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
- 1983-04-04 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 | $16.02 | $30.19 | 408,800 | — | — |
| 2014-12-30 | $16.26 | $30.64 | 234,800 | — | — |
| 2014-12-29 | $16.40 | $30.72 | 336,700 | — | — |
| 2014-12-26 | $16.06 | $30.08 | 143,700 | — | — |
| 2014-12-24 | $16.04 | $30.04 | 170,700 | — | — |
| 2014-12-23 | $16.09 | $30.14 | 289,500 | — | — |
| 2014-12-22 | $15.98 | $29.93 | 229,800 | — | — |
| 2014-12-19 | $15.86 | $29.71 | 1,241,100 | — | — |
| 2014-12-18 | $16.15 | $30.25 | 462,300 | — | — |
| 2014-12-17 | $15.75 | $29.50 | 551,400 | — | — |
| 2014-12-16 | $15.23 | $28.53 | 509,900 | — | — |
| 2014-12-15 | $15.11 | $28.30 | 392,500 | — | — |
| 2014-12-12 | $15.28 | $28.62 | 352,300 | — | — |
| 2014-12-11 | $15.45 | $28.94 | 306,500 | — | — |
| 2014-12-10 | $15.45 | $28.94 | 512,900 | — | — |
| 2014-12-09 | $16.20 | $30.34 | 403,400 | — | — |
| 2014-12-08 | $15.99 | $29.95 | 390,300 | — | — |
| 2014-12-05 | $16.07 | $30.10 | 936,200 | — | — |
| 2014-12-04 | $15.71 | $29.43 | 591,500 | — | — |
| 2014-12-03 | $15.64 | $29.30 | 325,500 | — | — |
| 2014-12-02 | $15.35 | $28.75 | 463,500 | — | — |
| 2014-12-01 | $15.04 | $28.17 | 632,100 | — | — |
| 2014-11-28 | $15.17 | $28.41 | 227,600 | — | — |
| 2014-11-26 | $15.54 | $29.11 | 221,500 | — | — |
| 2014-11-25 | $15.56 | $29.15 | 206,100 | — | — |
| 2014-11-24 | $15.41 | $28.86 | 300,000 | — | — |
| 2014-11-21 | $15.19 | $28.45 | 278,100 | — | — |
| 2014-11-20 | $15.34 | $28.73 | 328,000 | — | — |
| 2014-11-19 | $15.15 | $28.38 | 268,700 | — | — |
| 2014-11-18 | $15.40 | $28.85 | 221,000 | — | — |
| 2014-11-17 | $15.37 | $28.79 | 180,500 | — | — |
| 2014-11-14 | $15.55 | $29.13 | 339,100 | — | — |
| 2014-11-13 | $15.68 | $29.37 | 393,600 | — | — |
| 2014-11-12 | $15.85 | $29.69 | 511,800 | — | — |
| 2014-11-11 | $15.54 | $29.11 | 395,300 | — | — |
| 2014-11-10 | $15.62 | $29.26 | 623,400 | — | — |
| 2014-11-07 | $15.70 | $29.41 | 345,600 | — | — |
| 2014-11-06 | $15.76 | $29.52 | 336,000 | — | — |
| 2014-11-05 | $15.58 | $29.18 | 478,200 | — | — |
| 2014-11-04 | $15.42 | $28.88 | 662,100 | — | — |
| 2014-11-03 | $15.68 | $29.37 | 476,700 | — | — |
| 2014-10-31 | $15.78 | $29.56 | 701,800 | — | — |
| 2014-10-30 | $15.50 | $29.03 | 618,000 | — | — |
| 2014-10-29 | $15.37 | $28.79 | 531,100 | — | — |
| 2014-10-28 | $15.17 | $28.41 | 423,300 | — | — |
| 2014-10-27 | $14.66 | $27.46 | 221,800 | — | — |
| 2014-10-24 | $14.53 | $27.22 | 270,100 | — | — |
| 2014-10-23 | $14.47 | $27.10 | 437,900 | — | — |
| 2014-10-22 | $14.37 | $26.92 | 586,800 | — | — |
