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
- 1987-04-30 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 | $18.47 | $40.29 | 29,900 | — | — |
| 2014-12-30 | $18.64 | $40.67 | 10,500 | — | — |
| 2014-12-29 | $18.54 | $40.45 | 19,100 | — | — |
| 2014-12-26 | $18.77 | $40.77 | 13,100 | — | — |
| 2014-12-24 | $18.56 | $40.32 | 22,500 | — | — |
| 2014-12-23 | $18.45 | $40.08 | 33,300 | — | — |
| 2014-12-22 | $18.11 | $39.34 | 29,900 | — | — |
| 2014-12-19 | $17.93 | $38.95 | 72,700 | — | — |
| 2014-12-18 | $17.87 | $38.82 | 49,900 | — | — |
| 2014-12-17 | $17.89 | $38.86 | 34,100 | — | — |
| 2014-12-16 | $17.37 | $37.73 | 34,600 | — | — |
| 2014-12-15 | $17.05 | $37.04 | 27,900 | — | — |
| 2014-12-12 | $17.16 | $37.28 | 16,300 | — | — |
| 2014-12-11 | $17.33 | $37.65 | 14,400 | — | — |
| 2014-12-10 | $17.20 | $37.36 | 26,900 | — | — |
| 2014-12-09 | $17.93 | $38.95 | 52,500 | — | — |
| 2014-12-08 | $17.56 | $38.15 | 22,700 | — | — |
| 2014-12-05 | $17.70 | $38.45 | 28,100 | — | — |
| 2014-12-04 | $17.29 | $37.56 | 25,100 | — | — |
| 2014-12-03 | $17.37 | $37.73 | 33,800 | — | — |
| 2014-12-02 | $17.31 | $37.60 | 19,500 | — | — |
| 2014-12-01 | $17.03 | $37.00 | 24,500 | — | — |
| 2014-11-28 | $17.08 | $37.10 | 15,000 | — | — |
| 2014-11-26 | $17.64 | $38.32 | 8,400 | — | — |
| 2014-11-25 | $17.68 | $38.41 | 20,800 | — | — |
| 2014-11-24 | $17.50 | $38.02 | 25,900 | — | — |
| 2014-11-21 | $17.26 | $37.49 | 46,800 | — | — |
| 2014-11-20 | $17.18 | $37.32 | 15,200 | — | — |
| 2014-11-19 | $17.17 | $37.30 | 31,000 | — | — |
| 2014-11-18 | $17.51 | $38.04 | 16,400 | — | — |
| 2014-11-17 | $17.34 | $37.67 | 15,500 | — | — |
| 2014-11-14 | $17.43 | $37.86 | 32,800 | — | — |
| 2014-11-13 | $17.43 | $37.86 | 35,400 | — | — |
| 2014-11-12 | $18.13 | $39.38 | 19,800 | — | — |
| 2014-11-11 | $17.92 | $38.93 | 33,200 | — | — |
| 2014-11-10 | $17.49 | $37.99 | 37,300 | — | — |
| 2014-11-07 | $17.55 | $38.12 | 21,200 | — | — |
| 2014-11-06 | $17.87 | $38.82 | 27,900 | — | — |
| 2014-11-05 | $17.83 | $38.73 | 16,900 | — | — |
| 2014-11-04 | $17.67 | $38.39 | 22,000 | — | — |
| 2014-11-03 | $17.94 | $38.97 | 49,800 | — | — |
| 2014-10-31 | $18.12 | $39.36 | 67,200 | — | — |
| 2014-10-30 | $18.04 | $39.19 | 44,400 | — | — |
| 2014-10-29 | $17.60 | $38.23 | 39,700 | — | — |
| 2014-10-28 | $18.00 | $39.10 | 35,000 | — | — |
| 2014-10-27 | $17.02 | $36.97 | 16,000 | — | — |
| 2014-10-24 | $17.23 | $37.43 | 29,100 | — | — |
| 2014-10-23 | $17.12 | $37.19 | 33,800 | — | — |
| 2014-10-22 | $16.68 | $36.23 | 25,700 | — | — |
