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 | $17.83 | $27.40 | 139,400 | — | — |
| 2014-12-30 | $18.25 | $28.04 | 45,100 | — | — |
| 2014-12-29 | $18.39 | $28.26 | 52,900 | — | — |
| 2014-12-26 | $18.28 | $28.09 | 34,100 | — | — |
| 2014-12-24 | $18.34 | $28.18 | 29,700 | — | — |
| 2014-12-23 | $18.19 | $27.95 | 59,300 | — | — |
| 2014-12-22 | $18.17 | $27.86 | 53,700 | — | — |
| 2014-12-19 | $17.91 | $27.46 | 403,200 | — | — |
| 2014-12-18 | $17.83 | $27.34 | 47,900 | — | — |
| 2014-12-17 | $17.36 | $26.62 | 89,200 | — | — |
| 2014-12-16 | $16.73 | $25.65 | 63,000 | — | — |
| 2014-12-15 | $16.76 | $25.70 | 69,200 | — | — |
| 2014-12-12 | $17.16 | $26.31 | 84,400 | — | — |
| 2014-12-11 | $17.63 | $27.03 | 63,300 | — | — |
| 2014-12-10 | $17.67 | $27.09 | 71,200 | — | — |
| 2014-12-09 | $18.09 | $27.73 | 61,600 | — | — |
| 2014-12-08 | $17.18 | $26.34 | 63,600 | — | — |
| 2014-12-05 | $17.60 | $26.98 | 59,200 | — | — |
| 2014-12-04 | $17.56 | $26.92 | 53,200 | — | — |
| 2014-12-03 | $17.49 | $26.81 | 44,200 | — | — |
| 2014-12-02 | $17.15 | $26.29 | 47,900 | — | — |
| 2014-12-01 | $16.77 | $25.71 | 55,800 | — | — |
| 2014-11-28 | $17.18 | $26.34 | 33,500 | — | — |
| 2014-11-26 | $17.74 | $27.20 | 60,400 | — | — |
| 2014-11-25 | $17.85 | $27.37 | 32,200 | — | — |
| 2014-11-24 | $17.89 | $27.43 | 48,200 | — | — |
| 2014-11-21 | $17.73 | $27.18 | 53,100 | — | — |
| 2014-11-20 | $17.80 | $27.29 | 32,900 | — | — |
| 2014-11-19 | $17.66 | $27.08 | 44,400 | — | — |
| 2014-11-18 | $18.21 | $27.92 | 53,200 | — | — |
| 2014-11-17 | $18.18 | $27.87 | 28,700 | — | — |
| 2014-11-14 | $18.74 | $28.73 | 51,500 | — | — |
| 2014-11-13 | $18.67 | $28.62 | 37,800 | — | — |
| 2014-11-12 | $19.03 | $29.18 | 37,400 | — | — |
| 2014-11-11 | $18.85 | $28.90 | 50,400 | — | — |
| 2014-11-10 | $18.98 | $29.10 | 66,500 | — | — |
| 2014-11-07 | $18.71 | $28.69 | 28,000 | — | — |
| 2014-11-06 | $18.73 | $28.72 | 46,600 | — | — |
| 2014-11-05 | $18.67 | $28.62 | 61,900 | — | — |
| 2014-11-04 | $18.47 | $28.32 | 76,900 | — | — |
| 2014-11-03 | $18.51 | $28.38 | 60,000 | — | — |
| 2014-10-31 | $18.40 | $28.21 | 125,300 | — | — |
| 2014-10-30 | $18.05 | $27.67 | 103,900 | — | — |
| 2014-10-29 | $18.12 | $27.78 | 136,400 | — | — |
| 2014-10-28 | $17.91 | $27.46 | 167,800 | — | — |
| 2014-10-27 | $16.68 | $25.57 | 109,900 | — | — |
| 2014-10-24 | $16.69 | $25.59 | 58,200 | — | — |
| 2014-10-23 | $16.70 | $25.60 | 129,300 | — | — |
| 2014-10-22 | $16.66 | $25.54 | 78,200 | — | — |
| 2014-10-21 | $16.37 | $25.10 | 154,500 | — | — |
