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 | $17.07 | $41.74 | 3,300 | — | — |
| 2014-12-30 | $16.96 | $41.47 | 2,800 | — | — |
| 2014-12-29 | $16.95 | $41.45 | 2,000 | — | — |
| 2014-12-26 | $16.96 | $41.47 | 400 | — | — |
| 2014-12-24 | $17.00 | $41.57 | 0 | — | — |
| 2014-12-23 | $17.00 | $41.57 | 3,100 | — | — |
| 2014-12-22 | $17.10 | $41.81 | 14,300 | — | — |
| 2014-12-19 | $17.45 | $42.67 | 33,600 | — | — |
| 2014-12-18 | $16.81 | $41.11 | 6,400 | — | — |
| 2014-12-17 | $16.51 | $40.37 | 4,800 | — | — |
| 2014-12-16 | $16.74 | $40.93 | 1,800 | — | — |
| 2014-12-15 | $17.21 | $42.08 | 8,100 | — | — |
| 2014-12-12 | $17.15 | $41.94 | 10,800 | — | — |
| 2014-12-11 | $16.88 | $41.28 | 7,700 | — | — |
| 2014-12-10 | $17.16 | $41.96 | 4,100 | — | — |
| 2014-12-09 | $16.72 | $40.89 | 6,100 | — | — |
| 2014-12-08 | $16.90 | $41.33 | 9,600 | — | — |
| 2014-12-05 | $17.15 | $41.94 | 5,200 | — | — |
| 2014-12-04 | $17.16 | $41.96 | 26,400 | — | — |
| 2014-12-03 | $17.38 | $42.50 | 3,100 | — | — |
| 2014-12-02 | $17.70 | $43.28 | 13,500 | — | — |
| 2014-12-01 | $16.96 | $41.47 | 2,300 | — | — |
| 2014-11-28 | $16.82 | $41.13 | 2,000 | — | — |
| 2014-11-26 | $16.51 | $40.37 | 1,900 | — | — |
| 2014-11-25 | $16.89 | $41.30 | 13,900 | — | — |
| 2014-11-24 | $16.36 | $40.01 | 1,900 | — | — |
| 2014-11-21 | $16.60 | $40.59 | 13,200 | — | — |
| 2014-11-20 | $16.38 | $40.05 | 1,900 | — | — |
| 2014-11-19 | $16.32 | $39.91 | 2,000 | — | — |
| 2014-11-18 | $16.50 | $40.35 | 2,700 | — | — |
| 2014-11-17 | $16.19 | $39.59 | 7,100 | — | — |
| 2014-11-14 | $16.45 | $39.96 | 1,400 | — | — |
| 2014-11-13 | $16.50 | $40.08 | 3,200 | — | — |
| 2014-11-12 | $16.19 | $39.32 | 16,800 | — | — |
| 2014-11-11 | $16.23 | $39.42 | 9,700 | — | — |
| 2014-11-10 | $16.22 | $39.40 | 2,300 | — | — |
| 2014-11-07 | $16.25 | $39.47 | 2,400 | — | — |
| 2014-11-06 | $16.25 | $39.47 | 11,700 | — | — |
| 2014-11-05 | $16.27 | $39.52 | 5,600 | — | — |
| 2014-11-04 | $16.28 | $39.54 | 6,000 | — | — |
| 2014-11-03 | $16.20 | $39.35 | 4,300 | — | — |
| 2014-10-31 | $16.32 | $39.64 | 12,100 | — | — |
| 2014-10-30 | $15.94 | $38.72 | 3,000 | — | — |
| 2014-10-29 | $16.05 | $38.98 | 3,400 | — | — |
| 2014-10-28 | $16.01 | $38.89 | 10,500 | — | — |
| 2014-10-27 | $15.95 | $38.74 | 6,900 | — | — |
| 2014-10-24 | $15.77 | $38.30 | 4,500 | — | — |
| 2014-10-23 | $15.79 | $38.35 | 5,600 | — | — |
| 2014-10-22 | $15.79 | $38.35 | 8,600 | — | — |
| 2014-10-21 | $15.94 | $38.72 | 3,700 | — | — |