| 2014-10-21 | $17.21 | $37.39 | 14,600 | — | — |
| 2014-10-20 | $16.77 | $36.43 | 27,100 | — | — |
| 2014-10-17 | $17.02 | $36.97 | 28,600 | — | — |
| 2014-10-16 | $17.46 | $37.93 | 36,300 | — | — |
| 2014-10-15 | $17.28 | $37.54 | 43,400 | — | — |
| 2014-10-14 | $17.24 | $37.45 | 53,900 | — | — |
| 2014-10-13 | $16.87 | $36.65 | 27,700 | — | — |
| 2014-10-10 | $16.09 | $34.95 | 41,200 | — | — |
| 2014-10-09 | $15.67 | $34.04 | 92,500 | — | — |
| 2014-10-08 | $16.24 | $35.28 | 39,000 | — | — |
| 2014-10-07 | $16.00 | $34.76 | 17,600 | — | — |
| 2014-10-06 | $16.02 | $34.80 | 10,100 | — | — |
| 2014-10-03 | $16.17 | $35.13 | 24,700 | — | — |
| 2014-10-02 | $16.23 | $35.26 | 18,200 | — | — |
| 2014-10-01 | $16.00 | $34.76 | 62,500 | — | — |
| 2014-09-30 | $16.02 | $34.80 | 57,600 | — | — |
| 2014-09-29 | $16.28 | $35.37 | 25,000 | — | — |
| 2014-09-26 | $16.41 | $35.65 | 15,300 | — | — |
| 2014-09-25 | $16.30 | $35.24 | 34,000 | — | — |
| 2014-09-24 | $16.47 | $35.60 | 12,800 | — | — |
| 2014-09-23 | $16.36 | $35.37 | 34,500 | — | — |
| 2014-09-22 | $16.60 | $35.88 | 28,000 | — | — |
| 2014-09-19 | $16.96 | $36.66 | 71,100 | — | — |
| 2014-09-18 | $17.09 | $36.94 | 16,100 | — | — |
| 2014-09-17 | $16.83 | $36.38 | 21,100 | — | — |
| 2014-09-16 | $16.91 | $36.55 | 22,400 | — | — |
| 2014-09-15 | $16.97 | $36.68 | 29,900 | — | — |
| 2014-09-12 | $17.36 | $37.53 | 25,100 | — | — |
| 2014-09-11 | $17.50 | $37.83 | 19,000 | — | — |
| 2014-09-10 | $17.39 | $37.59 | 10,900 | — | — |
| 2014-09-09 | $17.08 | $36.92 | 16,900 | — | — |
| 2014-09-08 | $17.56 | $37.96 | 8,500 | — | — |
| 2014-09-05 | $17.45 | $37.72 | 8,900 | — | — |
| 2014-09-04 | $17.41 | $37.63 | 14,800 | — | — |
| 2014-09-03 | $17.42 | $37.66 | 21,300 | — | — |
| 2014-09-02 | $17.77 | $38.41 | 43,500 | — | — |
| 2014-08-29 | $17.77 | $38.41 | 41,900 | — | — |
| 2014-08-28 | $17.62 | $38.09 | 43,200 | — | — |
| 2014-08-27 | $17.75 | $38.37 | 45,700 | — | — |
| 2014-08-26 | $17.55 | $37.94 | 47,600 | — | — |
| 2014-08-25 | $17.32 | $37.44 | 49,600 | — | — |
| 2014-08-22 | $16.88 | $36.49 | 14,700 | — | — |
| 2014-08-21 | $16.98 | $36.71 | 17,900 | — | — |
| 2014-08-20 | $16.85 | $36.42 | 38,100 | — | — |
| 2014-08-19 | $16.77 | $36.25 | 62,800 | — | — |
| 2014-08-18 | $16.77 | $36.25 | 16,200 | — | — |
| 2014-08-15 | $16.56 | $35.80 | 30,200 | — | — |
| 2014-08-14 | $16.70 | $36.10 | 13,500 | — | — |
| 2014-08-13 | $16.47 | $35.60 | 17,400 | — | — |
| 2014-08-12 | $16.34 | $35.32 | 15,100 | — | — |
| 2014-08-11 | $16.56 | $35.80 | 13,800 | — | — |
