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
- 2010-11-04 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 | $17.61 | $21.40 | 223,200 | — | — |
| 2014-12-30 | $17.63 | $21.43 | 191,500 | — | — |
| 2014-12-29 | $18.10 | $22.00 | 112,500 | — | — |
| 2014-12-26 | $18.42 | $22.39 | 87,200 | — | — |
| 2014-12-24 | $18.69 | $22.72 | 69,100 | — | — |
| 2014-12-23 | $18.93 | $23.01 | 142,500 | — | — |
| 2014-12-22 | $18.72 | $22.75 | 99,800 | — | — |
| 2014-12-19 | $18.85 | $22.91 | 126,800 | — | — |
| 2014-12-18 | $18.71 | $22.74 | 114,900 | — | — |
| 2014-12-17 | $18.41 | $22.38 | 132,600 | — | — |
| 2014-12-16 | $17.88 | $21.73 | 130,700 | — | — |
| 2014-12-15 | $17.86 | $21.71 | 101,200 | — | — |
| 2014-12-12 | $18.22 | $22.15 | 86,500 | — | — |
| 2014-12-11 | $18.38 | $22.34 | 104,200 | — | — |
| 2014-12-10 | $18.34 | $22.29 | 120,400 | — | — |
| 2014-12-09 | $18.78 | $22.83 | 133,600 | — | — |
| 2014-12-08 | $18.82 | $22.88 | 106,900 | — | — |
| 2014-12-05 | $19.55 | $23.76 | 76,300 | — | — |
| 2014-12-04 | $19.54 | $23.75 | 84,200 | — | — |
| 2014-12-03 | $19.47 | $23.67 | 97,800 | — | — |
| 2014-12-02 | $19.21 | $23.35 | 141,100 | — | — |
| 2014-12-01 | $19.19 | $23.33 | 162,400 | — | — |
| 2014-11-28 | $19.85 | $24.13 | 59,500 | — | — |
| 2014-11-26 | $20.43 | $24.83 | 82,800 | — | — |
| 2014-11-25 | $20.40 | $24.80 | 131,700 | — | — |
| 2014-11-24 | $20.80 | $25.28 | 134,400 | — | — |
| 2014-11-21 | $20.80 | $25.28 | 146,300 | — | — |
| 2014-11-20 | $20.74 | $25.21 | 79,100 | — | — |
| 2014-11-19 | $20.38 | $24.77 | 79,400 | — | — |
| 2014-11-18 | $20.37 | $24.76 | 91,100 | — | — |
| 2014-11-17 | $20.06 | $24.38 | 103,800 | — | — |
| 2014-11-14 | $20.07 | $24.40 | 127,400 | — | — |
| 2014-11-13 | $20.15 | $24.49 | 110,700 | — | — |
| 2014-11-12 | $20.55 | $24.98 | 122,900 | — | — |
| 2014-11-11 | $20.39 | $24.78 | 93,400 | — | — |
| 2014-11-10 | $20.45 | $24.86 | 125,900 | — | — |
| 2014-11-07 | $20.80 | $25.28 | 120,400 | — | — |
| 2014-11-06 | $20.60 | $25.04 | 166,500 | — | — |
| 2014-11-05 | $20.55 | $24.98 | 139,100 | — | — |
| 2014-11-04 | $20.50 | $24.92 | 207,800 | — | — |
| 2014-11-03 | $20.87 | $25.37 | 270,700 | — | — |
| 2014-10-31 | $20.57 | $25.00 | 172,000 | — | — |
| 2014-10-30 | $20.19 | $24.54 | 141,500 | — | — |
| 2014-10-29 | $20.07 | $24.40 | 181,900 | — | — |
| 2014-10-28 | $20.23 | $24.59 | 179,800 | — | — |
| 2014-10-27 | $19.81 | $24.08 | 241,400 | — | — |
| 2014-10-24 | $19.85 | $24.13 | 201,200 | — | — |
| 2014-10-23 | $19.79 | $24.05 | 174,700 | — | — |
| 2014-10-22 | $19.42 | $23.61 | 152,400 | — | — |