| 2014-10-20 | $15.67 | $38.06 | 12,700 | — | — |
| 2014-10-17 | $15.64 | $37.99 | 5,700 | — | — |
| 2014-10-16 | $15.72 | $38.18 | 4,600 | — | — |
| 2014-10-15 | $15.59 | $37.87 | 3,800 | — | — |
| 2014-10-14 | $15.64 | $37.99 | 2,900 | — | — |
| 2014-10-13 | $15.70 | $38.13 | 2,100 | — | — |
| 2014-10-10 | $15.57 | $37.82 | 5,900 | — | — |
| 2014-10-09 | $15.78 | $38.33 | 0 | — | — |
| 2014-10-08 | $15.78 | $38.33 | 6,100 | — | — |
| 2014-10-07 | $15.44 | $37.50 | 5,800 | — | — |
| 2014-10-06 | $15.57 | $37.82 | 3,900 | — | — |
| 2014-10-03 | $15.51 | $37.67 | 600 | — | — |
| 2014-10-02 | $15.60 | $37.89 | 0 | — | — |
| 2014-10-01 | $15.60 | $37.89 | 4,800 | — | — |
| 2014-09-30 | $15.96 | $38.77 | 7,600 | — | — |
| 2014-09-29 | $15.84 | $38.47 | 1,200 | — | — |
| 2014-09-26 | $15.48 | $37.60 | 4,700 | — | — |
| 2014-09-25 | $15.34 | $37.26 | 9,800 | — | — |
| 2014-09-24 | $15.28 | $37.11 | 6,800 | — | — |
| 2014-09-23 | $15.49 | $37.62 | 2,100 | — | — |
| 2014-09-22 | $15.26 | $37.07 | 31,500 | — | — |
| 2014-09-19 | $15.50 | $37.65 | 31,600 | — | — |
| 2014-09-18 | $15.23 | $36.99 | 5,100 | — | — |
| 2014-09-17 | $15.20 | $36.92 | 4,900 | — | — |
| 2014-09-16 | $15.35 | $37.28 | 6,800 | — | — |
| 2014-09-15 | $15.52 | $37.70 | 10,000 | — | — |
| 2014-09-12 | $15.67 | $38.06 | 28,700 | — | — |
| 2014-09-11 | $15.58 | $37.84 | 32,900 | — | — |
| 2014-09-10 | $15.68 | $38.09 | 5,200 | — | — |
| 2014-09-09 | $15.89 | $38.60 | 15,800 | — | — |
| 2014-09-08 | $15.86 | $38.52 | 4,400 | — | — |
| 2014-09-05 | $15.98 | $38.81 | 12,900 | — | — |
| 2014-09-04 | $16.07 | $39.03 | 13,200 | — | — |
| 2014-09-03 | $15.81 | $38.40 | 18,000 | — | — |
| 2014-09-02 | $15.75 | $38.26 | 13,300 | — | — |
| 2014-08-29 | $15.76 | $38.28 | 1,500 | — | — |
| 2014-08-28 | $15.78 | $38.33 | 4,000 | — | — |
| 2014-08-27 | $15.79 | $38.35 | 32,200 | — | — |
| 2014-08-26 | $15.76 | $38.28 | 10,800 | — | — |
| 2014-08-25 | $15.69 | $38.11 | 23,000 | — | — |
| 2014-08-22 | $15.57 | $37.82 | 34,100 | — | — |
| 2014-08-21 | $15.63 | $37.96 | 7,900 | — | — |
| 2014-08-20 | $15.58 | $37.84 | 3,000 | — | — |
| 2014-08-19 | $15.72 | $38.18 | 15,700 | — | — |
| 2014-08-18 | $15.64 | $37.99 | 8,400 | — | — |
| 2014-08-15 | $15.75 | $37.89 | 3,800 | — | — |
| 2014-08-14 | $15.67 | $37.70 | 2,300 | — | — |
| 2014-08-13 | $15.88 | $38.20 | 8,700 | — | — |
| 2014-08-12 | $15.88 | $38.20 | 6,200 | — | — |
| 2014-08-11 | $15.94 | $38.35 | 6,400 | — | — |