| 2014-08-08 | $16.37 | $35.39 | 16,000 | — | — |
| 2014-08-07 | $16.28 | $35.19 | 18,800 | — | — |
| 2014-08-06 | $16.38 | $35.41 | 39,300 | — | — |
| 2014-08-05 | $16.31 | $35.26 | 22,200 | — | — |
| 2014-08-04 | $16.16 | $34.93 | 42,100 | — | — |
| 2014-08-01 | $16.03 | $34.65 | 38,800 | — | — |
| 2014-07-31 | $16.08 | $34.76 | 38,600 | — | — |
| 2014-07-30 | $16.24 | $35.11 | 21,800 | — | — |
| 2014-07-29 | $16.35 | $35.34 | 17,700 | — | — |
| 2014-07-28 | $16.35 | $35.34 | 15,600 | — | — |
| 2014-07-25 | $16.45 | $35.56 | 29,300 | — | — |
| 2014-07-24 | $16.63 | $35.95 | 25,300 | — | — |
| 2014-07-23 | $16.80 | $36.32 | 24,800 | — | — |
| 2014-07-22 | $16.68 | $36.06 | 23,800 | — | — |
| 2014-07-21 | $16.67 | $36.04 | 19,100 | — | — |
| 2014-07-18 | $16.94 | $36.62 | 33,600 | — | — |
| 2014-07-17 | $16.47 | $35.60 | 30,900 | — | — |
| 2014-07-16 | $16.90 | $36.53 | 19,300 | — | — |
| 2014-07-15 | $17.08 | $36.92 | 49,900 | — | — |
| 2014-07-14 | $17.38 | $37.57 | 16,600 | — | — |
| 2014-07-11 | $17.19 | $37.16 | 29,100 | — | — |
| 2014-07-10 | $17.38 | $37.57 | 21,500 | — | — |
| 2014-07-09 | $17.82 | $38.52 | 13,800 | — | — |
| 2014-07-08 | $17.73 | $38.33 | 36,600 | — | — |
| 2014-07-07 | $17.96 | $38.82 | 20,600 | — | — |
| 2014-07-03 | $18.53 | $40.06 | 11,500 | — | — |
| 2014-07-02 | $18.16 | $39.26 | 19,200 | — | — |
| 2014-07-01 | $18.47 | $39.93 | 56,000 | — | — |
| 2014-06-30 | $18.35 | $39.67 | 23,500 | — | — |
| 2014-06-27 | $18.10 | $39.13 | 167,500 | — | — |
| 2014-06-26 | $18.16 | $39.26 | 17,500 | — | — |
| 2014-06-25 | $18.25 | $39.28 | 30,700 | — | — |
| 2014-06-24 | $17.93 | $38.59 | 33,700 | — | — |
| 2014-06-23 | $18.08 | $38.91 | 25,800 | — | — |
| 2014-06-20 | $18.33 | $39.45 | 138,900 | — | — |
| 2014-06-19 | $17.90 | $38.52 | 20,000 | — | — |
| 2014-06-18 | $17.68 | $38.05 | 15,500 | — | — |
| 2014-06-17 | $17.60 | $37.88 | 26,400 | — | — |
| 2014-06-16 | $17.44 | $37.53 | 18,000 | — | — |
| 2014-06-13 | $17.68 | $38.05 | 17,900 | — | — |
| 2014-06-12 | $18.06 | $38.87 | 21,200 | — | — |
| 2014-06-11 | $18.18 | $39.13 | 22,100 | — | — |
| 2014-06-10 | $18.50 | $39.82 | 16,300 | — | — |
| 2014-06-09 | $18.48 | $39.77 | 48,000 | — | — |
| 2014-06-06 | $17.90 | $38.52 | 32,300 | — | — |
| 2014-06-05 | $17.54 | $37.75 | 56,900 | — | — |
| 2014-06-04 | $17.24 | $37.10 | 27,200 | — | — |
| 2014-06-03 | $17.19 | $37.00 | 78,200 | — | — |
| 2014-06-02 | $17.60 | $37.88 | 52,100 | — | — |
| 2014-05-30 | $18.08 | $38.91 | 49,700 | — | — |
