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
- 1980-12-02 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 | $15.54 | $16.46 | 64,600 | — | — |
| 2014-12-30 | $15.80 | $16.73 | 51,200 | — | — |
| 2014-12-29 | $15.76 | $16.69 | 41,700 | — | — |
| 2014-12-26 | $15.74 | $16.67 | 17,700 | — | — |
| 2014-12-24 | $15.69 | $16.62 | 27,900 | — | — |
| 2014-12-23 | $15.78 | $16.71 | 154,400 | — | — |
| 2014-12-22 | $15.70 | $16.63 | 145,400 | — | — |
| 2014-12-19 | $14.65 | $15.51 | 80,700 | — | — |
| 2014-12-18 | $14.75 | $15.62 | 38,900 | — | — |
| 2014-12-17 | $14.48 | $15.33 | 60,000 | — | — |
| 2014-12-16 | $13.90 | $14.66 | 51,600 | — | — |
| 2014-12-15 | $13.75 | $14.50 | 35,700 | — | — |
| 2014-12-12 | $13.90 | $14.66 | 44,700 | — | — |
| 2014-12-11 | $14.16 | $14.93 | 52,800 | — | — |
| 2014-12-10 | $14.05 | $14.81 | 61,300 | — | — |
| 2014-12-09 | $14.51 | $15.30 | 37,900 | — | — |
| 2014-12-08 | $13.92 | $14.68 | 42,200 | — | — |
| 2014-12-05 | $14.19 | $14.96 | 43,200 | — | — |
| 2014-12-04 | $14.10 | $14.87 | 39,200 | — | — |
| 2014-12-03 | $14.36 | $15.14 | 47,100 | — | — |
| 2014-12-02 | $14.23 | $15.00 | 32,100 | — | — |
| 2014-12-01 | $13.90 | $14.66 | 65,900 | — | — |
| 2014-11-28 | $14.16 | $14.93 | 53,700 | — | — |
| 2014-11-26 | $14.65 | $15.45 | 38,200 | — | — |
| 2014-11-25 | $14.24 | $15.02 | 67,400 | — | — |
| 2014-11-24 | $14.34 | $15.12 | 75,000 | — | — |
| 2014-11-21 | $13.61 | $14.35 | 57,200 | — | — |
| 2014-11-20 | $13.70 | $14.45 | 73,000 | — | — |
| 2014-11-19 | $13.75 | $14.50 | 49,900 | — | — |
| 2014-11-18 | $14.27 | $15.05 | 57,900 | — | — |
| 2014-11-17 | $14.11 | $14.88 | 86,000 | — | — |
| 2014-11-14 | $14.54 | $15.33 | 65,300 | — | — |
| 2014-11-13 | $14.60 | $15.39 | 51,700 | — | — |
| 2014-11-12 | $14.77 | $15.57 | 48,800 | — | — |
| 2014-11-11 | $14.87 | $15.68 | 37,400 | — | — |
| 2014-11-10 | $14.96 | $15.77 | 73,800 | — | — |
| 2014-11-07 | $14.22 | $14.99 | 56,100 | — | — |
| 2014-11-06 | $14.28 | $15.06 | 36,700 | — | — |
| 2014-11-05 | $14.36 | $15.14 | 84,200 | — | — |
| 2014-11-04 | $13.98 | $14.74 | 44,100 | — | — |
| 2014-11-03 | $14.09 | $14.86 | 28,500 | — | — |
| 2014-10-31 | $14.32 | $15.10 | 82,200 | — | — |
| 2014-10-30 | $14.04 | $14.80 | 89,700 | — | — |
| 2014-10-29 | $13.57 | $14.31 | 32,900 | — | — |
| 2014-10-28 | $13.61 | $14.35 | 74,700 | — | — |
| 2014-10-27 | $12.98 | $13.69 | 42,000 | — | — |
| 2014-10-24 | $12.98 | $13.69 | 52,300 | — | — |
| 2014-10-23 | $13.01 | $13.72 | 51,700 | — | — |
| 2014-10-22 | $12.97 | $13.68 | 75,300 | — | — |
