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 | $19.51 | $60.72 | 7,800 | — | — |
| 2014-12-30 | $19.49 | $60.66 | 21,100 | — | — |
| 2014-12-29 | $19.62 | $61.06 | 29,100 | — | — |
| 2014-12-26 | $19.32 | $60.13 | 7,900 | — | — |
| 2014-12-24 | $19.25 | $59.91 | 3,700 | — | — |
| 2014-12-23 | $19.23 | $59.85 | 16,400 | — | — |
| 2014-12-22 | $18.98 | $59.07 | 29,900 | — | — |
| 2014-12-19 | $18.22 | $56.70 | 39,700 | — | — |
| 2014-12-18 | $19.00 | $59.13 | 19,300 | — | — |
| 2014-12-17 | $18.62 | $57.95 | 11,700 | — | — |
| 2014-12-16 | $18.69 | $58.17 | 21,600 | — | — |
| 2014-12-15 | $19.04 | $59.26 | 27,700 | — | — |
| 2014-12-12 | $19.15 | $59.60 | 17,600 | — | — |
| 2014-12-11 | $19.26 | $59.94 | 40,100 | — | — |
| 2014-12-10 | $18.96 | $59.01 | 121,900 | — | — |
| 2014-12-09 | $19.07 | $59.35 | 20,500 | — | — |
| 2014-12-08 | $19.00 | $59.13 | 17,300 | — | — |
| 2014-12-05 | $18.98 | $59.07 | 13,100 | — | — |
| 2014-12-04 | $18.85 | $58.66 | 22,700 | — | — |
| 2014-12-03 | $18.84 | $58.63 | 26,200 | — | — |
| 2014-12-02 | $18.73 | $57.67 | 11,600 | — | — |
| 2014-12-01 | $18.75 | $57.73 | 28,400 | — | — |
| 2014-11-28 | $19.60 | $60.35 | 10,100 | — | — |
| 2014-11-26 | $19.55 | $60.19 | 17,400 | — | — |
| 2014-11-25 | $19.57 | $60.25 | 22,300 | — | — |
| 2014-11-24 | $19.38 | $59.67 | 32,600 | — | — |
| 2014-11-21 | $18.99 | $58.47 | 22,700 | — | — |
| 2014-11-20 | $19.01 | $58.53 | 33,700 | — | — |
| 2014-11-19 | $18.87 | $58.10 | 17,900 | — | — |
| 2014-11-18 | $18.85 | $58.04 | 23,300 | — | — |
| 2014-11-17 | $18.98 | $58.44 | 19,000 | — | — |
| 2014-11-14 | $18.96 | $58.38 | 16,000 | — | — |
| 2014-11-13 | $19.12 | $58.87 | 24,800 | — | — |
| 2014-11-12 | $18.99 | $58.47 | 58,700 | — | — |
| 2014-11-11 | $18.43 | $56.50 | 29,000 | — | — |
| 2014-11-10 | $18.31 | $56.13 | 28,800 | — | — |
| 2014-11-07 | $18.18 | $55.73 | 11,600 | — | — |
| 2014-11-06 | $18.25 | $55.95 | 30,800 | — | — |
| 2014-11-05 | $18.10 | $55.49 | 40,300 | — | — |
| 2014-11-04 | $17.99 | $55.15 | 45,700 | — | — |
| 2014-11-03 | $17.83 | $54.66 | 42,300 | — | — |
| 2014-10-31 | $17.38 | $53.28 | 47,400 | — | — |
| 2014-10-30 | $17.50 | $53.65 | 43,400 | — | — |
| 2014-10-29 | $17.29 | $53.00 | 36,500 | — | — |
| 2014-10-28 | $17.50 | $53.65 | 32,700 | — | — |
| 2014-10-27 | $17.41 | $53.37 | 53,500 | — | — |
| 2014-10-24 | $17.12 | $52.48 | 25,700 | — | — |
| 2014-10-23 | $16.99 | $52.08 | 97,700 | — | — |
| 2014-10-22 | $17.04 | $52.24 | 42,100 | — | — |
| 2014-10-21 | $17.05 | $52.27 | 53,600 | — | — |
