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
- 1983-12-21 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 | $18.59 | $49.73 | 218,700 | — | — |
| 2014-12-30 | $18.79 | $50.26 | 273,400 | — | — |
| 2014-12-29 | $19.00 | $50.83 | 237,900 | — | — |
| 2014-12-26 | $18.69 | $50.00 | 158,100 | — | — |
| 2014-12-24 | $18.63 | $49.84 | 61,400 | — | — |
| 2014-12-23 | $18.66 | $49.92 | 193,200 | — | — |
| 2014-12-22 | $18.66 | $49.92 | 163,500 | — | — |
| 2014-12-19 | $18.42 | $49.27 | 765,600 | — | — |
| 2014-12-18 | $18.37 | $49.14 | 251,800 | — | — |
| 2014-12-17 | $18.00 | $48.15 | 283,200 | — | — |
| 2014-12-16 | $17.51 | $46.84 | 230,800 | — | — |
| 2014-12-15 | $17.29 | $46.25 | 226,900 | — | — |
| 2014-12-12 | $17.27 | $46.20 | 295,800 | — | — |
| 2014-12-11 | $17.60 | $47.08 | 190,900 | — | — |
| 2014-12-10 | $17.42 | $46.60 | 213,500 | — | — |
| 2014-12-09 | $18.16 | $48.58 | 297,500 | — | — |
| 2014-12-08 | $17.83 | $47.70 | 134,000 | — | — |
| 2014-12-05 | $17.96 | $48.04 | 237,000 | — | — |
| 2014-12-04 | $17.73 | $47.43 | 194,400 | — | — |
| 2014-12-03 | $17.76 | $47.51 | 318,800 | — | — |
| 2014-12-02 | $17.50 | $46.81 | 276,400 | — | — |
| 2014-12-01 | $17.29 | $46.25 | 198,500 | — | — |
| 2014-11-28 | $17.71 | $47.38 | 125,900 | — | — |
| 2014-11-26 | $18.11 | $48.45 | 221,100 | — | — |
| 2014-11-25 | $18.24 | $48.79 | 223,900 | — | — |
| 2014-11-24 | $18.15 | $48.12 | 249,200 | — | — |
| 2014-11-21 | $17.84 | $47.30 | 637,800 | — | — |
| 2014-11-20 | $18.08 | $47.94 | 112,600 | — | — |
| 2014-11-19 | $17.93 | $47.54 | 187,800 | — | — |
| 2014-11-18 | $18.02 | $47.78 | 182,400 | — | — |
| 2014-11-17 | $18.10 | $47.99 | 144,300 | — | — |
| 2014-11-14 | $18.12 | $48.04 | 147,300 | — | — |
| 2014-11-13 | $18.20 | $48.26 | 159,100 | — | — |
| 2014-11-12 | $18.46 | $48.95 | 253,900 | — | — |
| 2014-11-11 | $18.40 | $48.79 | 118,900 | — | — |
| 2014-11-10 | $18.50 | $49.05 | 161,600 | — | — |
| 2014-11-07 | $18.53 | $49.13 | 230,600 | — | — |
| 2014-11-06 | $18.25 | $48.39 | 331,500 | — | — |
| 2014-11-05 | $18.05 | $47.86 | 323,700 | — | — |
| 2014-11-04 | $17.87 | $47.38 | 215,000 | — | — |
| 2014-11-03 | $17.83 | $47.28 | 358,100 | — | — |
| 2014-10-31 | $17.54 | $46.51 | 449,400 | — | — |
| 2014-10-30 | $16.72 | $44.33 | 187,200 | — | — |
| 2014-10-29 | $16.66 | $44.17 | 190,500 | — | — |
| 2014-10-28 | $16.50 | $43.75 | 181,600 | — | — |
| 2014-10-27 | $15.86 | $42.05 | 139,900 | — | — |
| 2014-10-24 | $15.84 | $42.00 | 86,000 | — | — |
| 2014-10-23 | $15.85 | $42.03 | 122,100 | — | — |
| 2014-10-22 | $15.71 | $41.65 | 104,300 | — | — |