| 2014-10-21 | $13.00 | $13.71 | 48,400 | — | — |
| 2014-10-20 | $12.90 | $13.60 | 51,600 | — | — |
| 2014-10-17 | $12.82 | $13.52 | 212,600 | — | — |
| 2014-10-16 | $13.11 | $13.82 | 90,400 | — | — |
| 2014-10-15 | $12.67 | $13.36 | 93,000 | — | — |
| 2014-10-14 | $12.75 | $13.44 | 58,900 | — | — |
| 2014-10-13 | $12.78 | $13.48 | 43,600 | — | — |
| 2014-10-10 | $12.58 | $13.26 | 82,400 | — | — |
| 2014-10-09 | $12.75 | $13.44 | 45,500 | — | — |
| 2014-10-08 | $13.30 | $14.02 | 120,300 | — | — |
| 2014-10-07 | $12.86 | $13.56 | 52,100 | — | — |
| 2014-10-06 | $13.05 | $13.76 | 43,300 | — | — |
| 2014-10-03 | $13.04 | $13.75 | 98,100 | — | — |
| 2014-10-02 | $13.10 | $13.81 | 77,700 | — | — |
| 2014-10-01 | $13.08 | $13.79 | 239,100 | — | — |
| 2014-09-30 | $13.40 | $14.13 | 106,800 | — | — |
| 2014-09-29 | $13.55 | $14.29 | 63,000 | — | — |
| 2014-09-26 | $13.62 | $14.36 | 48,300 | — | — |
| 2014-09-25 | $13.71 | $14.46 | 61,000 | — | — |
| 2014-09-24 | $13.57 | $14.31 | 52,100 | — | — |
| 2014-09-23 | $13.61 | $14.35 | 54,100 | — | — |
| 2014-09-22 | $13.88 | $14.64 | 63,100 | — | — |
| 2014-09-19 | $13.88 | $14.64 | 122,000 | — | — |
| 2014-09-18 | $14.11 | $14.88 | 31,700 | — | — |
| 2014-09-17 | $14.01 | $14.77 | 58,300 | — | — |
| 2014-09-16 | $14.21 | $14.98 | 37,300 | — | — |
| 2014-09-15 | $14.23 | $15.00 | 51,200 | — | — |
| 2014-09-12 | $14.51 | $15.30 | 59,100 | — | — |
| 2014-09-11 | $14.44 | $15.16 | 74,500 | — | — |
| 2014-09-10 | $14.34 | $15.06 | 27,400 | — | — |
| 2014-09-09 | $14.15 | $14.86 | 33,400 | — | — |
| 2014-09-08 | $14.52 | $15.25 | 59,800 | — | — |
| 2014-09-05 | $14.22 | $14.93 | 71,500 | — | — |
| 2014-09-04 | $14.04 | $14.74 | 90,000 | — | — |
| 2014-09-03 | $14.00 | $14.70 | 42,600 | — | — |
| 2014-09-02 | $14.36 | $15.08 | 49,900 | — | — |
| 2014-08-29 | $14.06 | $14.76 | 62,900 | — | — |
| 2014-08-28 | $13.91 | $14.61 | 20,800 | — | — |
| 2014-08-27 | $14.09 | $14.80 | 36,500 | — | — |
| 2014-08-26 | $13.91 | $14.61 | 146,300 | — | — |
| 2014-08-25 | $13.79 | $14.48 | 41,400 | — | — |
| 2014-08-22 | $13.84 | $14.53 | 62,200 | — | — |
| 2014-08-21 | $14.05 | $14.75 | 278,900 | — | — |
| 2014-08-20 | $13.79 | $14.48 | 67,700 | — | — |
| 2014-08-19 | $13.94 | $14.64 | 42,100 | — | — |
| 2014-08-18 | $14.02 | $14.72 | 44,800 | — | — |
| 2014-08-15 | $14.00 | $14.70 | 56,500 | — | — |
| 2014-08-14 | $14.17 | $14.88 | 71,300 | — | — |
| 2014-08-13 | $13.74 | $14.43 | 90,000 | — | — |
| 2014-08-12 | $13.55 | $14.23 | 81,200 | — | — |
| 2014-08-11 | $13.78 | $14.47 | 57,300 | — | — |