| 2014-08-08 | $15.98 | $38.44 | 11,700 | — | — |
| 2014-08-07 | $16.03 | $38.57 | 2,200 | — | — |
| 2014-08-06 | $16.02 | $38.54 | 60,800 | — | — |
| 2014-08-05 | $15.85 | $38.13 | 4,000 | — | — |
| 2014-08-04 | $15.82 | $38.06 | 17,500 | — | — |
| 2014-08-01 | $16.22 | $39.02 | 13,600 | — | — |
| 2014-07-31 | $16.24 | $39.07 | 5,200 | — | — |
| 2014-07-30 | $16.16 | $38.88 | 4,400 | — | — |
| 2014-07-29 | $16.28 | $39.17 | 9,900 | — | — |
| 2014-07-28 | $16.05 | $38.61 | 10,400 | — | — |
| 2014-07-25 | $16.24 | $39.07 | 3,100 | — | — |
| 2014-07-24 | $16.16 | $38.88 | 23,700 | — | — |
| 2014-07-23 | $15.90 | $38.25 | 18,400 | — | — |
| 2014-07-22 | $15.79 | $37.99 | 4,900 | — | — |
| 2014-07-21 | $15.95 | $38.37 | 8,300 | — | — |
| 2014-07-18 | $15.85 | $38.13 | 11,200 | — | — |
| 2014-07-17 | $15.84 | $38.11 | 2,000 | — | — |
| 2014-07-16 | $15.94 | $38.35 | 18,500 | — | — |
| 2014-07-15 | $15.85 | $38.13 | 5,000 | — | — |
| 2014-07-14 | $15.80 | $38.01 | 8,600 | — | — |
| 2014-07-11 | $15.81 | $38.04 | 4,000 | — | — |
| 2014-07-10 | $15.70 | $37.77 | 71,500 | — | — |
| 2014-07-09 | $15.76 | $37.92 | 4,200 | — | — |
| 2014-07-08 | $15.67 | $37.70 | 8,900 | — | — |
| 2014-07-07 | $15.68 | $37.72 | 7,300 | — | — |
| 2014-07-03 | $15.74 | $37.87 | 6,400 | — | — |
| 2014-07-02 | $15.78 | $37.96 | 8,200 | — | — |
| 2014-07-01 | $15.76 | $37.92 | 32,900 | — | — |
| 2014-06-30 | $15.44 | $37.15 | 17,700 | — | — |
| 2014-06-27 | $15.49 | $37.27 | 9,600 | — | — |
| 2014-06-26 | $15.52 | $37.34 | 12,900 | — | — |
| 2014-06-25 | $15.47 | $37.22 | 242,900 | — | — |
| 2014-06-24 | $15.33 | $36.88 | 23,200 | — | — |
| 2014-06-23 | $15.39 | $37.03 | 17,300 | — | — |
| 2014-06-20 | $15.48 | $37.24 | 25,400 | — | — |
| 2014-06-19 | $15.59 | $37.51 | 10,900 | — | — |
| 2014-06-18 | $15.65 | $37.65 | 10,100 | — | — |
| 2014-06-17 | $16.00 | $38.49 | 5,800 | — | — |
| 2014-06-16 | $15.98 | $38.44 | 12,700 | — | — |
| 2014-06-13 | $16.00 | $38.49 | 10,800 | — | — |
| 2014-06-12 | $16.11 | $38.76 | 5,000 | — | — |
| 2014-06-11 | $16.15 | $38.85 | 10,600 | — | — |
| 2014-06-10 | $15.95 | $38.37 | 8,400 | — | — |
| 2014-06-09 | $15.99 | $38.47 | 25,300 | — | — |
| 2014-06-06 | $15.76 | $37.92 | 9,900 | — | — |
| 2014-06-05 | $15.76 | $37.92 | 7,200 | — | — |
| 2014-06-04 | $15.67 | $37.70 | 2,400 | — | — |
| 2014-06-03 | $15.70 | $37.77 | 35,200 | — | — |
| 2014-06-02 | $15.68 | $37.72 | 13,700 | — | — |
| 2014-05-30 | $15.49 | $37.27 | 10,900 | — | — |
