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 | $13.47 | $45.56 | 74,400 | — | — |
| 2014-12-30 | $13.63 | $46.10 | 119,000 | — | — |
| 2014-12-29 | $13.66 | $46.20 | 125,800 | — | — |
| 2014-12-26 | $13.80 | $46.68 | 85,200 | — | — |
| 2014-12-24 | $13.58 | $45.93 | 46,400 | — | — |
| 2014-12-23 | $13.82 | $46.74 | 90,000 | — | — |
| 2014-12-22 | $13.94 | $47.15 | 147,400 | — | — |
| 2014-12-19 | $13.23 | $44.75 | 221,800 | — | — |
| 2014-12-18 | $13.10 | $44.31 | 76,700 | — | — |
| 2014-12-17 | $13.23 | $44.75 | 109,800 | — | — |
| 2014-12-16 | $12.75 | $43.12 | 104,100 | — | — |
| 2014-12-15 | $12.64 | $42.75 | 181,100 | — | — |
| 2014-12-12 | $13.24 | $44.78 | 118,000 | — | — |
| 2014-12-11 | $13.79 | $46.64 | 143,300 | — | — |
| 2014-12-10 | $14.00 | $47.35 | 93,900 | — | — |
| 2014-12-09 | $14.15 | $47.86 | 65,700 | — | — |
| 2014-12-08 | $13.65 | $46.17 | 145,200 | — | — |
| 2014-12-05 | $13.74 | $46.47 | 108,300 | — | — |
| 2014-12-04 | $13.45 | $45.49 | 119,600 | — | — |
| 2014-12-03 | $13.45 | $45.49 | 175,500 | — | — |
| 2014-12-02 | $13.29 | $44.95 | 88,200 | — | — |
| 2014-12-01 | $13.10 | $44.31 | 84,800 | — | — |
| 2014-11-28 | $13.31 | $45.02 | 38,700 | — | — |
| 2014-11-26 | $13.71 | $46.37 | 68,900 | — | — |
| 2014-11-25 | $13.55 | $45.83 | 40,600 | — | — |
| 2014-11-24 | $13.60 | $46.00 | 64,900 | — | — |
| 2014-11-21 | $13.81 | $46.71 | 73,000 | — | — |
| 2014-11-20 | $13.86 | $46.88 | 68,000 | — | — |
| 2014-11-19 | $13.54 | $45.80 | 75,800 | — | — |
| 2014-11-18 | $13.72 | $46.41 | 92,200 | — | — |
| 2014-11-17 | $14.01 | $47.39 | 67,600 | — | — |
| 2014-11-14 | $14.32 | $48.44 | 118,500 | — | — |
| 2014-11-13 | $14.78 | $49.99 | 62,200 | — | — |
| 2014-11-12 | $15.03 | $50.84 | 55,400 | — | — |
| 2014-11-11 | $14.70 | $49.72 | 46,800 | — | — |
| 2014-11-10 | $14.80 | $50.06 | 46,100 | — | — |
| 2014-11-07 | $14.62 | $49.45 | 51,700 | — | — |
| 2014-11-06 | $14.61 | $49.42 | 47,100 | — | — |
| 2014-11-05 | $14.69 | $49.69 | 38,300 | — | — |
| 2014-11-04 | $14.70 | $49.72 | 37,400 | — | — |
| 2014-11-03 | $14.78 | $49.99 | 60,200 | — | — |
| 2014-10-31 | $14.83 | $50.16 | 108,100 | — | — |
| 2014-10-30 | $14.76 | $49.92 | 65,900 | — | — |
| 2014-10-29 | $14.55 | $49.21 | 97,400 | — | — |
| 2014-10-28 | $14.60 | $49.38 | 181,400 | — | — |
| 2014-10-27 | $13.90 | $47.01 | 40,400 | — | — |
| 2014-10-24 | $13.88 | $46.95 | 52,700 | — | — |
| 2014-10-23 | $13.91 | $47.05 | 75,900 | — | — |
| 2014-10-22 | $13.85 | $46.85 | 81,300 | — | — |
| 2014-10-21 | $14.44 | $48.84 | 76,700 | — | — |