| 2014-08-08 | $13.41 | $14.08 | 70,800 | — | — |
| 2014-08-07 | $13.60 | $14.28 | 81,100 | — | — |
| 2014-08-06 | $14.05 | $14.75 | 61,900 | — | — |
| 2014-08-05 | $13.77 | $14.46 | 39,200 | — | — |
| 2014-08-04 | $13.78 | $14.47 | 53,900 | — | — |
| 2014-08-01 | $13.59 | $14.27 | 50,100 | — | — |
| 2014-07-31 | $13.58 | $14.26 | 148,500 | — | — |
| 2014-07-30 | $14.13 | $14.84 | 34,200 | — | — |
| 2014-07-29 | $13.93 | $14.63 | 61,100 | — | — |
| 2014-07-28 | $13.97 | $14.67 | 84,900 | — | — |
| 2014-07-25 | $14.08 | $14.78 | 105,000 | — | — |
| 2014-07-24 | $14.46 | $15.18 | 87,000 | — | — |
| 2014-07-23 | $14.51 | $15.24 | 106,100 | — | — |
| 2014-07-22 | $14.75 | $15.49 | 113,200 | — | — |
| 2014-07-21 | $14.98 | $15.73 | 58,200 | — | — |
| 2014-07-18 | $15.35 | $16.12 | 202,400 | — | — |
| 2014-07-17 | $14.63 | $15.36 | 87,500 | — | — |
| 2014-07-16 | $14.82 | $15.56 | 69,300 | — | — |
| 2014-07-15 | $14.86 | $15.60 | 75,800 | — | — |
| 2014-07-14 | $15.08 | $15.83 | 47,800 | — | — |
| 2014-07-11 | $15.05 | $15.80 | 41,600 | — | — |
| 2014-07-10 | $15.00 | $15.75 | 67,000 | — | — |
| 2014-07-09 | $14.99 | $15.74 | 37,900 | — | — |
| 2014-07-08 | $14.99 | $15.74 | 56,200 | — | — |
| 2014-07-07 | $15.21 | $15.97 | 45,700 | — | — |
| 2014-07-03 | $15.71 | $16.50 | 50,500 | — | — |
| 2014-07-02 | $15.57 | $16.35 | 67,600 | — | — |
| 2014-07-01 | $15.63 | $16.41 | 65,400 | — | — |
| 2014-06-30 | $15.59 | $16.37 | 49,600 | — | — |
| 2014-06-27 | $15.36 | $16.13 | 634,500 | — | — |
| 2014-06-26 | $15.37 | $16.14 | 42,300 | — | — |
| 2014-06-25 | $15.41 | $16.18 | 47,700 | — | — |
| 2014-06-24 | $15.18 | $15.94 | 57,800 | — | — |
| 2014-06-23 | $15.42 | $16.19 | 33,400 | — | — |
| 2014-06-20 | $15.36 | $16.13 | 85,600 | — | — |
| 2014-06-19 | $15.65 | $16.43 | 52,700 | — | — |
| 2014-06-18 | $15.84 | $16.63 | 168,200 | — | — |
| 2014-06-17 | $15.50 | $16.28 | 60,800 | — | — |
| 2014-06-16 | $15.39 | $16.16 | 81,500 | — | — |
| 2014-06-13 | $15.04 | $15.79 | 59,800 | — | — |
| 2014-06-12 | $15.25 | $16.01 | 35,500 | — | — |
| 2014-06-11 | $15.37 | $16.14 | 139,700 | — | — |
| 2014-06-10 | $15.48 | $16.19 | 40,600 | — | — |
| 2014-06-09 | $15.42 | $16.13 | 54,700 | — | — |
| 2014-06-06 | $15.39 | $16.10 | 96,400 | — | — |
| 2014-06-05 | $14.58 | $15.25 | 48,000 | — | — |
| 2014-06-04 | $14.01 | $14.65 | 31,300 | — | — |
| 2014-06-03 | $14.06 | $14.71 | 39,400 | — | — |
| 2014-06-02 | $14.14 | $14.79 | 90,900 | — | — |
| 2014-05-30 | $14.32 | $14.98 | 158,000 | — | — |
| 2014-05-29 | $14.47 | $15.14 | 77,700 | — | — |