| 2014-10-20 | $16.00 | $24.53 | 73,600 | — | — |
| 2014-10-17 | $15.84 | $24.28 | 162,600 | — | — |
| 2014-10-16 | $16.17 | $24.79 | 109,300 | — | — |
| 2014-10-15 | $16.09 | $24.67 | 183,700 | — | — |
| 2014-10-14 | $16.19 | $24.82 | 105,100 | — | — |
| 2014-10-13 | $15.95 | $24.45 | 74,000 | — | — |
| 2014-10-10 | $15.64 | $23.98 | 221,600 | — | — |
| 2014-10-09 | $15.86 | $24.32 | 97,600 | — | — |
| 2014-10-08 | $16.24 | $24.90 | 134,500 | — | — |
| 2014-10-07 | $15.81 | $24.24 | 228,600 | — | — |
| 2014-10-06 | $16.17 | $24.79 | 76,300 | — | — |
| 2014-10-03 | $16.31 | $25.01 | 82,600 | — | — |
| 2014-10-02 | $16.07 | $24.64 | 68,300 | — | — |
| 2014-10-01 | $15.68 | $24.04 | 78,000 | — | — |
| 2014-09-30 | $15.89 | $24.36 | 97,500 | — | — |
| 2014-09-29 | $16.40 | $25.14 | 128,600 | — | — |
| 2014-09-26 | $16.57 | $25.40 | 47,400 | — | — |
| 2014-09-25 | $16.37 | $25.10 | 80,900 | — | — |
| 2014-09-24 | $16.56 | $25.39 | 54,500 | — | — |
| 2014-09-23 | $16.57 | $25.34 | 58,900 | — | — |
| 2014-09-22 | $16.70 | $25.54 | 53,900 | — | — |
| 2014-09-19 | $16.86 | $25.79 | 219,000 | — | — |
| 2014-09-18 | $17.05 | $26.08 | 31,500 | — | — |
| 2014-09-17 | $16.88 | $25.82 | 54,700 | — | — |
| 2014-09-16 | $16.93 | $25.89 | 61,800 | — | — |
| 2014-09-15 | $16.91 | $25.86 | 89,900 | — | — |
| 2014-09-12 | $17.37 | $26.57 | 56,800 | — | — |
| 2014-09-11 | $17.61 | $26.93 | 32,300 | — | — |
| 2014-09-10 | $17.52 | $26.80 | 25,400 | — | — |
| 2014-09-09 | $17.45 | $26.69 | 60,500 | — | — |
| 2014-09-08 | $17.80 | $27.22 | 48,500 | — | — |
| 2014-09-05 | $17.71 | $27.09 | 29,200 | — | — |
| 2014-09-04 | $17.66 | $27.01 | 34,200 | — | — |
| 2014-09-03 | $17.49 | $26.75 | 169,400 | — | — |
| 2014-09-02 | $17.74 | $27.13 | 63,100 | — | — |
| 2014-08-29 | $17.73 | $27.12 | 133,400 | — | — |
| 2014-08-28 | $17.76 | $27.16 | 36,600 | — | — |
| 2014-08-27 | $17.92 | $27.41 | 26,900 | — | — |
| 2014-08-26 | $18.01 | $27.55 | 47,700 | — | — |
| 2014-08-25 | $17.90 | $27.38 | 43,600 | — | — |
| 2014-08-22 | $17.98 | $27.50 | 49,200 | — | — |
| 2014-08-21 | $18.04 | $27.59 | 41,000 | — | — |
| 2014-08-20 | $17.88 | $27.35 | 29,400 | — | — |
| 2014-08-19 | $18.13 | $27.73 | 35,000 | — | — |
| 2014-08-18 | $18.18 | $27.81 | 67,300 | — | — |
| 2014-08-15 | $17.97 | $27.48 | 100,600 | — | — |
| 2014-08-14 | $17.93 | $27.42 | 35,600 | — | — |
| 2014-08-13 | $18.01 | $27.55 | 29,100 | — | — |
| 2014-08-12 | $17.99 | $27.51 | 35,200 | — | — |
| 2014-08-11 | $18.27 | $27.94 | 48,300 | — | — |
