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
- 1983-08-30 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 | $21.68 | $28.42 | 21,900 | — | — |
| 2014-12-30 | $21.42 | $28.08 | 37,700 | — | — |
| 2014-12-29 | $21.23 | $27.76 | 67,200 | — | — |
| 2014-12-26 | $21.12 | $27.61 | 16,500 | — | — |
| 2014-12-24 | $21.13 | $27.62 | 8,700 | — | — |
| 2014-12-23 | $20.97 | $27.42 | 33,800 | — | — |
| 2014-12-22 | $20.94 | $27.38 | 22,300 | — | — |
| 2014-12-19 | $20.75 | $27.13 | 48,100 | — | — |
| 2014-12-18 | $20.97 | $27.42 | 25,800 | — | — |
| 2014-12-17 | $20.99 | $27.44 | 47,500 | — | — |
| 2014-12-16 | $20.09 | $26.27 | 40,400 | — | — |
| 2014-12-15 | $20.14 | $26.33 | 106,400 | — | — |
| 2014-12-12 | $20.73 | $27.10 | 75,100 | — | — |
| 2014-12-11 | $21.15 | $27.65 | 25,000 | — | — |
| 2014-12-10 | $20.73 | $27.10 | 23,500 | — | — |
| 2014-12-09 | $21.00 | $27.45 | 27,200 | — | — |
| 2014-12-08 | $20.89 | $27.31 | 31,100 | — | — |
| 2014-12-05 | $20.95 | $27.39 | 32,100 | — | — |
| 2014-12-04 | $20.51 | $26.81 | 27,800 | — | — |
| 2014-12-03 | $20.14 | $26.33 | 32,900 | — | — |
| 2014-12-02 | $19.96 | $26.10 | 19,000 | — | — |
| 2014-12-01 | $19.58 | $25.60 | 48,700 | — | — |
| 2014-11-28 | $18.74 | $24.50 | 15,900 | — | — |
| 2014-11-26 | $18.89 | $24.70 | 11,300 | — | — |
| 2014-11-25 | $18.66 | $24.40 | 25,400 | — | — |
| 2014-11-24 | $18.66 | $24.40 | 12,400 | — | — |
| 2014-11-21 | $18.59 | $24.30 | 12,400 | — | — |
| 2014-11-20 | $18.55 | $24.25 | 13,900 | — | — |
| 2014-11-19 | $18.50 | $24.19 | 17,200 | — | — |
| 2014-11-18 | $18.54 | $24.24 | 10,700 | — | — |
| 2014-11-17 | $18.59 | $24.30 | 9,700 | — | — |
| 2014-11-14 | $18.85 | $24.64 | 15,100 | — | — |
| 2014-11-13 | $18.75 | $24.51 | 16,500 | — | — |
| 2014-11-12 | $18.84 | $24.63 | 13,000 | — | — |
| 2014-11-11 | $18.78 | $24.55 | 18,800 | — | — |
| 2014-11-10 | $18.75 | $24.51 | 25,500 | — | — |
| 2014-11-07 | $19.10 | $24.97 | 9,700 | — | — |
| 2014-11-06 | $19.15 | $25.04 | 25,200 | — | — |
| 2014-11-05 | $19.03 | $24.88 | 14,800 | — | — |
| 2014-11-04 | $18.91 | $24.72 | 17,900 | — | — |
| 2014-11-03 | $18.88 | $24.68 | 19,500 | — | — |
| 2014-10-31 | $18.97 | $24.80 | 35,800 | — | — |
| 2014-10-30 | $18.96 | $24.79 | 18,000 | — | — |
| 2014-10-29 | $18.62 | $24.34 | 16,500 | — | — |
| 2014-10-28 | $18.51 | $24.20 | 34,600 | — | — |
| 2014-10-27 | $17.77 | $23.23 | 15,100 | — | — |
| 2014-10-24 | $18.07 | $23.62 | 22,200 | — | — |
| 2014-10-23 | $18.21 | $23.81 | 30,500 | — | — |
| 2014-10-22 | $18.52 | $24.21 | 18,300 | — | — |