| 2014-05-28 | $14.52 | $15.19 | 53,600 | — | — |
| 2014-05-27 | $14.51 | $15.18 | 55,000 | — | — |
| 2014-05-23 | $14.41 | $15.07 | 89,800 | — | — |
| 2014-05-22 | $14.08 | $14.73 | 57,100 | — | — |
| 2014-05-21 | $13.68 | $14.31 | 37,900 | — | — |
| 2014-05-20 | $13.62 | $14.25 | 100,200 | — | — |
| 2014-05-19 | $13.90 | $14.54 | 93,500 | — | — |
| 2014-05-16 | $13.46 | $14.08 | 92,700 | — | — |
| 2014-05-15 | $13.26 | $13.87 | 130,000 | — | — |
| 2014-05-14 | $13.29 | $13.90 | 139,500 | — | — |
| 2014-05-13 | $13.41 | $14.03 | 238,000 | — | — |
| 2014-05-12 | $13.69 | $14.32 | 290,900 | — | — |
| 2014-05-09 | $13.48 | $14.10 | 233,700 | — | — |
| 2014-05-08 | $14.09 | $14.74 | 150,800 | — | — |
| 2014-05-07 | $14.55 | $15.22 | 134,000 | — | — |
| 2014-05-06 | $14.87 | $15.55 | 108,900 | — | — |
| 2014-05-05 | $15.52 | $16.23 | 38,000 | — | — |
| 2014-05-02 | $15.61 | $16.33 | 73,000 | — | — |
| 2014-05-01 | $15.79 | $16.52 | 84,500 | — | — |
| 2014-04-30 | $15.89 | $16.62 | 53,000 | — | — |
| 2014-04-29 | $15.73 | $16.45 | 57,000 | — | — |
| 2014-04-28 | $15.74 | $16.46 | 57,000 | — | — |
| 2014-04-25 | $16.10 | $16.84 | 55,200 | — | — |
| 2014-04-24 | $16.33 | $17.08 | 46,800 | — | — |
| 2014-04-23 | $16.47 | $17.23 | 47,900 | — | — |
| 2014-04-22 | $16.69 | $17.46 | 73,100 | — | — |
| 2014-04-21 | $16.73 | $17.50 | 53,700 | — | — |
| 2014-04-17 | $16.62 | $17.38 | 162,400 | — | — |
| 2014-04-16 | $16.72 | $17.49 | 44,000 | — | — |
| 2014-04-15 | $16.65 | $17.42 | 81,800 | — | — |
| 2014-04-14 | $16.60 | $17.36 | 40,200 | — | — |
| 2014-04-11 | $16.57 | $17.33 | 70,400 | — | — |
| 2014-04-10 | $16.64 | $17.41 | 92,000 | — | — |
| 2014-04-09 | $16.85 | $17.62 | 49,400 | — | — |
| 2014-04-08 | $16.70 | $17.47 | 79,000 | — | — |
| 2014-04-07 | $16.39 | $17.14 | 63,400 | — | — |
| 2014-04-04 | $16.64 | $17.41 | 89,800 | — | — |
| 2014-04-03 | $17.07 | $17.85 | 79,400 | — | — |
| 2014-04-02 | $17.27 | $18.06 | 79,300 | — | — |
| 2014-04-01 | $17.11 | $17.90 | 103,200 | — | — |
| 2014-03-31 | $16.59 | $17.35 | 74,900 | — | — |
| 2014-03-28 | $16.22 | $16.97 | 143,500 | — | — |
| 2014-03-27 | $15.85 | $16.58 | 96,400 | — | — |
| 2014-03-26 | $16.47 | $17.23 | 70,400 | — | — |
| 2014-03-25 | $17.00 | $17.78 | 59,700 | — | — |
| 2014-03-24 | $17.13 | $17.92 | 103,100 | — | — |
| 2014-03-21 | $18.10 | $18.93 | 106,200 | — | — |
| 2014-03-20 | $18.16 | $18.99 | 82,300 | — | — |
| 2014-03-19 | $18.11 | $18.94 | 57,200 | — | — |
| 2014-03-18 | $18.56 | $19.41 | 50,700 | — | — |
