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 | $16.29 | $29.10 | 536,000 | — | — |
| 2014-12-30 | $16.51 | $29.49 | 784,000 | — | — |
| 2014-12-29 | $16.35 | $29.21 | 540,600 | — | — |
| 2014-12-26 | $16.23 | $28.99 | 585,000 | — | — |
| 2014-12-24 | $16.14 | $28.83 | 363,000 | — | — |
| 2014-12-23 | $16.21 | $28.96 | 592,800 | — | — |
| 2014-12-22 | $15.94 | $28.47 | 797,900 | — | — |
| 2014-12-19 | $16.10 | $28.76 | 1,656,800 | — | — |
| 2014-12-18 | $15.83 | $28.28 | 1,150,200 | — | — |
| 2014-12-17 | $15.89 | $28.39 | 1,022,800 | — | — |
| 2014-12-16 | $15.30 | $27.33 | 1,309,000 | — | — |
| 2014-12-15 | $15.54 | $27.76 | 1,578,900 | — | — |
| 2014-12-12 | $15.68 | $28.01 | 1,450,500 | — | — |
| 2014-12-11 | $16.29 | $29.10 | 1,267,300 | — | — |
| 2014-12-10 | $16.04 | $28.65 | 1,332,900 | — | — |
| 2014-12-09 | $16.10 | $28.76 | 889,200 | — | — |
| 2014-12-08 | $15.95 | $28.49 | 817,800 | — | — |
| 2014-12-05 | $16.42 | $29.33 | 652,200 | — | — |
| 2014-12-04 | $16.25 | $29.03 | 621,000 | — | — |
| 2014-12-03 | $16.26 | $29.05 | 1,425,000 | — | — |
| 2014-12-02 | $15.66 | $27.97 | 1,694,100 | — | — |
| 2014-12-01 | $15.98 | $28.55 | 667,900 | — | — |
| 2014-11-28 | $16.34 | $29.19 | 427,000 | — | — |
| 2014-11-26 | $16.98 | $30.33 | 401,700 | — | — |
| 2014-11-25 | $17.15 | $30.64 | 435,900 | — | — |
| 2014-11-24 | $16.94 | $30.26 | 493,600 | — | — |
| 2014-11-21 | $16.83 | $30.06 | 819,200 | — | — |
| 2014-11-20 | $16.57 | $29.60 | 778,700 | — | — |
| 2014-11-19 | $16.36 | $29.22 | 907,400 | — | — |
| 2014-11-18 | $16.87 | $30.14 | 702,200 | — | — |
| 2014-11-17 | $16.82 | $30.05 | 603,400 | — | — |
| 2014-11-14 | $16.86 | $30.12 | 853,100 | — | — |
| 2014-11-13 | $16.69 | $29.81 | 788,800 | — | — |
| 2014-11-12 | $16.94 | $30.26 | 1,126,400 | — | — |
| 2014-11-11 | $16.65 | $29.74 | 596,500 | — | — |
| 2014-11-10 | $16.71 | $29.85 | 1,192,100 | — | — |
| 2014-11-07 | $17.01 | $30.39 | 1,243,300 | — | — |
| 2014-11-06 | $16.61 | $29.46 | 801,500 | — | — |
| 2014-11-05 | $16.42 | $29.12 | 1,251,900 | — | — |
| 2014-11-04 | $16.30 | $28.91 | 1,094,500 | — | — |
| 2014-11-03 | $16.74 | $29.69 | 1,492,000 | — | — |
| 2014-10-31 | $17.29 | $30.66 | 2,515,600 | — | — |
| 2014-10-30 | $16.51 | $29.28 | 1,743,000 | — | — |
| 2014-10-29 | $16.98 | $30.11 | 2,328,700 | — | — |
| 2014-10-28 | $16.88 | $29.94 | 1,549,600 | — | — |
| 2014-10-27 | $16.29 | $28.89 | 1,135,600 | — | — |
| 2014-10-24 | $16.59 | $29.42 | 1,927,000 | — | — |
| 2014-10-23 | $16.01 | $28.39 | 1,385,100 | — | — |
| 2014-10-22 | $15.70 | $27.84 | 1,137,700 | — | — |