| 2014-08-08 | $18.09 | $27.67 | 49,300 | — | — |
| 2014-08-07 | $17.93 | $27.42 | 39,000 | — | — |
| 2014-08-06 | $17.99 | $27.51 | 42,400 | — | — |
| 2014-08-05 | $17.79 | $27.21 | 53,600 | — | — |
| 2014-08-04 | $17.77 | $27.18 | 78,600 | — | — |
| 2014-08-01 | $17.24 | $26.37 | 63,000 | — | — |
| 2014-07-31 | $17.39 | $26.60 | 123,700 | — | — |
| 2014-07-30 | $17.85 | $27.30 | 57,300 | — | — |
| 2014-07-29 | $17.95 | $27.45 | 82,200 | — | — |
| 2014-07-28 | $17.83 | $27.27 | 97,100 | — | — |
| 2014-07-25 | $17.74 | $27.13 | 64,200 | — | — |
| 2014-07-24 | $17.97 | $27.48 | 53,100 | — | — |
| 2014-07-23 | $17.95 | $27.45 | 39,900 | — | — |
| 2014-07-22 | $18.16 | $27.77 | 46,900 | — | — |
| 2014-07-21 | $18.07 | $27.64 | 39,900 | — | — |
| 2014-07-18 | $18.23 | $27.88 | 69,900 | — | — |
| 2014-07-17 | $17.88 | $27.35 | 78,900 | — | — |
| 2014-07-16 | $18.25 | $27.91 | 66,700 | — | — |
| 2014-07-15 | $18.24 | $27.90 | 64,900 | — | — |
| 2014-07-14 | $18.39 | $28.13 | 45,900 | — | — |
| 2014-07-11 | $18.34 | $28.05 | 65,000 | — | — |
| 2014-07-10 | $18.33 | $28.03 | 76,500 | — | — |
| 2014-07-09 | $18.53 | $28.34 | 193,000 | — | — |
| 2014-07-08 | $18.47 | $28.25 | 316,100 | — | — |
| 2014-07-07 | $18.86 | $28.85 | 89,400 | — | — |
| 2014-07-03 | $19.09 | $29.20 | 51,900 | — | — |
| 2014-07-02 | $19.00 | $29.06 | 71,200 | — | — |
| 2014-07-01 | $19.01 | $29.07 | 100,000 | — | — |
| 2014-06-30 | $18.70 | $28.60 | 106,200 | — | — |
| 2014-06-27 | $18.53 | $28.34 | 155,400 | — | — |
| 2014-06-26 | $18.35 | $28.07 | 28,300 | — | — |
| 2014-06-25 | $18.44 | $28.20 | 73,100 | — | — |
| 2014-06-24 | $18.01 | $27.48 | 74,100 | — | — |
| 2014-06-23 | $18.07 | $27.58 | 60,700 | — | — |
| 2014-06-20 | $18.27 | $27.88 | 149,700 | — | — |
| 2014-06-19 | $17.96 | $27.41 | 58,100 | — | — |
| 2014-06-18 | $18.10 | $27.62 | 42,100 | — | — |
| 2014-06-17 | $18.17 | $27.73 | 79,800 | — | — |
| 2014-06-16 | $17.93 | $27.36 | 49,700 | — | — |
| 2014-06-13 | $18.21 | $27.79 | 35,400 | — | — |
| 2014-06-12 | $18.20 | $27.77 | 41,600 | — | — |
| 2014-06-11 | $18.43 | $28.12 | 42,700 | — | — |
| 2014-06-10 | $18.68 | $28.51 | 35,300 | — | — |
| 2014-06-09 | $18.52 | $28.26 | 58,400 | — | — |
| 2014-06-06 | $18.10 | $27.62 | 56,500 | — | — |
| 2014-06-05 | $17.74 | $27.07 | 71,500 | — | — |
| 2014-06-04 | $16.97 | $25.90 | 67,700 | — | — |
| 2014-06-03 | $16.93 | $25.84 | 157,000 | — | — |
| 2014-06-02 | $17.03 | $25.99 | 113,200 | — | — |
| 2014-05-30 | $17.51 | $26.72 | 98,600 | — | — |
| 2014-05-29 | $17.54 | $26.77 | 60,800 | — | — |