| 2014-10-20 | $13.82 | $46.74 | 125,700 | — | — |
| 2014-10-17 | $14.01 | $47.39 | 103,100 | — | — |
| 2014-10-16 | $14.57 | $49.28 | 137,800 | — | — |
| 2014-10-15 | $14.18 | $47.96 | 136,800 | — | — |
| 2014-10-14 | $14.07 | $47.59 | 119,900 | — | — |
| 2014-10-13 | $13.80 | $46.68 | 134,100 | — | — |
| 2014-10-10 | $13.37 | $45.22 | 68,500 | — | — |
| 2014-10-09 | $13.21 | $44.68 | 67,900 | — | — |
| 2014-10-08 | $13.58 | $45.93 | 82,100 | — | — |
| 2014-10-07 | $13.23 | $44.75 | 99,800 | — | — |
| 2014-10-06 | $13.29 | $44.95 | 69,300 | — | — |
| 2014-10-03 | $13.54 | $45.20 | 150,200 | — | — |
| 2014-10-02 | $13.66 | $45.61 | 100,400 | — | — |
| 2014-10-01 | $13.08 | $43.67 | 91,100 | — | — |
| 2014-09-30 | $13.17 | $43.97 | 115,600 | — | — |
| 2014-09-29 | $13.26 | $44.27 | 99,800 | — | — |
| 2014-09-26 | $13.10 | $43.74 | 155,400 | — | — |
| 2014-09-25 | $12.82 | $42.80 | 165,900 | — | — |
| 2014-09-24 | $12.78 | $42.67 | 163,700 | — | — |
| 2014-09-23 | $13.05 | $43.57 | 137,600 | — | — |
| 2014-09-22 | $13.29 | $44.37 | 231,400 | — | — |
| 2014-09-19 | $13.00 | $43.40 | 307,900 | — | — |
| 2014-09-18 | $13.54 | $45.20 | 89,900 | — | — |
| 2014-09-17 | $13.57 | $45.31 | 73,300 | — | — |
| 2014-09-16 | $13.68 | $45.67 | 90,000 | — | — |
| 2014-09-15 | $13.84 | $46.21 | 73,400 | — | — |
| 2014-09-12 | $13.88 | $46.34 | 98,800 | — | — |
| 2014-09-11 | $13.99 | $46.71 | 98,100 | — | — |
| 2014-09-10 | $14.01 | $46.77 | 41,000 | — | — |
| 2014-09-09 | $14.15 | $47.24 | 61,500 | — | — |
| 2014-09-08 | $14.16 | $47.27 | 35,500 | — | — |
| 2014-09-05 | $14.24 | $47.54 | 49,400 | — | — |
| 2014-09-04 | $14.20 | $47.41 | 31,700 | — | — |
| 2014-09-03 | $14.15 | $47.24 | 60,900 | — | — |
| 2014-09-02 | $14.40 | $48.08 | 60,100 | — | — |
| 2014-08-29 | $14.43 | $48.18 | 55,500 | — | — |
| 2014-08-28 | $14.21 | $47.44 | 68,500 | — | — |
| 2014-08-27 | $14.44 | $48.21 | 22,800 | — | — |
| 2014-08-26 | $14.48 | $48.34 | 46,100 | — | — |
| 2014-08-25 | $14.47 | $48.31 | 32,300 | — | — |
| 2014-08-22 | $14.56 | $48.61 | 47,000 | — | — |
| 2014-08-21 | $14.62 | $48.81 | 36,600 | — | — |
| 2014-08-20 | $14.60 | $48.74 | 79,800 | — | — |
| 2014-08-19 | $14.46 | $48.28 | 60,700 | — | — |
| 2014-08-18 | $14.55 | $48.58 | 84,000 | — | — |
| 2014-08-15 | $14.56 | $48.61 | 74,200 | — | — |
| 2014-08-14 | $14.81 | $49.44 | 55,000 | — | — |
| 2014-08-13 | $14.73 | $49.18 | 73,700 | — | — |
| 2014-08-12 | $14.50 | $48.41 | 83,500 | — | — |
| 2014-08-11 | $14.55 | $48.58 | 69,600 | — | — |