| 2014-10-21 | $14.59 | $27.33 | 335,500 | — | — |
| 2014-10-20 | $14.25 | $26.69 | 345,200 | — | — |
| 2014-10-17 | $14.25 | $26.69 | 474,900 | — | — |
| 2014-10-16 | $14.29 | $26.77 | 679,700 | — | — |
| 2014-10-15 | $13.88 | $26.00 | 719,800 | — | — |
| 2014-10-14 | $14.14 | $26.49 | 540,300 | — | — |
| 2014-10-13 | $13.93 | $26.09 | 607,800 | — | — |
| 2014-10-10 | $13.81 | $25.87 | 555,000 | — | — |
| 2014-10-09 | $13.81 | $25.87 | 464,500 | — | — |
| 2014-10-08 | $14.27 | $26.73 | 453,200 | — | — |
| 2014-10-07 | $13.96 | $26.15 | 349,800 | — | — |
| 2014-10-06 | $14.29 | $26.77 | 563,700 | — | — |
| 2014-10-03 | $14.53 | $27.03 | 261,900 | — | — |
| 2014-10-02 | $14.41 | $26.81 | 398,600 | — | — |
| 2014-10-01 | $14.26 | $26.53 | 533,300 | — | — |
| 2014-09-30 | $14.35 | $26.69 | 524,500 | — | — |
| 2014-09-29 | $14.63 | $27.21 | 349,300 | — | — |
| 2014-09-26 | $14.67 | $27.29 | 285,900 | — | — |
| 2014-09-25 | $14.60 | $27.16 | 346,300 | — | — |
| 2014-09-24 | $14.92 | $27.75 | 350,800 | — | — |
| 2014-09-23 | $14.79 | $27.51 | 365,500 | — | — |
| 2014-09-22 | $15.11 | $28.11 | 358,400 | — | — |
| 2014-09-19 | $15.41 | $28.67 | 1,486,100 | — | — |
| 2014-09-18 | $15.56 | $28.94 | 390,300 | — | — |
| 2014-09-17 | $15.25 | $28.37 | 385,200 | — | — |
| 2014-09-16 | $15.28 | $28.42 | 378,100 | — | — |
| 2014-09-15 | $15.50 | $28.83 | 228,300 | — | — |
| 2014-09-12 | $15.71 | $29.22 | 346,000 | — | — |
| 2014-09-11 | $15.68 | $29.17 | 262,500 | — | — |
| 2014-09-10 | $15.55 | $28.93 | 216,300 | — | — |
| 2014-09-09 | $15.31 | $28.48 | 271,500 | — | — |
| 2014-09-08 | $15.51 | $28.85 | 229,400 | — | — |
| 2014-09-05 | $15.39 | $28.63 | 305,200 | — | — |
| 2014-09-04 | $15.40 | $28.65 | 302,400 | — | — |
| 2014-09-03 | $15.52 | $28.87 | 376,600 | — | — |
| 2014-09-02 | $15.71 | $29.22 | 466,800 | — | — |
| 2014-08-29 | $15.54 | $28.91 | 273,600 | — | — |
| 2014-08-28 | $15.42 | $28.68 | 206,100 | — | — |
| 2014-08-27 | $15.58 | $28.98 | 165,800 | — | — |
| 2014-08-26 | $15.69 | $29.19 | 384,100 | — | — |
| 2014-08-25 | $15.62 | $29.06 | 231,700 | — | — |
| 2014-08-22 | $15.62 | $29.06 | 229,700 | — | — |
| 2014-08-21 | $15.59 | $29.00 | 274,500 | — | — |
| 2014-08-20 | $15.38 | $28.61 | 249,300 | — | — |
| 2014-08-19 | $15.42 | $28.68 | 247,100 | — | — |
| 2014-08-18 | $15.38 | $28.61 | 318,800 | — | — |
| 2014-08-15 | $15.06 | $28.01 | 531,000 | — | — |
| 2014-08-14 | $15.10 | $28.09 | 311,800 | — | — |
| 2014-08-13 | $15.19 | $28.26 | 163,400 | — | — |
| 2014-08-12 | $15.02 | $27.94 | 293,200 | — | — |
| 2014-08-11 | $15.08 | $28.05 | 186,900 | — | — |