| 2014-10-21 | $18.66 | $24.40 | 20,800 | — | — |
| 2014-10-20 | $18.69 | $24.43 | 26,400 | — | — |
| 2014-10-17 | $18.77 | $24.54 | 29,100 | — | — |
| 2014-10-16 | $18.80 | $24.58 | 47,000 | — | — |
| 2014-10-15 | $18.28 | $23.90 | 34,400 | — | — |
| 2014-10-14 | $17.94 | $23.45 | 30,400 | — | — |
| 2014-10-13 | $17.73 | $23.18 | 21,100 | — | — |
| 2014-10-10 | $17.35 | $22.68 | 42,800 | — | — |
| 2014-10-09 | $17.60 | $23.01 | 29,400 | — | — |
| 2014-10-08 | $18.18 | $23.77 | 18,000 | — | — |
| 2014-10-07 | $17.76 | $23.22 | 19,300 | — | — |
| 2014-10-06 | $17.82 | $23.30 | 32,700 | — | — |
| 2014-10-03 | $18.67 | $24.41 | 15,300 | — | — |
| 2014-10-02 | $18.42 | $24.08 | 24,700 | — | — |
| 2014-10-01 | $17.95 | $23.47 | 44,100 | — | — |
| 2014-09-30 | $18.15 | $23.73 | 36,600 | — | — |
| 2014-09-29 | $18.12 | $23.69 | 43,800 | — | — |
| 2014-09-26 | $18.17 | $23.69 | 18,600 | — | — |
| 2014-09-25 | $18.24 | $23.78 | 34,000 | — | — |
| 2014-09-24 | $18.04 | $23.52 | 19,200 | — | — |
| 2014-09-23 | $17.85 | $23.27 | 37,400 | — | — |
| 2014-09-22 | $17.79 | $23.19 | 40,600 | — | — |
| 2014-09-19 | $17.51 | $22.83 | 52,700 | — | — |
| 2014-09-18 | $17.86 | $23.29 | 21,600 | — | — |
| 2014-09-17 | $17.69 | $23.06 | 22,500 | — | — |
| 2014-09-16 | $17.71 | $23.09 | 23,100 | — | — |
| 2014-09-15 | $17.51 | $22.83 | 33,900 | — | — |
| 2014-09-12 | $17.72 | $23.10 | 21,100 | — | — |
| 2014-09-11 | $17.80 | $23.21 | 37,400 | — | — |
| 2014-09-10 | $18.16 | $23.68 | 28,700 | — | — |
| 2014-09-09 | $17.84 | $23.26 | 25,000 | — | — |
| 2014-09-08 | $18.00 | $23.47 | 17,700 | — | — |
| 2014-09-05 | $18.18 | $23.70 | 111,600 | — | — |
| 2014-09-04 | $18.83 | $24.55 | 64,100 | — | — |
| 2014-09-03 | $18.46 | $24.07 | 50,200 | — | — |
| 2014-09-02 | $18.38 | $23.96 | 27,500 | — | — |
| 2014-08-29 | $18.29 | $23.85 | 45,000 | — | — |
| 2014-08-28 | $18.07 | $23.56 | 15,600 | — | — |
| 2014-08-27 | $18.00 | $23.47 | 21,000 | — | — |
| 2014-08-26 | $18.03 | $23.51 | 30,500 | — | — |
| 2014-08-25 | $18.00 | $23.47 | 44,600 | — | — |
| 2014-08-22 | $18.09 | $23.59 | 63,900 | — | — |
| 2014-08-21 | $17.90 | $23.34 | 22,400 | — | — |
| 2014-08-20 | $17.70 | $23.08 | 24,200 | — | — |
| 2014-08-19 | $17.81 | $23.22 | 11,100 | — | — |
| 2014-08-18 | $17.77 | $23.17 | 21,900 | — | — |
| 2014-08-15 | $17.25 | $22.49 | 24,000 | — | — |
| 2014-08-14 | $17.62 | $22.97 | 16,000 | — | — |
| 2014-08-13 | $17.48 | $22.79 | 14,200 | — | — |
| 2014-08-12 | $17.40 | $22.69 | 36,600 | — | — |