| 2014-10-21 | $19.48 | $23.68 | 126,300 | — | — |
| 2014-10-20 | $19.12 | $23.24 | 147,400 | — | — |
| 2014-10-17 | $19.11 | $22.98 | 169,200 | — | — |
| 2014-10-16 | $18.88 | $22.70 | 209,500 | — | — |
| 2014-10-15 | $18.39 | $22.11 | 227,700 | — | — |
| 2014-10-14 | $18.70 | $22.48 | 438,700 | — | — |
| 2014-10-13 | $17.96 | $21.59 | 878,600 | — | — |
| 2014-10-10 | $20.08 | $24.14 | 160,600 | — | — |
| 2014-10-09 | $19.99 | $24.03 | 232,500 | — | — |
| 2014-10-08 | $20.39 | $24.51 | 263,700 | — | — |
| 2014-10-07 | $20.68 | $24.86 | 189,400 | — | — |
| 2014-10-06 | $21.27 | $25.57 | 158,300 | — | — |
| 2014-10-03 | $21.77 | $26.17 | 149,200 | — | — |
| 2014-10-02 | $21.49 | $25.84 | 209,600 | — | — |
| 2014-10-01 | $21.21 | $25.50 | 247,700 | — | — |
| 2014-09-30 | $21.96 | $26.40 | 138,200 | — | — |
| 2014-09-29 | $22.30 | $26.81 | 162,200 | — | — |
| 2014-09-26 | $22.70 | $27.29 | 171,700 | — | — |
| 2014-09-25 | $23.00 | $27.65 | 91,000 | — | — |
| 2014-09-24 | $23.50 | $28.25 | 91,200 | — | — |
| 2014-09-23 | $23.53 | $28.29 | 99,200 | — | — |
| 2014-09-22 | $23.50 | $28.25 | 139,800 | — | — |
| 2014-09-19 | $23.79 | $28.60 | 323,400 | — | — |
| 2014-09-18 | $23.35 | $28.07 | 358,000 | — | — |
| 2014-09-17 | $22.52 | $27.08 | 118,100 | — | — |
| 2014-09-16 | $22.51 | $27.06 | 118,500 | — | — |
| 2014-09-15 | $22.57 | $27.14 | 137,900 | — | — |
| 2014-09-12 | $22.46 | $27.00 | 177,800 | — | — |
| 2014-09-11 | $22.57 | $27.14 | 87,700 | — | — |
| 2014-09-10 | $22.75 | $27.35 | 73,600 | — | — |
| 2014-09-09 | $22.54 | $27.10 | 58,500 | — | — |
| 2014-09-08 | $22.69 | $27.28 | 104,100 | — | — |
| 2014-09-05 | $22.78 | $27.39 | 75,900 | — | — |
| 2014-09-04 | $22.67 | $27.26 | 92,500 | — | — |
| 2014-09-03 | $22.95 | $27.59 | 314,400 | — | — |
| 2014-09-02 | $22.61 | $27.18 | 209,200 | — | — |
| 2014-08-29 | $22.43 | $26.97 | 110,100 | — | — |
| 2014-08-28 | $22.47 | $27.02 | 128,200 | — | — |
| 2014-08-27 | $22.49 | $27.04 | 100,400 | — | — |
| 2014-08-26 | $22.42 | $26.96 | 212,900 | — | — |
| 2014-08-25 | $22.51 | $27.06 | 164,700 | — | — |
| 2014-08-22 | $22.68 | $27.27 | 132,700 | — | — |
| 2014-08-21 | $22.98 | $27.63 | 354,100 | — | — |
| 2014-08-20 | $22.57 | $27.14 | 341,600 | — | — |
| 2014-08-19 | $22.70 | $27.29 | 980,100 | — | — |
| 2014-08-18 | $23.65 | $28.43 | 53,800 | — | — |
| 2014-08-15 | $23.46 | $28.21 | 54,900 | — | — |
| 2014-08-14 | $23.37 | $28.10 | 154,700 | — | — |
| 2014-08-13 | $23.15 | $27.83 | 102,900 | — | — |
| 2014-08-12 | $22.89 | $27.52 | 90,500 | — | — |