| 2014-05-29 | $15.33 | $36.88 | 4,500 | — | — |
| 2014-05-28 | $15.30 | $36.81 | 7,800 | — | — |
| 2014-05-27 | $15.40 | $37.05 | 32,700 | — | — |
| 2014-05-23 | $15.55 | $37.41 | 1,200 | — | — |
| 2014-05-22 | $15.39 | $37.03 | 28,000 | — | — |
| 2014-05-21 | $15.55 | $37.41 | 4,000 | — | — |
| 2014-05-20 | $15.57 | $37.46 | 11,300 | — | — |
| 2014-05-19 | $15.54 | $37.39 | 22,400 | — | — |
| 2014-05-16 | $15.75 | $37.63 | 5,100 | — | — |
| 2014-05-15 | $15.79 | $37.72 | 3,100 | — | — |
| 2014-05-14 | $15.94 | $38.08 | 8,500 | — | — |
| 2014-05-13 | $15.75 | $37.63 | 53,000 | — | — |
| 2014-05-12 | $15.87 | $37.91 | 54,400 | — | — |
| 2014-05-09 | $16.40 | $39.18 | 9,400 | — | — |
| 2014-05-08 | $16.72 | $39.94 | 5,300 | — | — |
| 2014-05-07 | $16.73 | $39.97 | 7,700 | — | — |
| 2014-05-06 | $17.17 | $41.02 | 11,900 | — | — |
| 2014-05-05 | $17.38 | $41.52 | 6,900 | — | — |
| 2014-05-02 | $17.38 | $41.52 | 4,800 | — | — |
| 2014-05-01 | $17.29 | $41.31 | 8,300 | — | — |
| 2014-04-30 | $16.89 | $40.35 | 2,700 | — | — |
| 2014-04-29 | $17.07 | $40.78 | 600 | — | — |
| 2014-04-28 | $17.49 | $41.78 | 8,700 | — | — |
| 2014-04-25 | $17.15 | $40.97 | 38,500 | — | — |
| 2014-04-24 | $16.85 | $40.25 | 3,300 | — | — |
| 2014-04-23 | $16.41 | $39.20 | 648,900 | — | — |
| 2014-04-22 | $15.91 | $38.01 | 1,200 | — | — |
| 2014-04-21 | $16.07 | $38.39 | 37,700 | — | — |
| 2014-04-17 | $15.91 | $38.01 | 6,600 | — | — |
| 2014-04-16 | $15.78 | $37.70 | 11,400 | — | — |
| 2014-04-15 | $15.56 | $37.17 | 15,200 | — | — |
| 2014-04-14 | $15.89 | $37.96 | 800 | — | — |
| 2014-04-11 | $15.93 | $38.06 | 700 | — | — |
| 2014-04-10 | $15.97 | $38.15 | 0 | — | — |
| 2014-04-09 | $15.97 | $38.15 | 1,500 | — | — |
| 2014-04-08 | $15.95 | $38.10 | 0 | — | — |
| 2014-04-07 | $15.95 | $38.10 | 4,300 | — | — |
| 2014-04-04 | $16.14 | $38.56 | 3,500 | — | — |
| 2014-04-03 | $16.38 | $39.13 | 3,300 | — | — |
| 2014-04-02 | $16.08 | $38.42 | 1,200 | — | — |
| 2014-04-01 | $16.01 | $38.25 | 7,400 | — | — |
| 2014-03-31 | $16.23 | $38.77 | 6,900 | — | — |
| 2014-03-28 | $15.97 | $38.15 | 7,800 | — | — |
| 2014-03-27 | $16.06 | $38.37 | 6,300 | — | — |
| 2014-03-26 | $16.09 | $38.44 | 7,900 | — | — |
| 2014-03-25 | $15.93 | $38.06 | 8,700 | — | — |
| 2014-03-24 | $15.92 | $38.03 | 1,600 | — | — |
| 2014-03-21 | $15.75 | $37.63 | 11,300 | — | — |
| 2014-03-20 | $16.17 | $38.63 | 11,700 | — | — |
| 2014-03-19 | $16.61 | $39.68 | 2,900 | — | — |
| 2014-03-18 | $16.77 | $40.06 | 1,700 | — | — |