| 2014-08-08 | $15.01 | $27.92 | 378,000 | — | — |
| 2014-08-07 | $14.85 | $27.62 | 483,100 | — | — |
| 2014-08-06 | $15.04 | $27.98 | 428,000 | — | — |
| 2014-08-05 | $14.91 | $27.74 | 390,300 | — | — |
| 2014-08-04 | $14.91 | $27.74 | 378,800 | — | — |
| 2014-08-01 | $14.92 | $27.75 | 416,600 | — | — |
| 2014-07-31 | $15.29 | $28.44 | 392,900 | — | — |
| 2014-07-30 | $15.60 | $29.02 | 489,500 | — | — |
| 2014-07-29 | $15.41 | $28.67 | 277,900 | — | — |
| 2014-07-28 | $15.34 | $28.54 | 296,500 | — | — |
| 2014-07-25 | $15.56 | $28.94 | 363,700 | — | — |
| 2014-07-24 | $15.59 | $29.00 | 592,500 | — | — |
| 2014-07-23 | $15.25 | $28.37 | 337,400 | — | — |
| 2014-07-22 | $15.36 | $28.57 | 333,500 | — | — |
| 2014-07-21 | $15.36 | $28.57 | 274,700 | — | — |
| 2014-07-18 | $15.48 | $28.80 | 433,000 | — | — |
| 2014-07-17 | $15.15 | $28.18 | 472,700 | — | — |
| 2014-07-16 | $15.61 | $29.04 | 450,400 | — | — |
| 2014-07-15 | $15.85 | $29.48 | 283,600 | — | — |
| 2014-07-14 | $15.86 | $29.50 | 279,400 | — | — |
| 2014-07-11 | $15.74 | $29.28 | 250,800 | — | — |
| 2014-07-10 | $15.87 | $29.52 | 284,300 | — | — |
| 2014-07-09 | $15.99 | $29.74 | 230,600 | — | — |
| 2014-07-08 | $16.03 | $29.82 | 381,400 | — | — |
| 2014-07-07 | $16.15 | $30.04 | 426,900 | — | — |
| 2014-07-03 | $16.45 | $30.60 | 181,700 | — | — |
| 2014-07-02 | $16.14 | $30.02 | 380,200 | — | — |
| 2014-07-01 | $16.27 | $30.27 | 621,500 | — | — |
| 2014-06-30 | $16.03 | $29.82 | 441,100 | — | — |
| 2014-06-27 | $16.05 | $29.67 | 1,840,600 | — | — |
| 2014-06-26 | $16.25 | $30.04 | 230,800 | — | — |
| 2014-06-25 | $16.20 | $29.95 | 283,600 | — | — |
| 2014-06-24 | $16.01 | $29.60 | 445,000 | — | — |
| 2014-06-23 | $16.19 | $29.93 | 476,600 | — | — |
| 2014-06-20 | $16.22 | $29.98 | 694,300 | — | — |
| 2014-06-19 | $16.18 | $29.91 | 428,200 | — | — |
| 2014-06-18 | $16.23 | $30.00 | 647,700 | — | — |
| 2014-06-17 | $15.93 | $29.45 | 429,500 | — | — |
| 2014-06-16 | $15.58 | $28.80 | 479,300 | — | — |
| 2014-06-13 | $15.47 | $28.60 | 245,300 | — | — |
| 2014-06-12 | $15.47 | $28.60 | 260,700 | — | — |
| 2014-06-11 | $15.51 | $28.67 | 236,600 | — | — |
| 2014-06-10 | $15.75 | $29.12 | 403,700 | — | — |
| 2014-06-09 | $15.82 | $29.25 | 292,700 | — | — |
| 2014-06-06 | $15.46 | $28.58 | 352,200 | — | — |
| 2014-06-05 | $15.40 | $28.47 | 428,200 | — | — |
| 2014-06-04 | $14.95 | $27.64 | 397,500 | — | — |
| 2014-06-03 | $14.81 | $27.38 | 304,500 | — | — |
| 2014-06-02 | $14.79 | $27.34 | 307,200 | — | — |
| 2014-05-30 | $14.58 | $26.95 | 302,100 | — | — |