| 2014-08-11 | $22.64 | $27.22 | 82,700 | — | — |
| 2014-08-08 | $22.63 | $27.21 | 96,800 | — | — |
| 2014-08-07 | $22.56 | $27.12 | 61,300 | — | — |
| 2014-08-06 | $22.43 | $26.97 | 200,300 | — | — |
| 2014-08-05 | $22.90 | $27.53 | 103,800 | — | — |
| 2014-08-04 | $23.43 | $28.17 | 75,900 | — | — |
| 2014-08-01 | $23.43 | $28.17 | 97,200 | — | — |
| 2014-07-31 | $23.70 | $28.49 | 77,300 | — | — |
| 2014-07-30 | $23.90 | $28.73 | 61,100 | — | — |
| 2014-07-29 | $23.88 | $28.71 | 137,700 | — | — |
| 2014-07-28 | $24.20 | $29.10 | 85,000 | — | — |
| 2014-07-25 | $24.18 | $29.07 | 118,800 | — | — |
| 2014-07-24 | $24.33 | $29.25 | 216,900 | — | — |
| 2014-07-23 | $23.44 | $28.18 | 200,600 | — | — |
| 2014-07-22 | $23.35 | $28.07 | 272,000 | — | — |
| 2014-07-21 | $23.50 | $28.25 | 102,700 | — | — |
| 2014-07-18 | $23.90 | $28.48 | 174,200 | — | — |
| 2014-07-17 | $24.13 | $28.76 | 180,500 | — | — |
| 2014-07-16 | $24.36 | $29.03 | 117,800 | — | — |
| 2014-07-15 | $23.98 | $28.58 | 151,700 | — | — |
| 2014-07-14 | $23.96 | $28.56 | 162,700 | — | — |
| 2014-07-11 | $23.59 | $28.12 | 115,100 | — | — |
| 2014-07-10 | $23.63 | $28.16 | 122,000 | — | — |
| 2014-07-09 | $23.12 | $27.55 | 62,000 | — | — |
| 2014-07-08 | $22.87 | $27.26 | 96,100 | — | — |
| 2014-07-07 | $23.58 | $28.10 | 63,700 | — | — |
| 2014-07-03 | $23.55 | $28.07 | 24,900 | — | — |
| 2014-07-02 | $23.71 | $28.26 | 60,700 | — | — |
| 2014-07-01 | $23.91 | $28.50 | 134,300 | — | — |
| 2014-06-30 | $23.32 | $27.79 | 175,300 | — | — |
| 2014-06-27 | $23.42 | $27.91 | 51,900 | — | — |
| 2014-06-26 | $23.48 | $27.98 | 45,000 | — | — |
| 2014-06-25 | $23.32 | $27.79 | 136,700 | — | — |
| 2014-06-24 | $23.50 | $28.01 | 123,800 | — | — |
| 2014-06-23 | $23.49 | $28.00 | 85,400 | — | — |
| 2014-06-20 | $23.40 | $27.89 | 124,400 | — | — |
| 2014-06-19 | $23.32 | $27.79 | 138,000 | — | — |
| 2014-06-18 | $23.00 | $27.41 | 98,900 | — | — |
| 2014-06-17 | $22.75 | $27.11 | 96,500 | — | — |
| 2014-06-16 | $22.44 | $26.74 | 59,300 | — | — |
| 2014-06-13 | $22.28 | $26.55 | 49,500 | — | — |
| 2014-06-12 | $22.37 | $26.66 | 76,200 | — | — |
| 2014-06-11 | $22.38 | $26.67 | 58,500 | — | — |
| 2014-06-10 | $22.31 | $26.59 | 104,100 | — | — |
| 2014-06-09 | $22.28 | $26.55 | 60,100 | — | — |
| 2014-06-06 | $22.37 | $26.66 | 64,100 | — | — |
| 2014-06-05 | $22.21 | $26.47 | 87,200 | — | — |
| 2014-06-04 | $22.07 | $26.30 | 87,600 | — | — |
| 2014-06-03 | $21.68 | $25.84 | 112,700 | — | — |
| 2014-06-02 | $21.88 | $26.08 | 90,000 | — | — |
| 2014-05-30 | $21.77 | $25.95 | 84,400 | — | — |