| 2014-03-17 | $18.36 | $19.20 | 81,300 | — | — |
| 2014-03-14 | $17.88 | $18.65 | 38,900 | — | — |
| 2014-03-13 | $17.72 | $18.48 | 77,900 | — | — |
| 2014-03-12 | $18.15 | $18.93 | 59,200 | — | — |
| 2014-03-11 | $18.20 | $18.98 | 82,800 | — | — |
| 2014-03-10 | $18.59 | $19.39 | 90,900 | — | — |
| 2014-03-07 | $18.64 | $19.44 | 180,700 | — | — |
| 2014-03-06 | $18.46 | $19.25 | 263,900 | — | — |
| 2014-03-05 | $16.41 | $17.12 | 65,100 | — | — |
| 2014-03-04 | $16.52 | $17.23 | 115,200 | — | — |
| 2014-03-03 | $15.93 | $16.62 | 69,300 | — | — |
| 2014-02-28 | $16.15 | $16.85 | 74,600 | — | — |
| 2014-02-27 | $16.27 | $16.97 | 72,000 | — | — |
| 2014-02-26 | $16.04 | $16.73 | 42,000 | — | — |
| 2014-02-25 | $15.86 | $16.54 | 41,500 | — | — |
| 2014-02-24 | $16.09 | $16.78 | 54,600 | — | — |
| 2014-02-21 | $15.58 | $16.25 | 97,100 | — | — |
| 2014-02-20 | $15.54 | $16.21 | 75,400 | — | — |
| 2014-02-19 | $15.25 | $15.91 | 69,200 | — | — |
| 2014-02-18 | $15.46 | $16.13 | 92,200 | — | — |
| 2014-02-14 | $15.35 | $16.01 | 53,000 | — | — |
| 2014-02-13 | $15.30 | $15.96 | 82,000 | — | — |
| 2014-02-12 | $15.56 | $16.23 | 97,500 | — | — |
| 2014-02-11 | $15.65 | $16.32 | 137,300 | — | — |
| 2014-02-10 | $14.91 | $15.55 | 72,300 | — | — |
| 2014-02-07 | $14.71 | $15.34 | 75,500 | — | — |
| 2014-02-06 | $14.36 | $14.98 | 71,200 | — | — |
| 2014-02-05 | $14.48 | $15.10 | 73,300 | — | — |
| 2014-02-04 | $14.82 | $15.46 | 76,200 | — | — |
| 2014-02-03 | $14.63 | $15.26 | 170,200 | — | — |
| 2014-01-31 | $15.54 | $16.21 | 88,900 | — | — |
| 2014-01-30 | $15.39 | $16.05 | 101,800 | — | — |
| 2014-01-29 | $15.39 | $16.05 | 132,600 | — | — |
| 2014-01-28 | $15.79 | $16.47 | 98,000 | — | — |
| 2014-01-27 | $15.47 | $16.14 | 114,500 | — | — |
| 2014-01-24 | $15.81 | $16.49 | 203,600 | — | — |
| 2014-01-23 | $16.19 | $16.89 | 130,000 | — | — |
| 2014-01-22 | $16.21 | $16.91 | 79,700 | — | — |
| 2014-01-21 | $16.54 | $17.25 | 80,500 | — | — |
| 2014-01-17 | $16.40 | $17.11 | 71,800 | — | — |
| 2014-01-16 | $16.89 | $17.62 | 127,300 | — | — |
| 2014-01-15 | $17.10 | $17.84 | 124,700 | — | — |
| 2014-01-14 | $17.03 | $17.76 | 98,300 | — | — |
| 2014-01-13 | $17.06 | $17.79 | 176,500 | — | — |
| 2014-01-10 | $17.66 | $18.42 | 178,900 | — | — |
| 2014-01-09 | $17.42 | $18.17 | 220,400 | — | — |
| 2014-01-08 | $16.80 | $17.52 | 149,600 | — | — |
| 2014-01-07 | $16.55 | $17.26 | 89,300 | — | — |
| 2014-01-06 | $16.42 | $17.13 | 124,000 | — | — |
| 2014-01-03 | $16.54 | $17.25 | 91,600 | — | — |
| 2014-01-02 | $16.08 | $16.77 | 139,300 | — | — |