| 2014-10-21 | $15.87 | $28.14 | 886,600 | — | — |
| 2014-10-20 | $15.38 | $27.28 | 586,200 | — | — |
| 2014-10-17 | $15.16 | $26.89 | 770,600 | — | — |
| 2014-10-16 | $14.97 | $26.55 | 1,165,200 | — | — |
| 2014-10-15 | $14.79 | $26.23 | 1,283,200 | — | — |
| 2014-10-14 | $14.58 | $25.86 | 1,441,400 | — | — |
| 2014-10-13 | $14.69 | $26.05 | 962,100 | — | — |
| 2014-10-10 | $14.93 | $26.48 | 782,600 | — | — |
| 2014-10-09 | $15.42 | $27.35 | 874,200 | — | — |
| 2014-10-08 | $15.99 | $28.36 | 1,270,800 | — | — |
| 2014-10-07 | $15.71 | $27.86 | 915,500 | — | — |
| 2014-10-06 | $16.13 | $28.61 | 838,700 | — | — |
| 2014-10-03 | $16.23 | $28.78 | 918,800 | — | — |
| 2014-10-02 | $16.39 | $29.07 | 960,700 | — | — |
| 2014-10-01 | $16.61 | $29.46 | 1,148,400 | — | — |
| 2014-09-30 | $17.07 | $30.27 | 1,028,300 | — | — |
| 2014-09-29 | $17.40 | $30.86 | 739,700 | — | — |
| 2014-09-26 | $17.61 | $31.23 | 749,800 | — | — |
| 2014-09-25 | $17.40 | $30.86 | 1,066,800 | — | — |
| 2014-09-24 | $17.71 | $31.41 | 917,700 | — | — |
| 2014-09-23 | $17.95 | $31.83 | 1,106,200 | — | — |
| 2014-09-22 | $17.97 | $31.87 | 1,247,000 | — | — |
| 2014-09-19 | $18.24 | $32.35 | 1,344,800 | — | — |
| 2014-09-18 | $18.54 | $32.88 | 1,167,500 | — | — |
| 2014-09-17 | $18.39 | $32.61 | 1,835,000 | — | — |
| 2014-09-16 | $17.59 | $31.20 | 627,800 | — | — |
| 2014-09-15 | $17.42 | $30.89 | 593,300 | — | — |
| 2014-09-12 | $17.47 | $30.98 | 625,700 | — | — |
| 2014-09-11 | $17.73 | $31.44 | 794,700 | — | — |
| 2014-09-10 | $17.42 | $30.89 | 1,107,400 | — | — |
| 2014-09-09 | $17.73 | $31.44 | 630,500 | — | — |
| 2014-09-08 | $17.99 | $31.90 | 1,035,700 | — | — |
| 2014-09-05 | $18.03 | $31.98 | 519,600 | — | — |
| 2014-09-04 | $17.99 | $31.90 | 964,700 | — | — |
| 2014-09-03 | $17.97 | $31.87 | 1,147,800 | — | — |
| 2014-09-02 | $17.47 | $30.98 | 1,111,100 | — | — |
| 2014-08-29 | $17.28 | $30.65 | 687,300 | — | — |
| 2014-08-28 | $17.20 | $30.50 | 588,600 | — | — |
| 2014-08-27 | $17.43 | $30.91 | 470,500 | — | — |
| 2014-08-26 | $17.51 | $31.05 | 752,900 | — | — |
| 2014-08-25 | $17.21 | $30.52 | 617,300 | — | — |
| 2014-08-22 | $17.25 | $30.59 | 734,500 | — | — |
| 2014-08-21 | $17.27 | $30.63 | 670,600 | — | — |
| 2014-08-20 | $17.41 | $30.88 | 625,800 | — | — |
| 2014-08-19 | $17.70 | $31.39 | 928,400 | — | — |
| 2014-08-18 | $17.38 | $30.82 | 628,300 | — | — |
| 2014-08-15 | $17.03 | $30.20 | 493,500 | — | — |
| 2014-08-14 | $17.14 | $30.40 | 397,200 | — | — |
| 2014-08-13 | $17.09 | $30.31 | 601,600 | — | — |
| 2014-08-12 | $16.77 | $29.74 | 795,100 | — | — |
| 2014-08-11 | $16.98 | $30.11 | 457,300 | — | — |