| 2014-05-29 | $21.84 | $26.03 | 73,300 | — | — |
| 2014-05-28 | $22.14 | $26.39 | 80,400 | — | — |
| 2014-05-27 | $21.89 | $26.09 | 106,800 | — | — |
| 2014-05-23 | $21.79 | $25.97 | 99,200 | — | — |
| 2014-05-22 | $21.66 | $25.81 | 113,800 | — | — |
| 2014-05-21 | $21.48 | $25.60 | 74,000 | — | — |
| 2014-05-20 | $21.39 | $25.49 | 113,300 | — | — |
| 2014-05-19 | $21.49 | $25.61 | 158,100 | — | — |
| 2014-05-16 | $21.52 | $25.65 | 76,500 | — | — |
| 2014-05-15 | $21.17 | $25.23 | 120,400 | — | — |
| 2014-05-14 | $21.50 | $25.62 | 98,000 | — | — |
| 2014-05-13 | $21.50 | $25.62 | 116,400 | — | — |
| 2014-05-12 | $21.75 | $25.92 | 90,400 | — | — |
| 2014-05-09 | $21.46 | $25.58 | 52,700 | — | — |
| 2014-05-08 | $21.50 | $25.62 | 84,800 | — | — |
| 2014-05-07 | $21.58 | $25.72 | 93,700 | — | — |
| 2014-05-06 | $21.47 | $25.34 | 74,000 | — | — |
| 2014-05-05 | $21.57 | $25.46 | 51,800 | — | — |
| 2014-05-02 | $21.55 | $25.44 | 67,000 | — | — |
| 2014-05-01 | $21.60 | $25.49 | 104,800 | — | — |
| 2014-04-30 | $21.44 | $25.31 | 112,500 | — | — |
| 2014-04-29 | $21.72 | $25.64 | 105,100 | — | — |
| 2014-04-28 | $21.11 | $24.92 | 84,400 | — | — |
| 2014-04-25 | $21.10 | $24.90 | 163,700 | — | — |
| 2014-04-24 | $21.52 | $25.40 | 170,400 | — | — |
| 2014-04-23 | $22.12 | $26.11 | 137,700 | — | — |
| 2014-04-22 | $22.10 | $26.08 | 320,300 | — | — |
| 2014-04-21 | $21.42 | $25.28 | 108,800 | — | — |
| 2014-04-17 | $21.07 | $24.87 | 83,900 | — | — |
| 2014-04-16 | $20.77 | $24.51 | 84,800 | — | — |
| 2014-04-15 | $20.60 | $24.31 | 142,500 | — | — |
| 2014-04-14 | $20.67 | $24.40 | 191,600 | — | — |
| 2014-04-11 | $20.92 | $24.69 | 186,400 | — | — |
| 2014-04-10 | $20.96 | $24.74 | 114,500 | — | — |
| 2014-04-09 | $21.15 | $24.96 | 58,700 | — | — |
| 2014-04-08 | $20.98 | $24.76 | 62,700 | — | — |
| 2014-04-07 | $20.89 | $24.66 | 103,400 | — | — |
| 2014-04-04 | $20.96 | $24.74 | 125,200 | — | — |
| 2014-04-03 | $21.06 | $24.86 | 96,000 | — | — |
| 2014-04-02 | $21.53 | $25.41 | 97,500 | — | — |
| 2014-04-01 | $21.53 | $25.41 | 129,700 | — | — |
| 2014-03-31 | $21.50 | $25.38 | 192,700 | — | — |
| 2014-03-28 | $21.15 | $24.96 | 188,200 | — | — |
| 2014-03-27 | $20.56 | $24.27 | 93,300 | — | — |
| 2014-03-26 | $20.41 | $24.09 | 123,200 | — | — |
| 2014-03-25 | $20.62 | $24.34 | 77,600 | — | — |
| 2014-03-24 | $20.64 | $24.36 | 88,900 | — | — |
| 2014-03-21 | $20.56 | $24.27 | 197,300 | — | — |
| 2014-03-20 | $20.29 | $23.95 | 69,700 | — | — |
| 2014-03-19 | $20.50 | $24.20 | 120,000 | — | — |
| 2014-03-18 | $20.87 | $24.63 | 109,500 | — | — |