| 2014-08-08 | $14.27 | $47.64 | 39,500 | — | — |
| 2014-08-07 | $14.22 | $47.48 | 48,900 | — | — |
| 2014-08-06 | $14.28 | $47.68 | 45,300 | — | — |
| 2014-08-05 | $14.27 | $47.64 | 34,500 | — | — |
| 2014-08-04 | $14.15 | $47.24 | 65,000 | — | — |
| 2014-08-01 | $14.15 | $47.24 | 65,800 | — | — |
| 2014-07-31 | $14.18 | $47.34 | 70,300 | — | — |
| 2014-07-30 | $14.53 | $48.51 | 69,700 | — | — |
| 2014-07-29 | $14.52 | $48.48 | 45,800 | — | — |
| 2014-07-28 | $14.66 | $48.94 | 58,900 | — | — |
| 2014-07-25 | $14.65 | $48.91 | 179,200 | — | — |
| 2014-07-24 | $14.78 | $49.34 | 49,400 | — | — |
| 2014-07-23 | $14.99 | $50.05 | 52,100 | — | — |
| 2014-07-22 | $14.80 | $49.41 | 44,800 | — | — |
| 2014-07-21 | $14.68 | $49.01 | 75,900 | — | — |
| 2014-07-18 | $14.92 | $49.81 | 60,600 | — | — |
| 2014-07-17 | $14.74 | $49.21 | 105,800 | — | — |
| 2014-07-16 | $14.83 | $49.51 | 61,300 | — | — |
| 2014-07-15 | $14.97 | $49.98 | 71,600 | — | — |
| 2014-07-14 | $14.77 | $49.31 | 44,700 | — | — |
| 2014-07-11 | $14.75 | $49.24 | 60,900 | — | — |
| 2014-07-10 | $15.00 | $50.08 | 69,200 | — | — |
| 2014-07-09 | $15.36 | $50.70 | 135,700 | — | — |
| 2014-07-08 | $15.62 | $51.56 | 69,900 | — | — |
| 2014-07-07 | $15.71 | $51.85 | 59,800 | — | — |
| 2014-07-03 | $15.94 | $52.61 | 39,200 | — | — |
| 2014-07-02 | $15.70 | $51.82 | 101,700 | — | — |
| 2014-07-01 | $15.65 | $51.65 | 113,500 | — | — |
| 2014-06-30 | $15.26 | $50.37 | 69,700 | — | — |
| 2014-06-27 | $15.21 | $50.20 | 167,200 | — | — |
| 2014-06-26 | $15.04 | $49.64 | 47,600 | — | — |
| 2014-06-25 | $15.32 | $50.56 | 139,700 | — | — |
| 2014-06-24 | $15.04 | $49.64 | 171,300 | — | — |
| 2014-06-23 | $15.41 | $50.86 | 91,700 | — | — |
| 2014-06-20 | $15.59 | $51.46 | 155,200 | — | — |
| 2014-06-19 | $15.30 | $50.50 | 53,500 | — | — |
| 2014-06-18 | $15.27 | $50.40 | 50,500 | — | — |
| 2014-06-17 | $15.16 | $50.04 | 159,800 | — | — |
| 2014-06-16 | $14.82 | $48.91 | 118,700 | — | — |
| 2014-06-13 | $14.85 | $49.01 | 41,700 | — | — |
| 2014-06-12 | $15.02 | $49.57 | 42,100 | — | — |
| 2014-06-11 | $15.01 | $49.54 | 63,000 | — | — |
| 2014-06-10 | $15.35 | $50.66 | 60,900 | — | — |
| 2014-06-09 | $15.78 | $52.08 | 75,300 | — | — |
| 2014-06-06 | $15.34 | $50.63 | 64,700 | — | — |
| 2014-06-05 | $15.22 | $50.23 | 126,700 | — | — |
| 2014-06-04 | $14.79 | $48.82 | 106,700 | — | — |
| 2014-06-03 | $14.90 | $49.18 | 102,500 | — | — |
| 2014-06-02 | $14.86 | $49.05 | 62,800 | — | — |
| 2014-05-30 | $15.15 | $50.00 | 50,500 | — | — |
| 2014-05-29 | $15.20 | $50.17 | 79,200 | — | — |