| 2014-10-20 | $16.88 | $51.75 | 72,400 | — | — |
| 2014-10-17 | $15.84 | $48.56 | 17,700 | — | — |
| 2014-10-16 | $15.64 | $47.95 | 33,300 | — | — |
| 2014-10-15 | $15.79 | $48.40 | 26,800 | — | — |
| 2014-10-14 | $15.73 | $48.22 | 29,400 | — | — |
| 2014-10-13 | $15.77 | $48.34 | 18,000 | — | — |
| 2014-10-10 | $15.75 | $48.28 | 16,200 | — | — |
| 2014-10-09 | $15.62 | $47.88 | 29,300 | — | — |
| 2014-10-08 | $15.42 | $47.27 | 25,500 | — | — |
| 2014-10-07 | $15.76 | $48.31 | 25,700 | — | — |
| 2014-10-06 | $15.59 | $47.79 | 34,900 | — | — |
| 2014-10-03 | $15.81 | $48.47 | 53,600 | — | — |
| 2014-10-02 | $14.82 | $45.43 | 84,200 | — | — |
| 2014-10-01 | $13.21 | $40.50 | 28,700 | — | — |
| 2014-09-30 | $13.66 | $41.88 | 7,600 | — | — |
| 2014-09-29 | $14.06 | $43.10 | 16,800 | — | — |
| 2014-09-26 | $13.84 | $42.43 | 17,500 | — | — |
| 2014-09-25 | $13.73 | $42.09 | 12,700 | — | — |
| 2014-09-24 | $14.01 | $42.95 | 49,300 | — | — |
| 2014-09-23 | $13.99 | $42.89 | 23,300 | — | — |
| 2014-09-22 | $14.22 | $43.59 | 13,100 | — | — |
| 2014-09-19 | $14.58 | $44.70 | 27,900 | — | — |
| 2014-09-18 | $14.61 | $44.79 | 10,600 | — | — |
| 2014-09-17 | $14.66 | $44.94 | 9,600 | — | — |
| 2014-09-16 | $14.57 | $44.66 | 8,800 | — | — |
| 2014-09-15 | $14.44 | $44.27 | 14,900 | — | — |
| 2014-09-12 | $14.52 | $44.51 | 13,500 | — | — |
| 2014-09-11 | $14.76 | $45.25 | 8,900 | — | — |
| 2014-09-10 | $14.87 | $45.58 | 10,300 | — | — |
| 2014-09-09 | $14.84 | $45.49 | 9,400 | — | — |
| 2014-09-08 | $15.10 | $46.29 | 11,300 | — | — |
| 2014-09-05 | $15.13 | $46.38 | 8,700 | — | — |
| 2014-09-04 | $15.23 | $46.69 | 20,400 | — | — |
| 2014-09-03 | $15.30 | $46.90 | 13,100 | — | — |
| 2014-09-02 | $15.29 | $46.87 | 38,000 | — | — |
| 2014-08-29 | $15.16 | $46.47 | 18,200 | — | — |
| 2014-08-28 | $15.08 | $46.23 | 14,600 | — | — |
| 2014-08-27 | $15.18 | $46.53 | 15,600 | — | — |
| 2014-08-26 | $15.09 | $46.26 | 30,800 | — | — |
| 2014-08-25 | $14.83 | $45.46 | 27,500 | — | — |
| 2014-08-22 | $14.62 | $44.82 | 13,600 | — | — |
| 2014-08-21 | $14.54 | $44.57 | 14,600 | — | — |
| 2014-08-20 | $14.60 | $44.76 | 24,100 | — | — |
| 2014-08-19 | $14.53 | $44.54 | 20,000 | — | — |
| 2014-08-18 | $14.49 | $44.42 | 18,600 | — | — |
| 2014-08-15 | $14.57 | $44.66 | 18,900 | — | — |
| 2014-08-14 | $14.84 | $45.49 | 19,700 | — | — |
| 2014-08-13 | $14.76 | $45.25 | 31,000 | — | — |
| 2014-08-12 | $14.97 | $45.65 | 23,600 | — | — |
| 2014-08-11 | $15.00 | $45.74 | 44,800 | — | — |