| 2014-05-29 | $14.63 | $27.05 | 215,200 | — | — |
| 2014-05-28 | $14.69 | $27.16 | 285,800 | — | — |
| 2014-05-27 | $14.94 | $27.62 | 261,800 | — | — |
| 2014-05-23 | $14.65 | $27.08 | 227,900 | — | — |
| 2014-05-22 | $14.62 | $27.03 | 336,500 | — | — |
| 2014-05-21 | $14.59 | $26.97 | 290,400 | — | — |
| 2014-05-20 | $14.41 | $26.64 | 510,900 | — | — |
| 2014-05-19 | $14.61 | $27.01 | 324,800 | — | — |
| 2014-05-16 | $14.26 | $26.36 | 505,000 | — | — |
| 2014-05-15 | $14.18 | $26.21 | 703,800 | — | — |
| 2014-05-14 | $14.25 | $26.34 | 556,600 | — | — |
| 2014-05-13 | $14.62 | $27.03 | 906,600 | — | — |
| 2014-05-12 | $14.92 | $27.58 | 416,600 | — | — |
| 2014-05-09 | $14.53 | $26.86 | 320,600 | — | — |
| 2014-05-08 | $14.34 | $26.51 | 507,600 | — | — |
| 2014-05-07 | $14.33 | $26.49 | 516,700 | — | — |
| 2014-05-06 | $14.19 | $26.23 | 677,600 | — | — |
| 2014-05-05 | $14.39 | $26.60 | 480,800 | — | — |
| 2014-05-02 | $14.65 | $27.08 | 899,700 | — | — |
| 2014-05-01 | $14.49 | $26.79 | 1,260,400 | — | — |
| 2014-04-30 | $14.46 | $26.73 | 953,200 | — | — |
| 2014-04-29 | $14.08 | $26.03 | 498,400 | — | — |
| 2014-04-28 | $13.99 | $25.86 | 362,000 | — | — |
| 2014-04-25 | $14.17 | $26.19 | 347,600 | — | — |
| 2014-04-24 | $14.48 | $26.77 | 438,400 | — | — |
| 2014-04-23 | $14.71 | $27.19 | 253,500 | — | — |
| 2014-04-22 | $14.87 | $27.49 | 213,800 | — | — |
| 2014-04-21 | $14.73 | $27.23 | 213,000 | — | — |
| 2014-04-17 | $14.87 | $27.49 | 394,800 | — | — |
| 2014-04-16 | $14.71 | $27.19 | 345,100 | — | — |
| 2014-04-15 | $14.63 | $27.05 | 360,700 | — | — |
| 2014-04-14 | $14.59 | $26.97 | 359,200 | — | — |
| 2014-04-11 | $14.49 | $26.79 | 459,100 | — | — |
| 2014-04-10 | $14.56 | $26.92 | 860,600 | — | — |
| 2014-04-09 | $15.13 | $27.97 | 379,900 | — | — |
| 2014-04-08 | $15.25 | $28.19 | 474,200 | — | — |
| 2014-04-07 | $15.39 | $28.45 | 502,900 | — | — |
| 2014-04-04 | $15.59 | $28.82 | 525,100 | — | — |
| 2014-04-03 | $16.18 | $29.91 | 745,000 | — | — |
| 2014-04-02 | $16.26 | $30.06 | 288,000 | — | — |
| 2014-04-01 | $16.23 | $30.00 | 734,300 | — | — |
| 2014-03-31 | $15.90 | $29.21 | 511,300 | — | — |
| 2014-03-28 | $15.60 | $28.66 | 348,300 | — | — |
| 2014-03-27 | $15.61 | $28.68 | 300,400 | — | — |
| 2014-03-26 | $15.88 | $29.17 | 467,200 | — | — |
| 2014-03-25 | $16.18 | $29.72 | 264,700 | — | — |
| 2014-03-24 | $16.23 | $29.81 | 310,100 | — | — |
| 2014-03-21 | $16.30 | $29.94 | 765,500 | — | — |
| 2014-03-20 | $16.44 | $30.20 | 368,300 | — | — |
| 2014-03-19 | $16.04 | $29.47 | 310,600 | — | — |
| 2014-03-18 | $16.01 | $29.41 | 261,800 | — | — |