| 2014-10-21 | $15.85 | $42.03 | 228,900 | — | — |
| 2014-10-20 | $15.47 | $41.02 | 187,100 | — | — |
| 2014-10-17 | $15.44 | $40.94 | 197,100 | — | — |
| 2014-10-16 | $15.56 | $41.26 | 185,600 | — | — |
| 2014-10-15 | $15.35 | $40.70 | 468,200 | — | — |
| 2014-10-14 | $15.70 | $41.63 | 315,200 | — | — |
| 2014-10-13 | $15.52 | $41.15 | 183,000 | — | — |
| 2014-10-10 | $15.34 | $40.67 | 155,000 | — | — |
| 2014-10-09 | $15.38 | $40.78 | 178,200 | — | — |
| 2014-10-08 | $15.83 | $41.97 | 221,900 | — | — |
| 2014-10-07 | $15.66 | $41.52 | 248,800 | — | — |
| 2014-10-06 | $15.83 | $41.97 | 159,300 | — | — |
| 2014-10-03 | $15.91 | $42.19 | 225,300 | — | — |
| 2014-10-02 | $15.89 | $42.13 | 154,500 | — | — |
| 2014-10-01 | $15.80 | $41.89 | 359,700 | — | — |
| 2014-09-30 | $15.83 | $41.97 | 366,400 | — | — |
| 2014-09-29 | $15.93 | $42.24 | 185,200 | — | — |
| 2014-09-26 | $15.89 | $42.13 | 172,400 | — | — |
| 2014-09-25 | $15.84 | $42.00 | 175,000 | — | — |
| 2014-09-24 | $16.21 | $42.98 | 158,100 | — | — |
| 2014-09-23 | $16.14 | $42.80 | 264,800 | — | — |
| 2014-09-22 | $16.33 | $43.30 | 153,300 | — | — |
| 2014-09-19 | $16.54 | $43.86 | 631,300 | — | — |
| 2014-09-18 | $16.83 | $44.62 | 249,300 | — | — |
| 2014-09-17 | $16.55 | $43.88 | 173,900 | — | — |
| 2014-09-16 | $16.55 | $43.88 | 146,800 | — | — |
| 2014-09-15 | $16.64 | $44.12 | 242,100 | — | — |
| 2014-09-12 | $16.93 | $44.89 | 208,500 | — | — |
| 2014-09-11 | $16.90 | $44.81 | 188,400 | — | — |
| 2014-09-10 | $16.81 | $44.57 | 98,200 | — | — |
| 2014-09-09 | $16.52 | $43.80 | 119,600 | — | — |
| 2014-09-08 | $16.79 | $44.52 | 84,600 | — | — |
| 2014-09-05 | $16.70 | $44.28 | 71,100 | — | — |
| 2014-09-04 | $16.66 | $44.17 | 88,700 | — | — |
| 2014-09-03 | $16.74 | $44.39 | 116,800 | — | — |
| 2014-09-02 | $16.79 | $44.52 | 78,300 | — | — |
| 2014-08-29 | $16.61 | $44.04 | 72,100 | — | — |
| 2014-08-28 | $16.48 | $43.70 | 95,400 | — | — |
| 2014-08-27 | $16.61 | $44.04 | 171,400 | — | — |
| 2014-08-26 | $16.91 | $44.44 | 140,000 | — | — |
| 2014-08-25 | $16.74 | $43.99 | 119,700 | — | — |
| 2014-08-22 | $16.74 | $43.99 | 101,600 | — | — |
| 2014-08-21 | $16.79 | $44.12 | 102,900 | — | — |
| 2014-08-20 | $16.50 | $43.36 | 100,200 | — | — |
| 2014-08-19 | $16.71 | $43.91 | 62,000 | — | — |
| 2014-08-18 | $16.63 | $43.70 | 100,300 | — | — |
| 2014-08-15 | $16.35 | $42.97 | 169,500 | — | — |
| 2014-08-14 | $16.48 | $43.31 | 104,900 | — | — |
| 2014-08-13 | $16.62 | $43.68 | 96,600 | — | — |
| 2014-08-12 | $16.43 | $43.18 | 83,300 | — | — |
| 2014-08-11 | $16.60 | $43.62 | 88,100 | — | — |