| 2014-05-29 | $18.42 | $39.64 | 12,300 | — | — |
| 2014-05-28 | $18.52 | $39.86 | 43,500 | — | — |
| 2014-05-27 | $18.40 | $39.60 | 46,500 | — | — |
| 2014-05-23 | $17.87 | $38.46 | 21,200 | — | — |
| 2014-05-22 | $17.69 | $38.07 | 27,300 | — | — |
| 2014-05-21 | $17.55 | $37.77 | 44,100 | — | — |
| 2014-05-20 | $17.48 | $37.62 | 62,200 | — | — |
| 2014-05-19 | $17.88 | $38.48 | 32,600 | — | — |
| 2014-05-16 | $17.50 | $37.66 | 33,100 | — | — |
| 2014-05-15 | $17.27 | $37.17 | 50,100 | — | — |
| 2014-05-14 | $17.37 | $37.38 | 42,200 | — | — |
| 2014-05-13 | $17.96 | $38.65 | 51,800 | — | — |
| 2014-05-12 | $18.23 | $39.23 | 40,700 | — | — |
| 2014-05-09 | $17.76 | $38.22 | 39,800 | — | — |
| 2014-05-08 | $17.29 | $37.21 | 31,800 | — | — |
| 2014-05-07 | $17.36 | $37.36 | 27,400 | — | — |
| 2014-05-06 | $17.25 | $37.13 | 49,500 | — | — |
| 2014-05-05 | $17.60 | $37.88 | 36,300 | — | — |
| 2014-05-02 | $17.75 | $38.20 | 56,400 | — | — |
| 2014-05-01 | $17.56 | $37.79 | 89,400 | — | — |
| 2014-04-30 | $17.21 | $37.04 | 54,500 | — | — |
| 2014-04-29 | $17.26 | $37.15 | 30,600 | — | — |
| 2014-04-28 | $17.22 | $37.06 | 25,400 | — | — |
| 2014-04-25 | $17.50 | $37.66 | 60,600 | — | — |
| 2014-04-24 | $17.61 | $37.90 | 25,900 | — | — |
| 2014-04-23 | $18.15 | $39.06 | 22,700 | — | — |
| 2014-04-22 | $18.57 | $39.97 | 23,300 | — | — |
| 2014-04-21 | $18.73 | $40.31 | 23,000 | — | — |
| 2014-04-17 | $18.68 | $40.20 | 22,400 | — | — |
| 2014-04-16 | $18.35 | $39.49 | 35,800 | — | — |
| 2014-04-15 | $18.54 | $39.90 | 46,000 | — | — |
| 2014-04-14 | $18.53 | $39.88 | 50,000 | — | — |
| 2014-04-11 | $18.40 | $39.60 | 42,600 | — | — |
| 2014-04-10 | $18.36 | $39.51 | 59,400 | — | — |
| 2014-04-09 | $18.83 | $40.53 | 44,800 | — | — |
| 2014-04-08 | $18.80 | $40.46 | 74,900 | — | — |
| 2014-04-07 | $18.69 | $40.22 | 41,800 | — | — |
| 2014-04-04 | $18.65 | $40.14 | 53,400 | — | — |
| 2014-04-03 | $18.83 | $40.53 | 74,300 | — | — |
| 2014-04-02 | $18.70 | $40.25 | 327,200 | — | — |
| 2014-04-01 | $19.10 | $41.11 | 41,000 | — | — |
| 2014-03-31 | $19.00 | $40.89 | 100,500 | — | — |
| 2014-03-28 | $18.82 | $40.50 | 47,700 | — | — |
| 2014-03-27 | $19.13 | $41.17 | 41,200 | — | — |
| 2014-03-26 | $18.87 | $40.44 | 40,300 | — | — |
| 2014-03-25 | $19.27 | $41.30 | 52,200 | — | — |
| 2014-03-24 | $19.18 | $41.10 | 29,100 | — | — |
| 2014-03-21 | $18.80 | $40.29 | 106,500 | — | — |
| 2014-03-20 | $19.27 | $41.30 | 15,400 | — | — |
| 2014-03-19 | $19.36 | $41.49 | 24,500 | — | — |
| 2014-03-18 | $19.31 | $41.38 | 24,100 | — | — |