| 2014-05-28 | $15.25 | $50.33 | 63,700 | — | — |
| 2014-05-27 | $15.55 | $51.32 | 55,600 | — | — |
| 2014-05-23 | $15.36 | $50.70 | 53,800 | — | — |
| 2014-05-22 | $15.02 | $49.57 | 83,400 | — | — |
| 2014-05-21 | $14.94 | $49.31 | 78,100 | — | — |
| 2014-05-20 | $14.91 | $49.21 | 99,600 | — | — |
| 2014-05-19 | $15.13 | $49.94 | 38,400 | — | — |
| 2014-05-16 | $15.08 | $49.77 | 84,600 | — | — |
| 2014-05-15 | $15.15 | $50.00 | 96,900 | — | — |
| 2014-05-14 | $15.10 | $49.84 | 181,200 | — | — |
| 2014-05-13 | $15.53 | $51.26 | 149,400 | — | — |
| 2014-05-12 | $15.85 | $52.31 | 86,800 | — | — |
| 2014-05-09 | $15.50 | $51.16 | 80,900 | — | — |
| 2014-05-08 | $14.99 | $49.48 | 67,800 | — | — |
| 2014-05-07 | $15.10 | $49.84 | 108,300 | — | — |
| 2014-05-06 | $14.61 | $48.22 | 100,700 | — | — |
| 2014-05-05 | $15.02 | $49.57 | 91,000 | — | — |
| 2014-05-02 | $15.30 | $50.50 | 202,400 | — | — |
| 2014-05-01 | $14.88 | $49.11 | 114,800 | — | — |
| 2014-04-30 | $14.96 | $49.38 | 82,600 | — | — |
| 2014-04-29 | $14.88 | $49.11 | 92,200 | — | — |
| 2014-04-28 | $14.81 | $48.88 | 123,800 | — | — |
| 2014-04-25 | $14.86 | $49.05 | 93,600 | — | — |
| 2014-04-24 | $15.19 | $50.14 | 89,800 | — | — |
| 2014-04-23 | $15.40 | $50.83 | 111,000 | — | — |
| 2014-04-22 | $15.78 | $52.08 | 115,400 | — | — |
| 2014-04-21 | $15.99 | $52.78 | 65,800 | — | — |
| 2014-04-17 | $15.78 | $52.08 | 74,800 | — | — |
| 2014-04-16 | $15.83 | $52.25 | 34,300 | — | — |
| 2014-04-15 | $15.66 | $51.69 | 87,700 | — | — |
| 2014-04-14 | $15.67 | $51.72 | 78,900 | — | — |
| 2014-04-11 | $15.87 | $52.38 | 139,600 | — | — |
| 2014-04-10 | $16.10 | $53.14 | 91,700 | — | — |
| 2014-04-09 | $16.44 | $53.68 | 53,200 | — | — |
| 2014-04-08 | $16.46 | $53.75 | 72,800 | — | — |
| 2014-04-07 | $16.00 | $52.25 | 77,400 | — | — |
| 2014-04-04 | $16.25 | $53.06 | 76,200 | — | — |
| 2014-04-03 | $16.79 | $54.83 | 43,700 | — | — |
| 2014-04-02 | $16.88 | $55.12 | 110,500 | — | — |
| 2014-04-01 | $16.85 | $55.02 | 69,600 | — | — |
| 2014-03-31 | $16.57 | $54.11 | 89,800 | — | — |
| 2014-03-28 | $16.14 | $52.70 | 137,500 | — | — |
| 2014-03-27 | $16.50 | $53.88 | 67,600 | — | — |
| 2014-03-26 | $16.20 | $52.90 | 95,900 | — | — |
| 2014-03-25 | $16.50 | $53.88 | 40,800 | — | — |
| 2014-03-24 | $16.46 | $53.75 | 62,700 | — | — |
| 2014-03-21 | $16.56 | $54.08 | 97,500 | — | — |
| 2014-03-20 | $16.36 | $53.42 | 41,100 | — | — |
| 2014-03-19 | $16.11 | $52.61 | 108,600 | — | — |
| 2014-03-18 | $16.51 | $53.91 | 61,000 | — | — |
| 2014-03-17 | $16.22 | $52.97 | 49,800 | — | — |