| 2014-08-08 | $16.46 | $43.26 | 116,500 | — | — |
| 2014-08-07 | $16.43 | $43.18 | 209,000 | — | — |
| 2014-08-06 | $16.66 | $43.78 | 234,100 | — | — |
| 2014-08-05 | $16.39 | $43.07 | 136,700 | — | — |
| 2014-08-04 | $16.33 | $42.91 | 256,300 | — | — |
| 2014-08-01 | $16.26 | $42.73 | 198,200 | — | — |
| 2014-07-31 | $16.34 | $42.94 | 290,700 | — | — |
| 2014-07-30 | $16.53 | $43.44 | 88,600 | — | — |
| 2014-07-29 | $16.37 | $43.02 | 126,900 | — | — |
| 2014-07-28 | $16.31 | $42.86 | 220,000 | — | — |
| 2014-07-25 | $16.59 | $43.60 | 192,600 | — | — |
| 2014-07-24 | $16.36 | $42.99 | 162,300 | — | — |
| 2014-07-23 | $16.27 | $42.76 | 147,200 | — | — |
| 2014-07-22 | $16.19 | $42.55 | 91,100 | — | — |
| 2014-07-21 | $16.26 | $42.73 | 101,500 | — | — |
| 2014-07-18 | $16.39 | $43.07 | 216,300 | — | — |
| 2014-07-17 | $16.23 | $42.65 | 200,300 | — | — |
| 2014-07-16 | $16.65 | $43.76 | 147,300 | — | — |
| 2014-07-15 | $16.85 | $44.28 | 152,700 | — | — |
| 2014-07-14 | $16.78 | $44.10 | 99,400 | — | — |
| 2014-07-11 | $16.73 | $43.97 | 124,300 | — | — |
| 2014-07-10 | $16.83 | $44.23 | 136,100 | — | — |
| 2014-07-09 | $17.08 | $44.89 | 142,300 | — | — |
| 2014-07-08 | $17.11 | $44.96 | 195,300 | — | — |
| 2014-07-07 | $17.37 | $45.65 | 138,400 | — | — |
| 2014-07-03 | $17.66 | $46.41 | 105,300 | — | — |
| 2014-07-02 | $17.38 | $45.67 | 241,000 | — | — |
| 2014-07-01 | $17.56 | $46.15 | 261,800 | — | — |
| 2014-06-30 | $17.21 | $45.23 | 193,900 | — | — |
| 2014-06-27 | $17.10 | $44.94 | 871,800 | — | — |
| 2014-06-26 | $17.05 | $44.81 | 303,100 | — | — |
| 2014-06-25 | $17.14 | $45.04 | 251,600 | — | — |
| 2014-06-24 | $16.86 | $44.31 | 235,900 | — | — |
| 2014-06-23 | $17.04 | $44.78 | 208,800 | — | — |
| 2014-06-20 | $17.39 | $45.70 | 892,900 | — | — |
| 2014-06-19 | $17.37 | $45.65 | 250,700 | — | — |
| 2014-06-18 | $17.43 | $45.81 | 284,300 | — | — |
| 2014-06-17 | $17.15 | $45.07 | 293,300 | — | — |
| 2014-06-16 | $16.70 | $43.89 | 224,300 | — | — |
| 2014-06-13 | $16.85 | $44.28 | 212,800 | — | — |
| 2014-06-12 | $16.83 | $44.23 | 183,500 | — | — |
| 2014-06-11 | $16.91 | $44.44 | 182,200 | — | — |
| 2014-06-10 | $17.20 | $45.20 | 168,400 | — | — |
| 2014-06-09 | $17.34 | $45.57 | 137,400 | — | — |
| 2014-06-06 | $16.96 | $44.57 | 184,800 | — | — |
| 2014-06-05 | $16.75 | $44.02 | 170,300 | — | — |
| 2014-06-04 | $16.28 | $42.78 | 145,500 | — | — |
| 2014-06-03 | $16.31 | $42.86 | 172,200 | — | — |
| 2014-06-02 | $16.31 | $42.86 | 178,200 | — | — |
| 2014-05-30 | $16.26 | $42.73 | 176,700 | — | — |