| 2014-03-17 | $19.02 | $40.76 | 49,900 | — | — |
| 2014-03-14 | $19.01 | $40.74 | 14,400 | — | — |
| 2014-03-13 | $19.09 | $40.91 | 19,600 | — | — |
| 2014-03-12 | $19.21 | $41.17 | 21,300 | — | — |
| 2014-03-11 | $19.12 | $40.98 | 34,600 | — | — |
| 2014-03-10 | $19.54 | $41.88 | 29,300 | — | — |
| 2014-03-07 | $19.30 | $41.36 | 24,600 | — | — |
| 2014-03-06 | $19.42 | $41.62 | 17,900 | — | — |
| 2014-03-05 | $19.27 | $41.30 | 32,200 | — | — |
| 2014-03-04 | $19.42 | $41.62 | 93,000 | — | — |
| 2014-03-03 | $18.16 | $38.92 | 33,000 | — | — |
| 2014-02-28 | $18.30 | $39.22 | 42,000 | — | — |
| 2014-02-27 | $18.19 | $38.98 | 24,000 | — | — |
| 2014-02-26 | $18.00 | $38.58 | 41,400 | — | — |
| 2014-02-25 | $17.79 | $38.13 | 21,700 | — | — |
| 2014-02-24 | $17.85 | $38.25 | 30,100 | — | — |
| 2014-02-21 | $17.27 | $37.01 | 46,200 | — | — |
| 2014-02-20 | $17.45 | $37.40 | 13,900 | — | — |
| 2014-02-19 | $17.25 | $36.97 | 56,100 | — | — |
| 2014-02-18 | $17.66 | $37.85 | 29,300 | — | — |
| 2014-02-14 | $17.51 | $37.53 | 27,900 | — | — |
| 2014-02-13 | $17.94 | $38.45 | 29,900 | — | — |
| 2014-02-12 | $17.45 | $37.40 | 33,400 | — | — |
| 2014-02-11 | $17.77 | $38.08 | 25,600 | — | — |
| 2014-02-10 | $17.33 | $37.14 | 44,000 | — | — |
| 2014-02-07 | $17.20 | $36.86 | 40,600 | — | — |
| 2014-02-06 | $17.17 | $36.80 | 34,500 | — | — |
| 2014-02-05 | $17.19 | $36.84 | 72,600 | — | — |
| 2014-02-04 | $17.45 | $37.40 | 42,300 | — | — |
| 2014-02-03 | $17.39 | $37.27 | 88,300 | — | — |
| 2014-01-31 | $17.23 | $36.93 | 57,100 | — | — |
| 2014-01-30 | $17.49 | $37.48 | 44,000 | — | — |
| 2014-01-29 | $17.10 | $36.65 | 38,900 | — | — |
| 2014-01-28 | $17.20 | $36.86 | 63,500 | — | — |
| 2014-01-27 | $17.22 | $36.90 | 58,500 | — | — |
| 2014-01-24 | $17.23 | $36.93 | 53,500 | — | — |
| 2014-01-23 | $17.11 | $36.67 | 22,600 | — | — |
| 2014-01-22 | $17.26 | $36.99 | 44,400 | — | — |
| 2014-01-21 | $17.26 | $36.99 | 46,100 | — | — |
| 2014-01-17 | $16.72 | $35.83 | 24,800 | — | — |
| 2014-01-16 | $16.74 | $35.88 | 20,200 | — | — |
| 2014-01-15 | $16.75 | $35.90 | 42,400 | — | — |
| 2014-01-14 | $16.59 | $35.55 | 26,000 | — | — |
| 2014-01-13 | $16.24 | $34.80 | 27,100 | — | — |
| 2014-01-10 | $16.33 | $35.00 | 49,400 | — | — |
| 2014-01-09 | $16.21 | $34.74 | 17,300 | — | — |
| 2014-01-08 | $16.47 | $35.30 | 16,000 | — | — |
| 2014-01-07 | $16.53 | $35.43 | 24,900 | — | — |
| 2014-01-06 | $16.52 | $35.40 | 51,800 | — | — |
| 2014-01-03 | $16.61 | $35.60 | 16,700 | — | — |
| 2014-01-02 | $16.52 | $35.40 | 37,700 | — | — |