| 2014-08-08 | $14.96 | $45.62 | 55,500 | — | — |
| 2014-08-07 | $14.49 | $44.18 | 65,400 | — | — |
| 2014-08-06 | $14.38 | $43.85 | 21,300 | — | — |
| 2014-08-05 | $14.12 | $43.05 | 31,300 | — | — |
| 2014-08-04 | $13.96 | $42.57 | 47,400 | — | — |
| 2014-08-01 | $14.16 | $43.18 | 36,900 | — | — |
| 2014-07-31 | $14.58 | $44.46 | 40,600 | — | — |
| 2014-07-30 | $14.92 | $45.49 | 30,500 | — | — |
| 2014-07-29 | $14.95 | $45.58 | 31,600 | — | — |
| 2014-07-28 | $15.00 | $45.74 | 85,700 | — | — |
| 2014-07-25 | $14.70 | $44.82 | 36,400 | — | — |
| 2014-07-24 | $14.97 | $45.65 | 78,600 | — | — |
| 2014-07-23 | $14.58 | $44.46 | 43,300 | — | — |
| 2014-07-22 | $14.87 | $45.34 | 34,300 | — | — |
| 2014-07-21 | $15.13 | $46.13 | 55,800 | — | — |
| 2014-07-18 | $15.53 | $47.35 | 17,700 | — | — |
| 2014-07-17 | $15.30 | $46.65 | 46,800 | — | — |
| 2014-07-16 | $15.43 | $47.05 | 59,900 | — | — |
| 2014-07-15 | $15.46 | $47.14 | 41,600 | — | — |
| 2014-07-14 | $15.41 | $46.99 | 78,100 | — | — |
| 2014-07-11 | $15.71 | $47.90 | 53,900 | — | — |
| 2014-07-10 | $15.73 | $47.96 | 61,200 | — | — |
| 2014-07-09 | $15.72 | $47.93 | 59,400 | — | — |
| 2014-07-08 | $15.71 | $47.90 | 94,600 | — | — |
| 2014-07-07 | $15.70 | $47.87 | 139,700 | — | — |
| 2014-07-03 | $15.45 | $47.11 | 92,600 | — | — |
| 2014-07-02 | $14.68 | $44.76 | 124,100 | — | — |
| 2014-07-01 | $13.47 | $41.07 | 77,600 | — | — |
| 2014-06-30 | $13.16 | $40.13 | 86,000 | — | — |
| 2014-06-27 | $12.30 | $37.50 | 1,488,600 | — | — |
| 2014-06-26 | $12.12 | $36.96 | 40,100 | — | — |
| 2014-06-25 | $12.14 | $37.02 | 77,800 | — | — |
| 2014-06-24 | $12.26 | $37.38 | 88,500 | — | — |
| 2014-06-23 | $12.07 | $36.80 | 84,800 | — | — |
| 2014-06-20 | $12.24 | $37.32 | 110,400 | — | — |
| 2014-06-19 | $12.64 | $38.54 | 67,100 | — | — |
| 2014-06-18 | $13.02 | $39.70 | 35,400 | — | — |
| 2014-06-17 | $13.31 | $40.58 | 38,700 | — | — |
| 2014-06-16 | $13.03 | $39.73 | 47,700 | — | — |
| 2014-06-13 | $12.83 | $39.12 | 39,200 | — | — |
| 2014-06-12 | $13.03 | $39.73 | 39,900 | — | — |
| 2014-06-11 | $13.22 | $40.31 | 39,200 | — | — |
| 2014-06-10 | $13.71 | $41.80 | 25,500 | — | — |
| 2014-06-09 | $13.88 | $42.32 | 22,500 | — | — |
| 2014-06-06 | $13.94 | $42.51 | 30,800 | — | — |
| 2014-06-05 | $13.62 | $41.53 | 37,600 | — | — |
| 2014-06-04 | $13.03 | $39.73 | 23,100 | — | — |
| 2014-06-03 | $13.07 | $39.85 | 52,200 | — | — |
| 2014-06-02 | $13.47 | $41.07 | 22,000 | — | — |
| 2014-05-30 | $13.57 | $41.38 | 36,800 | — | — |
| 2014-05-29 | $13.75 | $41.93 | 20,400 | — | — |