| 2014-03-17 | $20.80 | $24.55 | 103,500 | — | — |
| 2014-03-14 | $20.63 | $24.35 | 66,200 | — | — |
| 2014-03-13 | $20.49 | $24.18 | 148,500 | — | — |
| 2014-03-12 | $21.00 | $24.79 | 131,400 | — | — |
| 2014-03-11 | $20.59 | $24.30 | 225,200 | — | — |
| 2014-03-10 | $20.87 | $24.63 | 165,600 | — | — |
| 2014-03-07 | $20.55 | $24.25 | 137,800 | — | — |
| 2014-03-06 | $20.77 | $24.51 | 227,700 | — | — |
| 2014-03-05 | $21.19 | $25.01 | 226,400 | — | — |
| 2014-03-04 | $20.65 | $24.37 | 230,600 | — | — |
| 2014-03-03 | $20.14 | $23.77 | 84,000 | — | — |
| 2014-02-28 | $20.13 | $23.76 | 181,200 | — | — |
| 2014-02-27 | $19.84 | $23.42 | 161,800 | — | — |
| 2014-02-26 | $19.91 | $23.50 | 159,100 | — | — |
| 2014-02-25 | $20.08 | $23.70 | 140,100 | — | — |
| 2014-02-24 | $20.28 | $23.94 | 165,300 | — | — |
| 2014-02-21 | $20.66 | $24.38 | 309,700 | — | — |
| 2014-02-20 | $20.40 | $24.08 | 243,200 | — | — |
| 2014-02-19 | $19.89 | $23.48 | 166,000 | — | — |
| 2014-02-18 | $20.28 | $23.94 | 173,000 | — | — |
| 2014-02-14 | $19.56 | $23.09 | 238,200 | — | — |
| 2014-02-13 | $20.10 | $23.72 | 199,600 | — | — |
| 2014-02-12 | $20.00 | $23.61 | 131,500 | — | — |
| 2014-02-11 | $19.99 | $23.59 | 133,700 | — | — |
| 2014-02-10 | $19.98 | $23.58 | 172,600 | — | — |
| 2014-02-07 | $19.81 | $23.38 | 142,100 | — | — |
| 2014-02-06 | $19.57 | $23.10 | 153,700 | — | — |
| 2014-02-05 | $19.00 | $22.43 | 109,200 | — | — |
| 2014-02-04 | $18.90 | $22.31 | 165,100 | — | — |
| 2014-02-03 | $18.74 | $22.12 | 227,400 | — | — |
| 2014-01-31 | $19.64 | $23.18 | 273,400 | — | — |
| 2014-01-30 | $19.55 | $23.07 | 501,700 | — | — |
| 2014-01-29 | $18.51 | $21.85 | 193,300 | — | — |
| 2014-01-28 | $18.59 | $21.94 | 281,200 | — | — |
| 2014-01-27 | $17.96 | $21.20 | 197,100 | — | — |
| 2014-01-24 | $18.09 | $21.35 | 219,500 | — | — |
| 2014-01-23 | $18.57 | $21.92 | 157,500 | — | — |
| 2014-01-22 | $18.99 | $22.41 | 131,700 | — | — |
| 2014-01-21 | $19.05 | $22.48 | 227,200 | — | — |
| 2014-01-17 | $18.77 | $22.15 | 144,100 | — | — |
| 2014-01-16 | $18.84 | $22.24 | 190,600 | — | — |
| 2014-01-15 | $18.78 | $21.93 | 241,400 | — | — |
| 2014-01-14 | $18.68 | $21.81 | 218,100 | — | — |
| 2014-01-13 | $18.50 | $21.60 | 250,200 | — | — |
| 2014-01-10 | $18.41 | $21.50 | 142,000 | — | — |
| 2014-01-09 | $18.11 | $21.15 | 284,600 | — | — |
| 2014-01-08 | $17.93 | $20.94 | 196,500 | — | — |
| 2014-01-07 | $17.86 | $20.85 | 348,100 | — | — |
| 2014-01-06 | $18.05 | $21.08 | 301,600 | — | — |
| 2014-01-03 | $17.83 | $20.82 | 118,200 | — | — |
| 2014-01-02 | $17.80 | $20.78 | 145,500 | — | — |