| 2014-08-08 | $17.03 | $30.20 | 563,300 | — | — |
| 2014-08-07 | $16.92 | $30.01 | 624,000 | — | — |
| 2014-08-06 | $17.19 | $30.49 | 665,900 | — | — |
| 2014-08-05 | $17.10 | $30.33 | 501,700 | — | — |
| 2014-08-04 | $17.20 | $30.50 | 761,100 | — | — |
| 2014-08-01 | $17.07 | $30.27 | 959,800 | — | — |
| 2014-07-31 | $17.24 | $30.57 | 786,300 | — | — |
| 2014-07-30 | $17.72 | $31.43 | 805,100 | — | — |
| 2014-07-29 | $17.74 | $31.46 | 568,600 | — | — |
| 2014-07-28 | $17.86 | $31.67 | 693,100 | — | — |
| 2014-07-25 | $18.01 | $31.94 | 532,500 | — | — |
| 2014-07-24 | $18.14 | $32.17 | 1,067,300 | — | — |
| 2014-07-23 | $18.19 | $32.26 | 1,278,200 | — | — |
| 2014-07-22 | $18.22 | $32.31 | 1,375,800 | — | — |
| 2014-07-21 | $18.04 | $31.99 | 1,022,400 | — | — |
| 2014-07-18 | $18.06 | $32.03 | 1,188,900 | — | — |
| 2014-07-17 | $17.56 | $31.14 | 991,000 | — | — |
| 2014-07-16 | $17.67 | $31.34 | 1,108,300 | — | — |
| 2014-07-15 | $17.38 | $30.82 | 1,049,400 | — | — |
| 2014-07-14 | $17.18 | $30.47 | 708,800 | — | — |
| 2014-07-11 | $17.22 | $30.54 | 920,700 | — | — |
| 2014-07-10 | $17.28 | $30.65 | 807,500 | — | — |
| 2014-07-09 | $17.55 | $31.12 | 787,500 | — | — |
| 2014-07-08 | $17.48 | $31.00 | 1,127,000 | — | — |
| 2014-07-07 | $17.58 | $30.96 | 1,283,700 | — | — |
| 2014-07-03 | $18.16 | $31.99 | 758,800 | — | — |
| 2014-07-02 | $17.76 | $31.28 | 1,309,100 | — | — |
| 2014-07-01 | $17.61 | $31.02 | 1,320,600 | — | — |
| 2014-06-30 | $17.31 | $30.49 | 1,591,200 | — | — |
| 2014-06-27 | $17.36 | $30.58 | 1,645,300 | — | — |
| 2014-06-26 | $18.09 | $31.86 | 680,700 | — | — |
| 2014-06-25 | $17.95 | $31.62 | 697,500 | — | — |
| 2014-06-24 | $17.74 | $31.25 | 682,100 | — | — |
| 2014-06-23 | $17.82 | $31.39 | 723,900 | — | — |
| 2014-06-20 | $17.99 | $31.69 | 1,190,900 | — | — |
| 2014-06-19 | $18.13 | $31.93 | 629,100 | — | — |
| 2014-06-18 | $18.20 | $32.06 | 1,054,800 | — | — |
| 2014-06-17 | $17.87 | $31.48 | 1,072,000 | — | — |
| 2014-06-16 | $17.34 | $30.54 | 456,300 | — | — |
| 2014-06-13 | $17.50 | $30.82 | 514,100 | — | — |
| 2014-06-12 | $17.40 | $30.65 | 616,400 | — | — |
| 2014-06-11 | $17.83 | $31.40 | 691,200 | — | — |
| 2014-06-10 | $17.84 | $31.42 | 670,800 | — | — |
| 2014-06-09 | $17.80 | $31.35 | 1,001,900 | — | — |
| 2014-06-06 | $17.93 | $31.58 | 886,900 | — | — |
| 2014-06-05 | $17.87 | $31.48 | 887,100 | — | — |
| 2014-06-04 | $17.57 | $30.95 | 629,300 | — | — |
| 2014-06-03 | $17.50 | $30.82 | 990,300 | — | — |
| 2014-06-02 | $17.76 | $31.28 | 840,600 | — | — |
| 2014-05-30 | $17.75 | $31.26 | 1,054,100 | — | — |