| 2014-03-17 | $16.83 | $40.21 | 8,100 | — | — |
| 2014-03-14 | $16.39 | $39.16 | 1,900 | — | — |
| 2014-03-13 | $16.29 | $38.92 | 800 | — | — |
| 2014-03-12 | $16.26 | $38.85 | 800 | — | — |
| 2014-03-11 | $16.37 | $39.11 | 700 | — | — |
| 2014-03-10 | $16.24 | $38.80 | 6,800 | — | — |
| 2014-03-07 | $16.13 | $38.53 | 20,100 | — | — |
| 2014-03-06 | $16.22 | $38.75 | 10,800 | — | — |
| 2014-03-05 | $16.06 | $38.37 | 4,200 | — | — |
| 2014-03-04 | $16.05 | $38.34 | 19,300 | — | — |
| 2014-03-03 | $15.89 | $37.96 | 13,000 | — | — |
| 2014-02-28 | $15.91 | $38.01 | 8,800 | — | — |
| 2014-02-27 | $15.87 | $37.91 | 2,500 | — | — |
| 2014-02-26 | $15.85 | $37.87 | 2,300 | — | — |
| 2014-02-25 | $15.87 | $37.91 | 100 | — | — |
| 2014-02-24 | $15.94 | $38.08 | 7,500 | — | — |
| 2014-02-21 | $15.87 | $37.91 | 13,900 | — | — |
| 2014-02-20 | $15.89 | $37.96 | 1,900 | — | — |
| 2014-02-19 | $15.93 | $38.06 | 7,300 | — | — |
| 2014-02-18 | $16.12 | $38.51 | 6,900 | — | — |
| 2014-02-14 | $15.98 | $38.18 | 5,700 | — | — |
| 2014-02-13 | $15.94 | $37.82 | 6,900 | — | — |
| 2014-02-12 | $15.99 | $37.94 | 9,100 | — | — |
| 2014-02-11 | $15.70 | $37.25 | 0 | — | — |
| 2014-02-10 | $15.70 | $37.25 | 1,600 | — | — |
| 2014-02-07 | $15.60 | $37.01 | 3,100 | — | — |
| 2014-02-06 | $15.55 | $36.89 | 6,800 | — | — |
| 2014-02-05 | $15.36 | $36.44 | 1,200 | — | — |
| 2014-02-04 | $15.76 | $37.39 | 5,700 | — | — |
| 2014-02-03 | $15.67 | $37.18 | 5,900 | — | — |
| 2014-01-31 | $15.54 | $36.87 | 3,000 | — | — |
| 2014-01-30 | $15.91 | $37.75 | 3,800 | — | — |
| 2014-01-29 | $15.94 | $37.82 | 1,600 | — | — |
| 2014-01-28 | $16.01 | $37.98 | 23,600 | — | — |
| 2014-01-27 | $16.27 | $38.60 | 900 | — | — |
| 2014-01-24 | $16.43 | $38.98 | 3,600 | — | — |
| 2014-01-23 | $17.14 | $40.67 | 10,600 | — | — |
| 2014-01-22 | $17.01 | $40.36 | 2,400 | — | — |
| 2014-01-21 | $17.03 | $40.40 | 5,400 | — | — |
| 2014-01-17 | $16.59 | $39.36 | 900 | — | — |
| 2014-01-16 | $16.34 | $38.77 | 7,300 | — | — |
| 2014-01-15 | $16.30 | $38.67 | 1,100 | — | — |
| 2014-01-14 | $16.01 | $37.98 | 1,300 | — | — |
| 2014-01-13 | $16.09 | $38.17 | 400 | — | — |
| 2014-01-10 | $16.25 | $38.55 | 8,200 | — | — |
| 2014-01-09 | $16.11 | $38.22 | 3,400 | — | — |
| 2014-01-08 | $16.00 | $37.96 | 9,400 | — | — |
| 2014-01-07 | $16.39 | $38.89 | 16,800 | — | — |
| 2014-01-06 | $16.04 | $38.06 | 12,000 | — | — |
| 2014-01-03 | $16.23 | $38.51 | 700 | — | — |
| 2014-01-02 | $16.22 | $38.48 | 700 | — | — |