| 2014-05-29 | $16.21 | $42.60 | 114,000 | — | — |
| 2014-05-28 | $16.26 | $42.73 | 272,600 | — | — |
| 2014-05-27 | $16.46 | $42.86 | 202,000 | — | — |
| 2014-05-23 | $16.16 | $42.08 | 162,900 | — | — |
| 2014-05-22 | $16.00 | $41.66 | 137,200 | — | — |
| 2014-05-21 | $15.90 | $41.40 | 186,200 | — | — |
| 2014-05-20 | $15.77 | $41.07 | 402,200 | — | — |
| 2014-05-19 | $15.71 | $40.91 | 134,900 | — | — |
| 2014-05-16 | $15.58 | $40.57 | 196,700 | — | — |
| 2014-05-15 | $15.59 | $40.60 | 323,800 | — | — |
| 2014-05-14 | $15.51 | $40.39 | 253,000 | — | — |
| 2014-05-13 | $15.91 | $41.43 | 230,500 | — | — |
| 2014-05-12 | $16.26 | $42.34 | 187,700 | — | — |
| 2014-05-09 | $15.98 | $41.61 | 172,100 | — | — |
| 2014-05-08 | $15.65 | $40.75 | 147,200 | — | — |
| 2014-05-07 | $15.83 | $41.22 | 223,200 | — | — |
| 2014-05-06 | $15.64 | $40.73 | 224,100 | — | — |
| 2014-05-05 | $15.86 | $41.30 | 209,900 | — | — |
| 2014-05-02 | $15.99 | $41.64 | 175,500 | — | — |
| 2014-05-01 | $16.09 | $41.90 | 245,500 | — | — |
| 2014-04-30 | $16.19 | $42.16 | 251,900 | — | — |
| 2014-04-29 | $16.28 | $42.39 | 191,300 | — | — |
| 2014-04-28 | $16.46 | $42.86 | 325,600 | — | — |
| 2014-04-25 | $16.70 | $43.49 | 211,000 | — | — |
| 2014-04-24 | $16.98 | $44.22 | 94,700 | — | — |
| 2014-04-23 | $17.20 | $44.79 | 138,000 | — | — |
| 2014-04-22 | $17.23 | $44.87 | 125,000 | — | — |
| 2014-04-21 | $17.13 | $44.61 | 355,800 | — | — |
| 2014-04-17 | $17.39 | $45.28 | 216,400 | — | — |
| 2014-04-16 | $17.10 | $44.53 | 139,400 | — | — |
| 2014-04-15 | $17.07 | $44.45 | 160,700 | — | — |
| 2014-04-14 | $17.00 | $44.27 | 159,500 | — | — |
| 2014-04-11 | $16.95 | $44.14 | 142,200 | — | — |
| 2014-04-10 | $17.11 | $44.55 | 299,900 | — | — |
| 2014-04-09 | $17.62 | $45.88 | 138,000 | — | — |
| 2014-04-08 | $17.69 | $46.07 | 195,300 | — | — |
| 2014-04-07 | $17.74 | $46.20 | 269,900 | — | — |
| 2014-04-04 | $17.87 | $46.53 | 224,700 | — | — |
| 2014-04-03 | $18.33 | $47.73 | 209,700 | — | — |
| 2014-04-02 | $18.41 | $47.94 | 141,200 | — | — |
| 2014-04-01 | $18.43 | $47.99 | 246,800 | — | — |
| 2014-03-31 | $17.98 | $46.82 | 203,100 | — | — |
| 2014-03-28 | $17.57 | $45.75 | 151,000 | — | — |
| 2014-03-27 | $17.56 | $45.73 | 184,800 | — | — |
| 2014-03-26 | $17.94 | $46.72 | 183,400 | — | — |
| 2014-03-25 | $18.20 | $47.39 | 199,800 | — | — |
| 2014-03-24 | $18.18 | $47.34 | 202,400 | — | — |
| 2014-03-21 | $18.11 | $47.16 | 1,173,200 | — | — |
| 2014-03-20 | $18.17 | $47.32 | 245,500 | — | — |
| 2014-03-19 | $17.83 | $46.43 | 165,900 | — | — |
| 2014-03-18 | $17.80 | $46.35 | 171,100 | — | — |
