | — |
| 2014-06-20 | $22.67 | $24.11 | 70,200 | — | — |
| 2014-06-19 | $22.30 | $23.71 | 22,700 | — | — |
| 2014-06-18 | $22.38 | $23.80 | 43,100 | — | — |
| 2014-06-17 | $21.97 | $23.36 | 26,900 | — | — |
| 2014-06-16 | $21.87 | $23.26 | 24,800 | — | — |
| 2014-06-13 | $21.85 | $23.23 | 31,500 | — | — |
| 2014-06-12 | $21.88 | $23.27 | 32,600 | — | — |
| 2014-06-11 | $21.63 | $23.00 | 16,400 | — | — |
| 2014-06-10 | $22.14 | $23.54 | 16,900 | — | — |
| 2014-06-09 | $22.31 | $23.72 | 35,700 | — | — |
| 2014-06-06 | $22.14 | $23.54 | 45,400 | — | — |
| 2014-06-05 | $21.94 | $23.33 | 37,600 | — | — |
| 2014-06-04 | $21.47 | $22.83 | 26,500 | — | — |
| 2014-06-03 | $21.60 | $22.97 | 36,500 | — | — |
| 2014-06-02 | $21.70 | $23.07 | 42,800 | — | — |
| 2014-05-30 | $21.78 | $23.16 | 111,300 | — | — |
| 2014-05-29 | $20.41 | $21.70 | 16,800 | — | — |
| 2014-05-28 | $20.54 | $21.84 | 25,400 | — | — |
| 2014-05-27 | $20.77 | $22.09 | 23,500 | — | — |
| 2014-05-23 | $20.67 | $21.98 | 40,100 | — | — |
| 2014-05-22 | $19.78 | $21.03 | 16,800 | — | — |
| 2014-05-21 | $19.80 | $21.05 | 33,800 | — | — |
| 2014-05-20 | $19.73 | $20.98 | 65,800 | — | — |
| 2014-05-19 | $20.39 | $21.68 | 36,800 | — | — |
| 2014-05-16 | $20.13 | $21.40 | 89,900 | — | — |
| 2014-05-15 | $20.15 | $21.43 | 90,500 | — | — |
| 2014-05-14 | $20.72 | $22.03 | 68,500 | — | — |
| 2014-05-13 | $21.41 | $22.77 | 100,600 | — | — |
| 2014-05-12 | $21.55 | $22.91 | 78,700 | — | — |
| 2014-05-09 | $20.84 | $22.16 | 35,500 | — | — |
| 2014-05-08 | $20.50 | $21.80 | 80,300 | — | — |
| 2014-05-07 | $20.49 | $21.79 | 68,600 | — | — |
| 2014-05-06 | $20.24 | $21.52 | 71,200 | — | — |
| 2014-05-05 | $20.28 | $21.56 | 81,900 | — | — |
| 2014-05-02 | $20.18 | $21.46 | 46,800 | — | — |
| 2014-05-01 | $20.00 | $21.27 | 101,800 | — | — |
| 2014-04-30 | $20.20 | $21.48 | 97,600 | — | — |
| 2014-04-29 | $19.26 | $20.48 | 29,500 | — | — |
| 2014-04-28 | $19.22 | $20.44 | 54,100 | — | — |
| 2014-04-25 | $19.33 | $20.55 | 41,000 | — | — |
| 2014-04-24 | $19.58 | $20.82 | 26,000 | — | — |
| 2014-04-23 | $19.78 | $21.03 | 43,800 | — | — |
| 2014-04-22 | $19.69 | $20.94 | 32,900 | — | — |
| 2014-04-21 | $19.66 | $20.91 | 25,500 | — | — |
| 2014-04-17 | $19.62 | $20.86 | 38,100 | — | — |
| 2014-04-16 | $19.38 | $20.61 | 86,400 | — | — |
| 2014-04-15 | $19.13 | $20.34 | 62,400 | — | — |
| 2014-04-14 | $19.47 | $20.70 | 101,300 | — | — |
| 2014-04-11 | $19.01 | $20.21 | 80,700 | — | — |
| 2014-04-10 | $18.86 | $20.05 | 53,800 | — | — |
| 2014-04-09 | $19.07 | $20.28 | 25,300 | — | — |
| 2014-04-08 | $18.85 | $20.04 | 34,600 | — | — |
| 2014-04-07 | $18.68 | $19.86 | 76,500 | — | — |
| 2014-04-04 | $18.66 | $19.84 | 98,800 | — | — |
| 2014-04-03 | $19.30 | $20.52 | 49,900 | — | — |
| 2014-04-02 | $19.33 | $20.55 | 41,600 | — | — |
| 2014-04-01 | $19.05 | $20.26 | 75,100 | — | — |
| 2014-03-31 | $19.04 | $20.25 | 47,900 | — | — |
| 2014-03-28 | $18.91 | $20.11 | 68,400 | — | — |