| 2014-05-29 | $18.33 | $32.29 | 745,000 | — | — |
| 2014-05-28 | $18.33 | $32.29 | 566,000 | — | — |
| 2014-05-27 | $18.79 | $33.10 | 956,300 | — | — |
| 2014-05-23 | $18.54 | $32.66 | 528,300 | — | — |
| 2014-05-22 | $18.22 | $32.09 | 422,200 | — | — |
| 2014-05-21 | $18.27 | $32.18 | 559,300 | — | — |
| 2014-05-20 | $18.34 | $32.30 | 991,400 | — | — |
| 2014-05-19 | $19.12 | $33.68 | 402,300 | — | — |
| 2014-05-16 | $19.03 | $33.52 | 530,700 | — | — |
| 2014-05-15 | $18.96 | $33.40 | 836,800 | — | — |
| 2014-05-14 | $19.16 | $33.75 | 562,900 | — | — |
| 2014-05-13 | $19.33 | $34.05 | 510,300 | — | — |
| 2014-05-12 | $19.70 | $34.70 | 745,100 | — | — |
| 2014-05-09 | $18.97 | $33.41 | 582,800 | — | — |
| 2014-05-08 | $18.90 | $33.29 | 686,800 | — | — |
| 2014-05-07 | $19.04 | $33.54 | 907,200 | — | — |
| 2014-05-06 | $18.89 | $33.27 | 626,200 | — | — |
| 2014-05-05 | $19.18 | $33.78 | 512,100 | — | — |
| 2014-05-02 | $19.66 | $34.63 | 815,100 | — | — |
| 2014-05-01 | $19.35 | $34.08 | 902,400 | — | — |
| 2014-04-30 | $19.20 | $33.82 | 863,900 | — | — |
| 2014-04-29 | $19.13 | $33.69 | 751,300 | — | — |
| 2014-04-28 | $18.96 | $33.40 | 683,400 | — | — |
| 2014-04-25 | $19.02 | $33.50 | 748,400 | — | — |
| 2014-04-24 | $19.20 | $33.82 | 699,000 | — | — |
| 2014-04-23 | $19.18 | $33.78 | 512,200 | — | — |
| 2014-04-22 | $19.02 | $33.50 | 1,024,300 | — | — |
| 2014-04-21 | $19.18 | $33.78 | 889,800 | — | — |
| 2014-04-17 | $19.43 | $34.22 | 761,500 | — | — |
| 2014-04-16 | $19.41 | $34.19 | 544,900 | — | — |
| 2014-04-15 | $19.25 | $33.91 | 906,800 | — | — |
| 2014-04-14 | $19.25 | $33.91 | 1,057,400 | — | — |
| 2014-04-11 | $18.62 | $32.80 | 802,500 | — | — |
| 2014-04-10 | $18.71 | $32.95 | 763,000 | — | — |
| 2014-04-09 | $19.15 | $33.73 | 689,500 | — | — |
| 2014-04-08 | $18.91 | $33.31 | 1,001,800 | — | — |
| 2014-04-07 | $18.65 | $32.85 | 899,300 | — | — |
| 2014-04-04 | $19.19 | $33.59 | 997,900 | — | — |
| 2014-04-03 | $19.55 | $34.22 | 913,700 | — | — |
| 2014-04-02 | $19.47 | $34.08 | 816,100 | — | — |
| 2014-04-01 | $19.14 | $33.50 | 717,200 | — | — |
| 2014-03-31 | $18.88 | $33.05 | 1,064,600 | — | — |
| 2014-03-28 | $18.52 | $32.42 | 1,084,800 | — | — |
| 2014-03-27 | $19.13 | $33.48 | 1,024,000 | — | — |
| 2014-03-26 | $18.94 | $33.15 | 938,600 | — | — |
| 2014-03-25 | $19.43 | $34.01 | 1,348,300 | — | — |
| 2014-03-24 | $19.11 | $33.45 | 1,729,100 | — | — |
| 2014-03-21 | $19.13 | $33.48 | 2,472,200 | — | — |
| 2014-03-20 | $19.25 | $33.69 | 438,900 | — | — |
| 2014-03-19 | $19.15 | $33.52 | 603,100 | — | — |
| 2014-03-18 | $19.31 | $33.80 | 809,300 | — | — |