| 2014-08-11 | $17.53 | $22.86 | 40,200 | — | — |
| 2014-08-08 | $17.46 | $22.76 | 25,800 | — | — |
| 2014-08-07 | $17.61 | $22.96 | 9,900 | — | — |
| 2014-08-06 | $17.84 | $23.26 | 7,300 | — | — |
| 2014-08-05 | $17.70 | $23.08 | 16,800 | — | — |
| 2014-08-04 | $17.76 | $23.16 | 16,700 | — | — |
| 2014-08-01 | $17.87 | $23.30 | 61,400 | — | — |
| 2014-07-31 | $18.12 | $23.62 | 39,800 | — | — |
| 2014-07-30 | $18.22 | $23.75 | 10,600 | — | — |
| 2014-07-29 | $18.01 | $23.48 | 24,100 | — | — |
| 2014-07-28 | $17.88 | $23.31 | 13,900 | — | — |
| 2014-07-25 | $17.80 | $23.21 | 24,000 | — | — |
| 2014-07-24 | $18.00 | $23.47 | 16,300 | — | — |
| 2014-07-23 | $17.92 | $23.36 | 15,400 | — | — |
| 2014-07-22 | $18.05 | $23.53 | 11,400 | — | — |
| 2014-07-21 | $17.60 | $22.95 | 17,000 | — | — |
| 2014-07-18 | $17.82 | $23.23 | 22,300 | — | — |
| 2014-07-17 | $17.43 | $22.72 | 38,200 | — | — |
| 2014-07-16 | $17.64 | $23.00 | 22,300 | — | — |
| 2014-07-15 | $17.36 | $22.63 | 23,700 | — | — |
| 2014-07-14 | $17.73 | $23.12 | 31,800 | — | — |
| 2014-07-11 | $17.15 | $22.36 | 25,200 | — | — |
| 2014-07-10 | $17.16 | $22.37 | 23,800 | — | — |
| 2014-07-09 | $17.90 | $23.34 | 21,700 | — | — |
| 2014-07-08 | $17.96 | $23.42 | 18,500 | — | — |
| 2014-07-07 | $17.92 | $23.36 | 16,800 | — | — |
| 2014-07-03 | $18.08 | $23.57 | 8,700 | — | — |
| 2014-07-02 | $18.01 | $23.48 | 37,200 | — | — |
| 2014-07-01 | $17.82 | $23.23 | 40,100 | — | — |
| 2014-06-30 | $17.41 | $22.70 | 52,000 | — | — |
| 2014-06-27 | $17.51 | $22.83 | 212,800 | — | — |
| 2014-06-26 | $17.93 | $22.79 | 70,300 | — | — |
| 2014-06-25 | $17.90 | $22.75 | 21,900 | — | — |
| 2014-06-24 | $17.70 | $22.50 | 26,600 | — | — |
| 2014-06-23 | $17.91 | $22.76 | 25,100 | — | — |
| 2014-06-20 | $18.14 | $23.06 | 63,400 | — | — |
| 2014-06-19 | $18.08 | $22.98 | 36,200 | — | — |
| 2014-06-18 | $18.19 | $23.12 | 31,900 | — | — |
| 2014-06-17 | $18.31 | $23.27 | 47,400 | — | — |
| 2014-06-16 | $18.22 | $23.16 | 59,200 | — | — |
| 2014-06-13 | $18.21 | $23.15 | 46,100 | — | — |
| 2014-06-12 | $18.05 | $22.94 | 36,300 | — | — |
| 2014-06-11 | $17.90 | $22.75 | 27,400 | — | — |
| 2014-06-10 | $18.10 | $23.01 | 15,900 | — | — |
| 2014-06-09 | $18.38 | $23.36 | 32,800 | — | — |
| 2014-06-06 | $18.36 | $23.34 | 12,500 | — | — |
| 2014-06-05 | $18.18 | $23.11 | 25,400 | — | — |
| 2014-06-04 | $17.71 | $22.51 | 18,300 | — | — |
| 2014-06-03 | $17.69 | $22.48 | 28,900 | — | — |
| 2014-06-02 | $17.89 | $22.74 | 19,100 | — | — |
| 2014-05-30 | $18.44 | $23.44 | 44,500 | — | — |