| 2014-03-17 | $17.73 | $46.17 | 248,700 | — | — |
| 2014-03-14 | $17.56 | $45.73 | 164,700 | — | — |
| 2014-03-13 | $17.49 | $45.54 | 233,300 | — | — |
| 2014-03-12 | $17.55 | $45.70 | 131,300 | — | — |
| 2014-03-11 | $17.48 | $45.52 | 133,900 | — | — |
| 2014-03-10 | $17.64 | $45.93 | 129,000 | — | — |
| 2014-03-07 | $17.53 | $45.65 | 192,700 | — | — |
| 2014-03-06 | $17.46 | $45.47 | 174,100 | — | — |
| 2014-03-05 | $17.27 | $44.97 | 139,800 | — | — |
| 2014-03-04 | $17.29 | $45.02 | 358,600 | — | — |
| 2014-03-03 | $16.80 | $43.75 | 221,200 | — | — |
| 2014-02-28 | $17.04 | $44.37 | 370,200 | — | — |
| 2014-02-27 | $16.95 | $44.14 | 179,000 | — | — |
| 2014-02-26 | $16.91 | $44.03 | 240,400 | — | — |
| 2014-02-25 | $16.98 | $43.83 | 430,900 | — | — |
| 2014-02-24 | $16.78 | $43.31 | 395,000 | — | — |
| 2014-02-21 | $16.26 | $41.97 | 295,500 | — | — |
| 2014-02-20 | $16.14 | $41.66 | 272,400 | — | — |
| 2014-02-19 | $16.01 | $41.32 | 366,400 | — | — |
| 2014-02-18 | $16.60 | $42.84 | 126,600 | — | — |
| 2014-02-14 | $16.53 | $42.66 | 80,900 | — | — |
| 2014-02-13 | $16.46 | $42.48 | 136,800 | — | — |
| 2014-02-12 | $16.42 | $42.38 | 137,600 | — | — |
| 2014-02-11 | $16.46 | $42.48 | 166,400 | — | — |
| 2014-02-10 | $16.23 | $41.89 | 356,000 | — | — |
| 2014-02-07 | $16.16 | $41.71 | 193,200 | — | — |
| 2014-02-06 | $16.15 | $41.68 | 226,000 | — | — |
| 2014-02-05 | $16.06 | $41.45 | 211,900 | — | — |
| 2014-02-04 | $16.21 | $41.84 | 282,200 | — | — |
| 2014-02-03 | $15.98 | $41.24 | 274,800 | — | — |
| 2014-01-31 | $16.58 | $42.79 | 603,000 | — | — |
| 2014-01-30 | $16.86 | $43.52 | 233,600 | — | — |
| 2014-01-29 | $16.67 | $43.03 | 190,600 | — | — |
| 2014-01-28 | $17.04 | $43.98 | 200,400 | — | — |
| 2014-01-27 | $17.05 | $44.01 | 192,600 | — | — |
| 2014-01-24 | $17.33 | $44.73 | 195,900 | — | — |
| 2014-01-23 | $17.48 | $45.12 | 189,200 | — | — |
| 2014-01-22 | $17.62 | $45.48 | 140,700 | — | — |
| 2014-01-21 | $17.64 | $45.53 | 227,400 | — | — |
| 2014-01-17 | $17.41 | $44.94 | 174,700 | — | — |
| 2014-01-16 | $17.39 | $44.88 | 131,600 | — | — |
| 2014-01-15 | $17.50 | $45.17 | 279,100 | — | — |
| 2014-01-14 | $17.37 | $44.83 | 194,700 | — | — |
| 2014-01-13 | $17.30 | $44.65 | 255,200 | — | — |
| 2014-01-10 | $17.31 | $44.68 | 198,700 | — | — |
| 2014-01-09 | $17.41 | $44.94 | 297,500 | — | — |
| 2014-01-08 | $17.26 | $44.55 | 328,400 | — | — |
| 2014-01-07 | $17.29 | $44.63 | 206,700 | — | — |
| 2014-01-06 | $17.10 | $44.14 | 238,900 | — | — |
| 2014-01-03 | $17.27 | $44.57 | 224,700 | — | — |
| 2014-01-02 | $17.21 | $44.42 | 282,300 | — | — |