| 2014-05-28 | $13.82 | $42.14 | 22,000 | — | — |
| 2014-05-27 | $14.08 | $42.93 | 22,400 | — | — |
| 2014-05-23 | $13.95 | $42.54 | 18,500 | — | — |
| 2014-05-22 | $13.74 | $41.90 | 25,600 | — | — |
| 2014-05-21 | $13.61 | $41.50 | 32,900 | — | — |
| 2014-05-20 | $13.50 | $41.16 | 47,000 | — | — |
| 2014-05-19 | $13.71 | $41.80 | 14,000 | — | — |
| 2014-05-16 | $13.68 | $41.71 | 31,300 | — | — |
| 2014-05-15 | $13.52 | $41.22 | 48,100 | — | — |
| 2014-05-14 | $13.40 | $40.86 | 49,200 | — | — |
| 2014-05-13 | $13.56 | $41.35 | 44,200 | — | — |
| 2014-05-12 | $14.34 | $43.54 | 54,500 | — | — |
| 2014-05-09 | $13.70 | $41.60 | 35,500 | — | — |
| 2014-05-08 | $13.21 | $40.11 | 30,200 | — | — |
| 2014-05-07 | $13.56 | $41.17 | 47,000 | — | — |
| 2014-05-06 | $13.13 | $39.87 | 42,400 | — | — |
| 2014-05-05 | $13.42 | $40.75 | 31,400 | — | — |
| 2014-05-02 | $13.42 | $40.75 | 30,800 | — | — |
| 2014-05-01 | $13.48 | $40.93 | 48,400 | — | — |
| 2014-04-30 | $13.79 | $41.87 | 58,700 | — | — |
| 2014-04-29 | $13.92 | $42.27 | 42,400 | — | — |
| 2014-04-28 | $13.61 | $41.33 | 46,800 | — | — |
| 2014-04-25 | $13.60 | $41.30 | 41,200 | — | — |
| 2014-04-24 | $13.70 | $41.60 | 44,100 | — | — |
| 2014-04-23 | $13.50 | $40.99 | 36,600 | — | — |
| 2014-04-22 | $13.90 | $42.21 | 29,900 | — | — |
| 2014-04-21 | $13.79 | $41.87 | 22,900 | — | — |
| 2014-04-17 | $13.81 | $41.93 | 31,900 | — | — |
| 2014-04-16 | $14.09 | $42.78 | 73,100 | — | — |
| 2014-04-15 | $14.13 | $42.90 | 54,900 | — | — |
| 2014-04-14 | $13.78 | $41.84 | 44,000 | — | — |
| 2014-04-11 | $13.84 | $42.02 | 40,600 | — | — |
| 2014-04-10 | $13.81 | $41.93 | 39,200 | — | — |
| 2014-04-09 | $14.57 | $44.24 | 53,700 | — | — |
| 2014-04-08 | $14.03 | $42.60 | 39,600 | — | — |
| 2014-04-07 | $14.07 | $42.72 | 35,400 | — | — |
| 2014-04-04 | $14.27 | $43.33 | 36,000 | — | — |
| 2014-04-03 | $14.34 | $43.54 | 83,400 | — | — |
| 2014-04-02 | $14.67 | $44.54 | 36,000 | — | — |
| 2014-04-01 | $14.59 | $44.30 | 46,000 | — | — |
| 2014-03-31 | $14.85 | $45.09 | 45,500 | — | — |
| 2014-03-28 | $15.03 | $45.64 | 19,600 | — | — |
| 2014-03-27 | $15.00 | $45.55 | 13,000 | — | — |
| 2014-03-26 | $15.18 | $46.09 | 19,000 | — | — |
| 2014-03-25 | $15.65 | $47.52 | 14,900 | — | — |
| 2014-03-24 | $15.47 | $46.97 | 20,700 | — | — |
| 2014-03-21 | $15.79 | $47.94 | 107,900 | — | — |
| 2014-03-20 | $16.00 | $48.58 | 13,700 | — | — |
| 2014-03-19 | $16.00 | $48.58 | 23,600 | — | — |
| 2014-03-18 | $16.00 | $48.58 | 32,900 | — | — |