| 2014-03-27 | $18.85 | $20.04 | 90,700 | — | — |
| 2014-03-26 | $18.95 | $20.11 | 68,500 | — | — |
| 2014-03-25 | $19.69 | $20.89 | 105,400 | — | — |
| 2014-03-24 | $19.23 | $20.40 | 79,000 | — | — |
| 2014-03-21 | $19.58 | $20.78 | 93,400 | — | — |
| 2014-03-20 | $19.34 | $20.52 | 35,100 | — | — |
| 2014-03-19 | $19.41 | $20.60 | 54,000 | — | — |
| 2014-03-18 | $19.42 | $20.61 | 86,600 | — | — |
| 2014-03-17 | $19.36 | $20.54 | 50,400 | — | — |
| 2014-03-14 | $19.27 | $20.45 | 45,800 | — | — |
| 2014-03-13 | $19.51 | $20.70 | 74,900 | — | — |
| 2014-03-12 | $19.54 | $20.73 | 77,300 | — | — |
| 2014-03-11 | $19.62 | $20.82 | 86,700 | — | — |
| 2014-03-10 | $20.06 | $21.29 | 205,900 | — | — |
| 2014-03-07 | $20.38 | $21.63 | 95,800 | — | — |
| 2014-03-06 | $20.39 | $21.64 | 330,100 | — | — |
| 2014-03-05 | $19.59 | $20.79 | 479,600 | — | — |
| 2014-03-04 | $20.63 | $21.89 | 178,700 | — | — |
| 2014-03-03 | $19.99 | $21.21 | 172,900 | — | — |
| 2014-02-28 | $20.76 | $22.03 | 175,300 | — | — |
| 2014-02-27 | $21.08 | $22.37 | 130,000 | — | — |
| 2014-02-26 | $21.22 | $22.52 | 448,400 | — | — |
| 2014-02-25 | $23.86 | $25.32 | 66,600 | — | — |
| 2014-02-24 | $23.76 | $25.21 | 80,000 | — | — |
| 2014-02-21 | $22.85 | $24.25 | 42,100 | — | — |
| 2014-02-20 | $22.96 | $24.36 | 54,400 | — | — |
| 2014-02-19 | $22.50 | $23.87 | 50,700 | — | — |
| 2014-02-18 | $22.57 | $23.95 | 21,100 | — | — |
| 2014-02-14 | $22.40 | $23.77 | 20,300 | — | — |
| 2014-02-13 | $22.41 | $23.78 | 28,000 | — | — |
| 2014-02-12 | $21.91 | $23.25 | 63,000 | — | — |
| 2014-02-11 | $21.75 | $23.08 | 30,400 | — | — |
| 2014-02-10 | $21.73 | $23.06 | 33,300 | — | — |
| 2014-02-07 | $21.87 | $23.21 | 36,700 | — | — |
| 2014-02-06 | $21.84 | $23.17 | 71,000 | — | — |
| 2014-02-05 | $21.58 | $22.90 | 46,600 | — | — |
| 2014-02-04 | $21.59 | $22.91 | 31,200 | — | — |
| 2014-02-03 | $21.29 | $22.59 | 61,300 | — | — |
| 2014-01-31 | $21.83 | $23.16 | 44,500 | — | — |
| 2014-01-30 | $22.31 | $23.67 | 42,800 | — | — |
| 2014-01-29 | $21.64 | $22.96 | 31,200 | — | — |
| 2014-01-28 | $21.94 | $23.28 | 55,200 | — | — |
| 2014-01-27 | $21.65 | $22.97 | 47,600 | — | — |
| 2014-01-24 | $22.04 | $23.39 | 43,400 | — | — |
| 2014-01-23 | $22.28 | $23.64 | 51,800 | — | — |
| 2014-01-22 | $22.20 | $23.56 | 36,700 | — | — |
| 2014-01-21 | $22.26 | $23.62 | 40,600 | — | — |
| 2014-01-17 | $22.09 | $23.44 | 38,800 | — | — |
| 2014-01-16 | $22.33 | $23.69 | 40,800 | — | — |
| 2014-01-15 | $22.29 | $23.65 | 60,500 | — | — |
| 2014-01-14 | $21.99 | $23.33 | 25,500 | — | — |
| 2014-01-13 | $21.43 | $22.74 | 78,000 | — | — |
| 2014-01-10 | $21.75 | $23.08 | 48,100 | — | — |
| 2014-01-09 | $21.62 | $22.94 | 53,300 | — | — |
| 2014-01-08 | $21.34 | $22.64 | 54,100 | — | — |
| 2014-01-07 | $21.49 | $22.80 | 46,100 | — | — |
| 2014-01-06 | $21.23 | $22.53 | 48,900 | — | — |
| 2014-01-03 | $21.42 | $22.73 | 47,600 | — | — |
| 2014-01-02 | $21.50 | $22.81 | 70,000 | — | — |