| 2014-05-29 | $18.76 | $23.85 | 31,700 | — | — |
| 2014-05-28 | $18.73 | $23.81 | 14,400 | — | — |
| 2014-05-27 | $18.70 | $23.77 | 32,700 | — | — |
| 2014-05-23 | $17.78 | $22.60 | 25,700 | — | — |
| 2014-05-22 | $17.27 | $21.95 | 30,800 | — | — |
| 2014-05-21 | $17.31 | $22.00 | 37,400 | — | — |
| 2014-05-20 | $17.47 | $22.21 | 58,900 | — | — |
| 2014-05-19 | $17.30 | $21.99 | 51,300 | — | — |
| 2014-05-16 | $17.46 | $22.19 | 41,600 | — | — |
| 2014-05-15 | $17.31 | $22.00 | 35,600 | — | — |
| 2014-05-14 | $17.30 | $21.99 | 62,000 | — | — |
| 2014-05-13 | $17.68 | $22.47 | 30,800 | — | — |
| 2014-05-12 | $18.64 | $23.69 | 34,400 | — | — |
| 2014-05-09 | $18.32 | $23.29 | 28,600 | — | — |
| 2014-05-08 | $17.46 | $22.19 | 22,400 | — | — |
| 2014-05-07 | $17.54 | $22.29 | 86,000 | — | — |
| 2014-05-06 | $17.64 | $22.42 | 25,800 | — | — |
| 2014-05-05 | $17.86 | $22.70 | 22,600 | — | — |
| 2014-05-02 | $17.94 | $22.80 | 20,000 | — | — |
| 2014-05-01 | $18.00 | $22.88 | 30,300 | — | — |
| 2014-04-30 | $18.05 | $22.94 | 18,300 | — | — |
| 2014-04-29 | $18.47 | $23.48 | 16,800 | — | — |
| 2014-04-28 | $18.58 | $23.62 | 11,600 | — | — |
| 2014-04-25 | $18.61 | $23.65 | 34,600 | — | — |
| 2014-04-24 | $18.68 | $23.74 | 12,500 | — | — |
| 2014-04-23 | $18.82 | $23.92 | 22,600 | — | — |
| 2014-04-22 | $18.82 | $23.92 | 23,000 | — | — |
| 2014-04-21 | $18.95 | $24.09 | 13,700 | — | — |
| 2014-04-17 | $18.74 | $23.82 | 20,200 | — | — |
| 2014-04-16 | $18.01 | $22.89 | 23,700 | — | — |
| 2014-04-15 | $18.23 | $23.17 | 37,200 | — | — |
| 2014-04-14 | $18.69 | $23.76 | 104,500 | — | — |
| 2014-04-11 | $18.70 | $23.77 | 31,400 | — | — |
| 2014-04-10 | $18.73 | $23.81 | 31,000 | — | — |
| 2014-04-09 | $19.26 | $24.48 | 42,400 | — | — |
| 2014-04-08 | $19.02 | $24.18 | 48,900 | — | — |
| 2014-04-07 | $19.22 | $24.43 | 26,200 | — | — |
| 2014-04-04 | $19.36 | $24.61 | 23,300 | — | — |
| 2014-04-03 | $19.94 | $25.34 | 57,000 | — | — |
| 2014-04-02 | $20.26 | $25.75 | 19,500 | — | — |
| 2014-04-01 | $20.19 | $25.66 | 30,100 | — | — |
| 2014-03-31 | $19.74 | $25.09 | 37,900 | — | — |
| 2014-03-28 | $19.80 | $25.17 | 16,300 | — | — |
| 2014-03-27 | $19.82 | $25.13 | 31,200 | — | — |
| 2014-03-26 | $19.56 | $24.80 | 21,300 | — | — |
| 2014-03-25 | $19.63 | $24.89 | 16,800 | — | — |
| 2014-03-24 | $19.37 | $24.56 | 27,400 | — | — |
| 2014-03-21 | $19.59 | $24.84 | 35,100 | — | — |
| 2014-03-20 | $19.60 | $24.85 | 20,300 | — | — |
| 2014-03-19 | $19.46 | $24.67 | 7,300 | — | — |
| 2014-03-18 | $19.70 | $24.98 | 8,100 | — | — |