| 2014-03-17 | $15.96 | $48.46 | 26,200 | — | — |
| 2014-03-14 | $15.76 | $47.85 | 49,800 | — | — |
| 2014-03-13 | $15.75 | $47.82 | 18,900 | — | — |
| 2014-03-12 | $15.89 | $48.25 | 31,500 | — | — |
| 2014-03-11 | $15.75 | $47.82 | 18,000 | — | — |
| 2014-03-10 | $16.02 | $48.64 | 27,800 | — | — |
| 2014-03-07 | $15.78 | $47.91 | 98,600 | — | — |
| 2014-03-06 | $15.84 | $48.10 | 61,100 | — | — |
| 2014-03-05 | $15.91 | $48.31 | 46,800 | — | — |
| 2014-03-04 | $15.89 | $48.25 | 45,800 | — | — |
| 2014-03-03 | $14.90 | $45.24 | 37,500 | — | — |
| 2014-02-28 | $14.98 | $45.49 | 46,600 | — | — |
| 2014-02-27 | $14.89 | $45.21 | 31,200 | — | — |
| 2014-02-26 | $14.68 | $44.57 | 13,800 | — | — |
| 2014-02-25 | $14.43 | $43.82 | 34,900 | — | — |
| 2014-02-24 | $14.45 | $43.88 | 174,800 | — | — |
| 2014-02-21 | $13.32 | $40.44 | 44,100 | — | — |
| 2014-02-20 | $13.40 | $40.69 | 23,400 | — | — |
| 2014-02-19 | $13.33 | $40.48 | 26,500 | — | — |
| 2014-02-18 | $13.83 | $41.99 | 16,200 | — | — |
| 2014-02-14 | $13.74 | $41.72 | 14,800 | — | — |
| 2014-02-13 | $13.98 | $42.45 | 13,100 | — | — |
| 2014-02-12 | $13.85 | $42.05 | 25,100 | — | — |
| 2014-02-11 | $14.09 | $42.60 | 17,300 | — | — |
| 2014-02-10 | $13.58 | $41.06 | 30,200 | — | — |
| 2014-02-07 | $13.75 | $41.57 | 22,600 | — | — |
| 2014-02-06 | $13.83 | $41.81 | 24,800 | — | — |
| 2014-02-05 | $13.47 | $40.73 | 19,800 | — | — |
| 2014-02-04 | $13.51 | $40.85 | 16,400 | — | — |
| 2014-02-03 | $13.38 | $40.45 | 58,500 | — | — |
| 2014-01-31 | $14.10 | $42.63 | 36,500 | — | — |
| 2014-01-30 | $14.62 | $44.20 | 25,800 | — | — |
| 2014-01-29 | $14.14 | $42.75 | 20,700 | — | — |
| 2014-01-28 | $14.26 | $43.11 | 24,500 | — | — |
| 2014-01-27 | $14.29 | $43.21 | 13,700 | — | — |
| 2014-01-24 | $14.08 | $42.57 | 21,800 | — | — |
| 2014-01-23 | $14.86 | $44.93 | 29,900 | — | — |
| 2014-01-22 | $14.83 | $44.84 | 13,600 | — | — |
| 2014-01-21 | $14.55 | $43.99 | 15,200 | — | — |
| 2014-01-17 | $14.33 | $43.33 | 12,600 | — | — |
| 2014-01-16 | $14.39 | $43.51 | 9,800 | — | — |
| 2014-01-15 | $14.12 | $42.69 | 9,200 | — | — |
| 2014-01-14 | $14.18 | $42.87 | 22,700 | — | — |
| 2014-01-13 | $13.79 | $41.69 | 21,700 | — | — |
| 2014-01-10 | $14.22 | $42.99 | 13,500 | — | — |
| 2014-01-09 | $14.38 | $43.48 | 18,100 | — | — |
| 2014-01-08 | $14.58 | $44.08 | 14,300 | — | — |
| 2014-01-07 | $15.00 | $45.35 | 18,700 | — | — |
| 2014-01-06 | $14.98 | $45.29 | 27,400 | — | — |
| 2014-01-03 | $15.18 | $45.90 | 14,500 | — | — |
| 2014-01-02 | $14.80 | $44.75 | 11,600 | — | — |