| 2014-03-17 | $18.90 | $33.08 | 893,700 | — | — |
| 2014-03-14 | $18.75 | $32.82 | 538,700 | — | — |
| 2014-03-13 | $18.77 | $32.85 | 683,500 | — | — |
| 2014-03-12 | $19.15 | $33.52 | 636,800 | — | — |
| 2014-03-11 | $19.24 | $33.68 | 598,800 | — | — |
| 2014-03-10 | $19.40 | $33.96 | 419,000 | — | — |
| 2014-03-07 | $19.77 | $34.60 | 636,100 | — | — |
| 2014-03-06 | $19.66 | $34.41 | 522,000 | — | — |
| 2014-03-05 | $19.41 | $33.97 | 622,800 | — | — |
| 2014-03-04 | $19.46 | $34.06 | 1,004,500 | — | — |
| 2014-03-03 | $18.86 | $33.01 | 557,700 | — | — |
| 2014-02-28 | $19.35 | $33.87 | 709,800 | — | — |
| 2014-02-27 | $19.36 | $33.89 | 605,400 | — | — |
| 2014-02-26 | $19.06 | $33.36 | 893,300 | — | — |
| 2014-02-25 | $18.70 | $32.73 | 1,252,500 | — | — |
| 2014-02-24 | $19.02 | $33.29 | 904,100 | — | — |
| 2014-02-21 | $19.50 | $34.13 | 1,054,500 | — | — |
| 2014-02-20 | $19.81 | $34.67 | 676,400 | — | — |
| 2014-02-19 | $19.62 | $34.34 | 812,900 | — | — |
| 2014-02-18 | $20.20 | $35.36 | 519,300 | — | — |
| 2014-02-14 | $20.08 | $35.15 | 624,800 | — | — |
| 2014-02-13 | $19.84 | $34.73 | 635,900 | — | — |
| 2014-02-12 | $19.51 | $34.15 | 636,100 | — | — |
| 2014-02-11 | $19.31 | $33.80 | 569,000 | — | — |
| 2014-02-10 | $18.91 | $33.10 | 980,200 | — | — |
| 2014-02-07 | $18.94 | $33.15 | 768,600 | — | — |
| 2014-02-06 | $18.78 | $32.87 | 703,100 | — | — |
| 2014-02-05 | $18.71 | $32.75 | 766,400 | — | — |
| 2014-02-04 | $18.94 | $33.15 | 1,593,300 | — | — |
| 2014-02-03 | $18.76 | $32.84 | 2,355,800 | — | — |
| 2014-01-31 | $19.06 | $33.36 | 833,100 | — | — |
| 2014-01-30 | $19.17 | $33.55 | 854,100 | — | — |
| 2014-01-29 | $18.91 | $33.10 | 1,062,600 | — | — |
| 2014-01-28 | $18.85 | $32.99 | 963,600 | — | — |
| 2014-01-27 | $18.63 | $32.61 | 1,219,400 | — | — |
| 2014-01-24 | $18.94 | $33.15 | 1,518,300 | — | — |
| 2014-01-23 | $20.11 | $35.20 | 915,300 | — | — |
| 2014-01-22 | $20.51 | $35.90 | 730,000 | — | — |
| 2014-01-21 | $20.45 | $35.79 | 937,800 | — | — |
| 2014-01-17 | $20.41 | $35.72 | 584,500 | — | — |
| 2014-01-16 | $20.52 | $35.92 | 504,500 | — | — |
| 2014-01-15 | $20.58 | $35.81 | 767,800 | — | — |
| 2014-01-14 | $20.34 | $35.39 | 623,600 | — | — |
| 2014-01-13 | $20.01 | $34.82 | 822,700 | — | — |
| 2014-01-10 | $20.56 | $35.78 | 751,600 | — | — |
| 2014-01-09 | $20.36 | $35.43 | 1,107,000 | — | — |
| 2014-01-08 | $20.30 | $35.32 | 1,614,500 | — | — |
| 2014-01-07 | $19.99 | $34.79 | 2,253,300 | — | — |
| 2014-01-06 | $19.78 | $34.42 | 1,235,100 | — | — |
| 2014-01-03 | $20.13 | $35.03 | 813,300 | — | — |
| 2014-01-02 | $19.97 | $34.75 | 1,066,800 | — | — |