| 2014-05-28 | $17.62 | $26.89 | 80,700 | — | — |
| 2014-05-27 | $17.82 | $27.19 | 62,400 | — | — |
| 2014-05-23 | $17.40 | $26.55 | 39,500 | — | — |
| 2014-05-22 | $17.00 | $25.94 | 57,100 | — | — |
| 2014-05-21 | $16.98 | $25.91 | 77,900 | — | — |
| 2014-05-20 | $16.77 | $25.59 | 139,800 | — | — |
| 2014-05-19 | $17.05 | $26.02 | 38,400 | — | — |
| 2014-05-16 | $16.81 | $25.65 | 63,500 | — | — |
| 2014-05-15 | $16.60 | $25.33 | 101,100 | — | — |
| 2014-05-14 | $16.89 | $25.77 | 74,000 | — | — |
| 2014-05-13 | $17.73 | $27.06 | 102,100 | — | — |
| 2014-05-12 | $18.17 | $27.73 | 87,700 | — | — |
| 2014-05-09 | $17.32 | $26.43 | 97,900 | — | — |
| 2014-05-08 | $16.96 | $25.88 | 67,700 | — | — |
| 2014-05-07 | $17.26 | $26.34 | 101,600 | — | — |
| 2014-05-06 | $17.70 | $27.01 | 88,700 | — | — |
| 2014-05-05 | $18.29 | $27.91 | 82,800 | — | — |
| 2014-05-02 | $18.09 | $27.61 | 139,900 | — | — |
| 2014-05-01 | $18.00 | $27.47 | 181,700 | — | — |
| 2014-04-30 | $17.79 | $27.15 | 109,400 | — | — |
| 2014-04-29 | $17.93 | $27.36 | 89,600 | — | — |
| 2014-04-28 | $18.95 | $28.92 | 55,800 | — | — |
| 2014-04-25 | $19.50 | $29.76 | 153,600 | — | — |
| 2014-04-24 | $19.58 | $29.88 | 42,800 | — | — |
| 2014-04-23 | $19.72 | $30.09 | 70,500 | — | — |
| 2014-04-22 | $20.14 | $30.73 | 50,500 | — | — |
| 2014-04-21 | $19.87 | $30.32 | 37,300 | — | — |
| 2014-04-17 | $19.72 | $30.09 | 45,600 | — | — |
| 2014-04-16 | $19.42 | $29.64 | 26,000 | — | — |
| 2014-04-15 | $19.25 | $29.38 | 67,000 | — | — |
| 2014-04-14 | $19.38 | $29.57 | 55,600 | — | — |
| 2014-04-11 | $19.55 | $29.83 | 112,500 | — | — |
| 2014-04-10 | $19.73 | $30.11 | 85,700 | — | — |
| 2014-04-09 | $20.39 | $31.12 | 60,300 | — | — |
| 2014-04-08 | $20.29 | $30.96 | 126,400 | — | — |
| 2014-04-07 | $19.82 | $30.25 | 314,900 | — | — |
| 2014-04-04 | $20.15 | $30.75 | 169,300 | — | — |
| 2014-04-03 | $20.73 | $31.63 | 124,900 | — | — |
| 2014-04-02 | $21.59 | $32.95 | 55,300 | — | — |
| 2014-04-01 | $21.25 | $32.43 | 104,500 | — | — |
| 2014-03-31 | $20.88 | $31.86 | 115,000 | — | — |
| 2014-03-28 | $20.56 | $31.38 | 56,500 | — | — |
| 2014-03-27 | $20.53 | $31.33 | 57,800 | — | — |
| 2014-03-26 | $20.50 | $31.28 | 94,200 | — | — |
| 2014-03-25 | $20.81 | $31.70 | 76,900 | — | — |
| 2014-03-24 | $20.72 | $31.56 | 62,600 | — | — |
| 2014-03-21 | $20.90 | $31.83 | 169,600 | — | — |
| 2014-03-20 | $21.08 | $32.11 | 46,900 | — | — |
| 2014-03-19 | $20.72 | $31.56 | 70,700 | — | — |
| 2014-03-18 | $20.79 | $31.67 | 94,200 | — | — |
| 2014-03-17 | $20.75 | $31.60 | 63,700 | — | — |