| 2014-03-17 | $19.58 | $24.82 | 15,300 | — | — |
| 2014-03-14 | $19.81 | $25.12 | 8,300 | — | — |
| 2014-03-13 | $19.65 | $24.91 | 16,900 | — | — |
| 2014-03-12 | $19.90 | $25.23 | 27,900 | — | — |
| 2014-03-11 | $19.80 | $25.10 | 20,000 | — | — |
| 2014-03-10 | $20.47 | $25.95 | 18,000 | — | — |
| 2014-03-07 | $20.26 | $25.69 | 9,200 | — | — |
| 2014-03-06 | $20.17 | $25.57 | 9,100 | — | — |
| 2014-03-05 | $20.05 | $25.42 | 12,700 | — | — |
| 2014-03-04 | $20.25 | $25.67 | 35,400 | — | — |
| 2014-03-03 | $19.22 | $24.37 | 40,500 | — | — |
| 2014-02-28 | $19.28 | $24.44 | 22,200 | — | — |
| 2014-02-27 | $19.28 | $24.44 | 52,100 | — | — |
| 2014-02-26 | $19.29 | $24.46 | 52,500 | — | — |
| 2014-02-25 | $19.39 | $24.58 | 33,900 | — | — |
| 2014-02-24 | $19.46 | $24.67 | 9,200 | — | — |
| 2014-02-21 | $19.77 | $25.07 | 31,200 | — | — |
| 2014-02-20 | $19.77 | $25.07 | 12,800 | — | — |
| 2014-02-19 | $19.49 | $24.71 | 26,700 | — | — |
| 2014-02-18 | $19.74 | $25.03 | 19,100 | — | — |
| 2014-02-14 | $19.90 | $25.23 | 11,700 | — | — |
| 2014-02-13 | $19.88 | $25.20 | 19,200 | — | — |
| 2014-02-12 | $19.88 | $25.20 | 7,300 | — | — |
| 2014-02-11 | $19.89 | $25.22 | 45,200 | — | — |
| 2014-02-10 | $19.90 | $25.23 | 17,500 | — | — |
| 2014-02-07 | $19.85 | $25.17 | 17,500 | — | — |
| 2014-02-06 | $19.82 | $25.13 | 29,900 | — | — |
| 2014-02-05 | $19.90 | $25.23 | 21,200 | — | — |
| 2014-02-04 | $19.96 | $25.31 | 16,500 | — | — |
| 2014-02-03 | $19.67 | $24.94 | 76,400 | — | — |
| 2014-01-31 | $20.21 | $25.62 | 24,300 | — | — |
| 2014-01-30 | $20.37 | $25.83 | 17,100 | — | — |
| 2014-01-29 | $20.14 | $25.53 | 29,000 | — | — |
| 2014-01-28 | $20.42 | $25.89 | 22,900 | — | — |
| 2014-01-27 | $20.16 | $25.56 | 53,500 | — | — |
| 2014-01-24 | $20.05 | $25.42 | 36,000 | — | — |
| 2014-01-23 | $20.26 | $25.69 | 23,900 | — | — |
| 2014-01-22 | $20.31 | $25.75 | 13,300 | — | — |
| 2014-01-21 | $20.40 | $25.86 | 23,900 | — | — |
| 2014-01-17 | $20.03 | $25.40 | 20,000 | — | — |
| 2014-01-16 | $19.98 | $25.33 | 18,800 | — | — |
| 2014-01-15 | $19.83 | $25.14 | 28,300 | — | — |
| 2014-01-14 | $19.44 | $24.65 | 29,200 | — | — |
| 2014-01-13 | $19.25 | $24.41 | 52,000 | — | — |
| 2014-01-10 | $19.48 | $24.70 | 32,300 | — | — |
| 2014-01-09 | $19.65 | $24.91 | 24,600 | — | — |
| 2014-01-08 | $20.32 | $25.76 | 18,000 | — | — |
| 2014-01-07 | $20.67 | $26.21 | 13,000 | — | — |
| 2014-01-06 | $20.38 | $25.84 | 26,700 | — | — |
| 2014-01-03 | $20.66 | $26.19 | 23,400 | — | — |
| 2014-01-02 | $20.46 | $25.94 | 28,000 | — | — |