| 2014-03-14 | $16.36 | $53.42 | 84,000 | — | — |
| 2014-03-13 | $16.25 | $53.06 | 85,000 | — | — |
| 2014-03-12 | $16.31 | $53.26 | 75,800 | — | — |
| 2014-03-11 | $15.97 | $52.15 | 95,400 | — | — |
| 2014-03-10 | $16.30 | $53.23 | 80,900 | — | — |
| 2014-03-07 | $16.25 | $53.06 | 67,300 | — | — |
| 2014-03-06 | $16.27 | $53.13 | 54,600 | — | — |
| 2014-03-05 | $16.26 | $53.10 | 61,200 | — | — |
| 2014-03-04 | $16.25 | $53.06 | 167,700 | — | — |
| 2014-03-03 | $15.61 | $50.97 | 160,800 | — | — |
| 2014-02-28 | $15.80 | $51.59 | 80,800 | — | — |
| 2014-02-27 | $15.82 | $51.66 | 84,600 | — | — |
| 2014-02-26 | $15.66 | $51.14 | 118,800 | — | — |
| 2014-02-25 | $15.64 | $51.07 | 76,500 | — | — |
| 2014-02-24 | $15.70 | $51.27 | 90,600 | — | — |
| 2014-02-21 | $15.78 | $51.53 | 154,100 | — | — |
| 2014-02-20 | $15.82 | $51.66 | 123,200 | — | — |
| 2014-02-19 | $15.69 | $51.23 | 184,500 | — | — |
| 2014-02-18 | $16.10 | $52.57 | 149,400 | — | — |
| 2014-02-14 | $15.66 | $51.14 | 127,100 | — | — |
| 2014-02-13 | $15.63 | $51.04 | 122,500 | — | — |
| 2014-02-12 | $15.52 | $50.68 | 170,300 | — | — |
| 2014-02-11 | $15.16 | $49.50 | 106,900 | — | — |
| 2014-02-10 | $14.86 | $48.52 | 278,600 | — | — |
| 2014-02-07 | $14.79 | $48.30 | 178,200 | — | — |
| 2014-02-06 | $13.97 | $45.62 | 106,100 | — | — |
| 2014-02-05 | $13.87 | $45.29 | 111,800 | — | — |
| 2014-02-04 | $13.84 | $45.19 | 184,100 | — | — |
| 2014-02-03 | $13.77 | $44.97 | 327,300 | — | — |
| 2014-01-31 | $14.47 | $47.25 | 95,700 | — | — |
| 2014-01-30 | $14.75 | $48.17 | 147,100 | — | — |
| 2014-01-29 | $14.57 | $47.58 | 127,500 | — | — |
| 2014-01-28 | $14.89 | $48.62 | 198,700 | — | — |
| 2014-01-27 | $14.53 | $47.45 | 229,000 | — | — |
| 2014-01-24 | $14.71 | $48.03 | 148,600 | — | — |
| 2014-01-23 | $14.96 | $48.85 | 165,400 | — | — |
| 2014-01-22 | $15.28 | $49.90 | 157,200 | — | — |
| 2014-01-21 | $15.43 | $50.39 | 157,800 | — | — |
| 2014-01-17 | $15.65 | $51.10 | 131,600 | — | — |
| 2014-01-16 | $16.05 | $52.41 | 159,600 | — | — |
| 2014-01-15 | $16.06 | $52.44 | 92,600 | — | — |
| 2014-01-14 | $16.07 | $52.48 | 98,400 | — | — |
| 2014-01-13 | $16.00 | $52.25 | 114,300 | — | — |
| 2014-01-10 | $16.29 | $53.19 | 109,300 | — | — |
| 2014-01-09 | $16.04 | $52.38 | 99,600 | — | — |
| 2014-01-08 | $16.37 | $53.46 | 80,400 | — | — |
| 2014-01-07 | $16.52 | $53.95 | 98,200 | — | — |
| 2014-01-06 | $16.79 | $54.83 | 98,900 | — | — |
| 2014-01-03 | $16.96 | $55.38 | 82,300 | — | — |
| 2014-01-02 | $17.19 | $56.13 | 60,200 | — | — |