| 2014-03-14 | $20.56 | $31.32 | 54,900 | — | — |
| 2014-03-13 | $20.49 | $31.21 | 117,600 | — | — |
| 2014-03-12 | $20.60 | $31.38 | 88,200 | — | — |
| 2014-03-11 | $20.68 | $31.50 | 139,800 | — | — |
| 2014-03-10 | $20.64 | $31.44 | 71,900 | — | — |
| 2014-03-07 | $20.65 | $31.45 | 77,300 | — | — |
| 2014-03-06 | $20.63 | $31.42 | 54,400 | — | — |
| 2014-03-05 | $20.54 | $31.28 | 114,500 | — | — |
| 2014-03-04 | $21.05 | $32.06 | 264,000 | — | — |
| 2014-03-03 | $20.42 | $31.10 | 77,800 | — | — |
| 2014-02-28 | $20.42 | $31.10 | 139,500 | — | — |
| 2014-02-27 | $20.50 | $31.22 | 117,300 | — | — |
| 2014-02-26 | $21.00 | $31.99 | 52,100 | — | — |
| 2014-02-25 | $21.06 | $32.08 | 190,700 | — | — |
| 2014-02-24 | $20.58 | $31.35 | 71,100 | — | — |
| 2014-02-21 | $20.54 | $31.28 | 123,500 | — | — |
| 2014-02-20 | $20.12 | $30.64 | 165,200 | — | — |
| 2014-02-19 | $19.49 | $29.69 | 61,800 | — | — |
| 2014-02-18 | $19.66 | $29.94 | 89,900 | — | — |
| 2014-02-14 | $19.14 | $29.15 | 86,500 | — | — |
| 2014-02-13 | $18.77 | $28.59 | 102,400 | — | — |
| 2014-02-12 | $18.51 | $28.19 | 51,800 | — | — |
| 2014-02-11 | $18.31 | $27.89 | 85,300 | — | — |
| 2014-02-10 | $18.01 | $27.43 | 121,700 | — | — |
| 2014-02-07 | $18.75 | $28.56 | 139,900 | — | — |
| 2014-02-06 | $17.71 | $26.97 | 69,000 | — | — |
| 2014-02-05 | $17.49 | $26.64 | 126,000 | — | — |
| 2014-02-04 | $17.98 | $27.39 | 176,100 | — | — |
| 2014-02-03 | $18.22 | $27.75 | 145,000 | — | — |
| 2014-01-31 | $18.69 | $28.47 | 85,100 | — | — |
| 2014-01-30 | $19.20 | $29.24 | 68,100 | — | — |
| 2014-01-29 | $18.92 | $28.82 | 63,900 | — | — |
| 2014-01-28 | $19.28 | $29.37 | 82,400 | — | — |
| 2014-01-27 | $19.37 | $29.50 | 81,700 | — | — |
| 2014-01-24 | $19.55 | $29.78 | 93,900 | — | — |
| 2014-01-23 | $19.76 | $30.10 | 114,400 | — | — |
| 2014-01-22 | $19.72 | $30.04 | 56,900 | — | — |
| 2014-01-21 | $19.83 | $30.20 | 65,200 | — | — |
| 2014-01-17 | $19.49 | $29.69 | 40,300 | — | — |
| 2014-01-16 | $19.80 | $30.16 | 76,000 | — | — |
| 2014-01-15 | $20.04 | $30.52 | 70,300 | — | — |
| 2014-01-14 | $20.22 | $30.80 | 61,800 | — | — |
| 2014-01-13 | $19.75 | $30.08 | 81,000 | — | — |
| 2014-01-10 | $20.40 | $31.07 | 64,000 | — | — |
| 2014-01-09 | $20.63 | $31.42 | 59,400 | — | — |
| 2014-01-08 | $20.44 | $31.13 | 309,500 | — | — |
| 2014-01-07 | $20.25 | $30.84 | 116,400 | — | — |
| 2014-01-06 | $19.93 | $30.36 | 85,300 | — | — |
| 2014-01-03 | $19.92 | $30.34 | 161,200 | — | — |
| 2014-01-02 | $19.69 | $29.99 | 120,200 | — | — |