| 2014-03-17 | $15.95 | $29.30 | 333,500 | — | — |
| 2014-03-14 | $15.93 | $29.26 | 252,100 | — | — |
| 2014-03-13 | $15.84 | $29.10 | 421,000 | — | — |
| 2014-03-12 | $16.00 | $29.39 | 430,600 | — | — |
| 2014-03-11 | $15.99 | $29.37 | 643,600 | — | — |
| 2014-03-10 | $16.13 | $29.63 | 592,700 | — | — |
| 2014-03-07 | $16.22 | $29.80 | 349,300 | — | — |
| 2014-03-06 | $16.11 | $29.59 | 260,500 | — | — |
| 2014-03-05 | $15.99 | $29.37 | 293,900 | — | — |
| 2014-03-04 | $16.02 | $29.43 | 793,300 | — | — |
| 2014-03-03 | $15.52 | $28.51 | 471,100 | — | — |
| 2014-02-28 | $15.57 | $28.60 | 692,400 | — | — |
| 2014-02-27 | $15.41 | $28.31 | 512,200 | — | — |
| 2014-02-26 | $15.32 | $28.14 | 435,200 | — | — |
| 2014-02-25 | $15.14 | $27.81 | 468,400 | — | — |
| 2014-02-24 | $15.36 | $28.22 | 533,900 | — | — |
| 2014-02-21 | $14.91 | $27.39 | 721,600 | — | — |
| 2014-02-20 | $14.73 | $27.06 | 613,200 | — | — |
| 2014-02-19 | $14.84 | $27.26 | 1,040,200 | — | — |
| 2014-02-18 | $15.31 | $28.12 | 377,600 | — | — |
| 2014-02-14 | $15.08 | $27.70 | 317,000 | — | — |
| 2014-02-13 | $14.94 | $27.44 | 458,400 | — | — |
| 2014-02-12 | $14.92 | $27.41 | 623,700 | — | — |
| 2014-02-11 | $14.96 | $27.48 | 1,039,500 | — | — |
| 2014-02-10 | $14.80 | $27.19 | 735,200 | — | — |
| 2014-02-07 | $14.84 | $27.26 | 572,000 | — | — |
| 2014-02-06 | $14.71 | $27.02 | 595,900 | — | — |
| 2014-02-05 | $14.75 | $27.10 | 683,800 | — | — |
| 2014-02-04 | $14.66 | $26.93 | 565,700 | — | — |
| 2014-02-03 | $14.36 | $26.38 | 723,200 | — | — |
| 2014-01-31 | $14.92 | $27.41 | 539,000 | — | — |
| 2014-01-30 | $15.31 | $28.12 | 650,100 | — | — |
| 2014-01-29 | $15.30 | $28.11 | 838,600 | — | — |
| 2014-01-28 | $15.59 | $28.64 | 599,400 | — | — |
| 2014-01-27 | $15.39 | $28.27 | 668,900 | — | — |
| 2014-01-24 | $15.81 | $29.04 | 675,800 | — | — |
| 2014-01-23 | $16.31 | $29.96 | 868,800 | — | — |
| 2014-01-22 | $16.95 | $31.14 | 360,900 | — | — |
| 2014-01-21 | $16.93 | $31.10 | 560,400 | — | — |
| 2014-01-17 | $16.60 | $30.49 | 542,500 | — | — |
| 2014-01-16 | $16.43 | $30.18 | 387,800 | — | — |
| 2014-01-15 | $16.63 | $30.55 | 416,100 | — | — |
| 2014-01-14 | $16.55 | $30.40 | 339,400 | — | — |
| 2014-01-13 | $16.52 | $30.35 | 391,500 | — | — |
| 2014-01-10 | $16.72 | $30.71 | 312,300 | — | — |
| 2014-01-09 | $16.78 | $30.82 | 356,800 | — | — |
| 2014-01-08 | $16.66 | $30.60 | 531,400 | — | — |
| 2014-01-07 | $16.68 | $30.64 | 639,400 | — | — |
| 2014-01-06 | $16.67 | $30.62 | 399,600 | — | — |
| 2014-01-03 | $16.76 | $30.79 | 281,900 | — | — |
| 2014-01-02 | $16.76 | $30.79 | 593,600 | — | — |