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 | $15.44 | $29.42 | 356,200 | — | — |
| 2014-12-30 | $15.49 | $29.52 | 151,900 | — | — |
| 2014-12-29 | $15.73 | $29.98 | 152,100 | — | — |
| 2014-12-26 | $15.84 | $30.19 | 146,800 | — | — |
| 2014-12-24 | $15.53 | $29.60 | 168,400 | — | — |
| 2014-12-23 | $15.37 | $29.29 | 233,900 | — | — |
| 2014-12-22 | $15.29 | $29.14 | 273,300 | — | — |
| 2014-12-19 | $15.23 | $29.02 | 1,119,900 | — | — |
| 2014-12-18 | $15.32 | $29.20 | 199,600 | — | — |
| 2014-12-17 | $15.04 | $28.66 | 359,800 | — | — |
| 2014-12-16 | $14.52 | $27.67 | 362,400 | — | — |
| 2014-12-15 | $14.63 | $27.88 | 258,500 | — | — |
| 2014-12-12 | $14.78 | $28.17 | 249,800 | — | — |
| 2014-12-11 | $15.07 | $28.72 | 234,400 | — | — |
| 2014-12-10 | $15.04 | $28.66 | 264,100 | — | — |
| 2014-12-09 | $15.69 | $29.90 | 272,300 | — | — |
| 2014-12-08 | $15.16 | $28.89 | 329,800 | — | — |
| 2014-12-05 | $15.52 | $29.58 | 288,900 | — | — |
| 2014-12-04 | $15.34 | $29.23 | 355,700 | — | — |
| 2014-12-03 | $15.37 | $29.29 | 247,500 | — | — |
| 2014-12-02 | $14.98 | $28.55 | 289,700 | — | — |
| 2014-12-01 | $14.76 | $28.13 | 301,700 | — | — |
| 2014-11-28 | $14.92 | $28.43 | 159,600 | — | — |
| 2014-11-26 | $15.23 | $29.02 | 167,500 | — | — |
| 2014-11-25 | $15.42 | $29.39 | 179,600 | — | — |
| 2014-11-24 | $15.42 | $29.39 | 240,500 | — | — |
| 2014-11-21 | $15.34 | $29.23 | 205,900 | — | — |
| 2014-11-20 | $15.36 | $29.27 | 219,100 | — | — |
| 2014-11-19 | $15.11 | $28.80 | 329,800 | — | — |
| 2014-11-18 | $15.39 | $29.33 | 210,900 | — | — |
| 2014-11-17 | $15.54 | $29.62 | 184,900 | — | — |
| 2014-11-14 | $15.65 | $29.82 | 190,300 | — | — |
| 2014-11-13 | $15.59 | $29.71 | 292,500 | — | — |
| 2014-11-12 | $15.82 | $30.15 | 292,200 | — | — |
| 2014-11-11 | $15.68 | $29.88 | 220,700 | — | — |
| 2014-11-10 | $15.93 | $30.36 | 347,700 | — | — |
| 2014-11-07 | $15.62 | $29.77 | 362,600 | — | — |
| 2014-11-06 | $15.68 | $29.82 | 326,200 | — | — |
| 2014-11-05 | $15.36 | $29.22 | 660,200 | — | — |
| 2014-11-04 | $14.06 | $26.74 | 241,400 | — | — |
| 2014-11-03 | $14.11 | $26.84 | 296,400 | — | — |
| 2014-10-31 | $14.20 | $27.01 | 341,400 | — | — |
| 2014-10-30 | $13.81 | $26.27 | 294,600 | — | — |
| 2014-10-29 | $13.89 | $26.42 | 358,100 | — | — |
| 2014-10-28 | $13.96 | $26.55 | 276,000 | — | — |
| 2014-10-27 | $13.25 | $25.20 | 185,300 | — | — |
| 2014-10-24 | $13.52 | $25.72 | 162,600 | — | — |
| 2014-10-23 | $13.48 | $25.64 | 324,200 | — | — |
| 2014-10-22 | $13.14 | $24.99 | 180,200 | — | — |
| 2014-10-21 | $13.36 | $25.41 | 213,100 | — | — |
| 2014-10-20 | $13.16 | $25.03 | 309,900 | — | — |
| 2014-10-17 | $13.01 | $24.75 | 337,700 | — | — |
| 2014-10-16 | $13.11 | $24.94 | 326,900 | — | — |
| 2014-10-15 | $13.01 | $24.75 | 318,200 | — | — |
| 2014-10-14 | $12.76 | $24.27 | 307,800 | — | — |
| 2014-10-13 | $12.41 | $23.60 | 368,500 | — | — |
| 2014-10-10 | $12.40 | $23.59 | 422,800 | — | — |
| 2014-10-09 | $12.34 | $23.47 | 415,000 | — | — |
| 2014-10-08 | $12.38 | $23.55 | 660,500 | — | — |
| 2014-10-07 | $12.09 | $23.00 | 613,900 | — | — |
| 2014-10-06 | $12.28 | $23.36 | 649,200 | — | — |
| 2014-10-03 | $12.55 | $23.87 | 408,100 | — | — |
| 2014-10-02 | $12.78 | $24.31 | 273,600 | — | — |
| 2014-10-01 | $12.71 | $24.18 | 297,400 | — | — |
| 2014-09-30 | $13.24 | $25.18 | 248,200 | — | — |
| 2014-09-29 | $13.59 | $25.85 | 167,100 | — | — |
| 2014-09-26 | $13.60 | $25.87 | 148,300 | — | — |
| 2014-09-25 | $13.56 | $25.79 | 262,500 | — | — |
| 2014-09-24 | $13.79 | $26.23 | 198,200 | — | — |
| 2014-09-23 | $13.77 | $26.19 | 174,400 | — | — |
| 2014-09-22 | $14.06 | $26.74 | 174,200 | — | — |
| 2014-09-19 | $14.28 | $27.16 | 422,600 | — | — |
| 2014-09-18 | $14.38 | $27.35 | 177,400 | — | — |
| 2014-09-17 | $14.42 | $27.43 | 161,700 | — | — |
| 2014-09-16 | $14.53 | $27.64 | 233,000 | — | — |
| 2014-09-15 | $14.37 | $27.33 | 136,800 | — | — |
| 2014-09-12 | $14.62 | $27.81 | 241,600 | — | — |
| 2014-09-11 | $15.02 | $28.57 | 226,200 | — | — |
| 2014-09-10 | $14.98 | $28.49 | 211,400 | — | — |
| 2014-09-09 | $14.88 | $28.30 | 202,400 | — | — |
| 2014-09-08 | $15.14 | $28.80 | 108,900 | — | — |
| 2014-09-05 | $15.22 | $28.95 | 143,700 | — | — |
| 2014-09-04 | $15.35 | $29.20 | 358,800 | — | — |
| 2014-09-03 | $15.10 | $28.72 | 191,000 | — | — |
| 2014-09-02 | $15.05 | $28.63 | 193,900 | — | — |
| 2014-08-29 | $14.72 | $28.00 | 131,700 | — | — |
| 2014-08-28 | $14.71 | $27.98 | 167,100 | — | — |
| 2014-08-27 | $15.15 | $28.82 | 212,200 | — | — |
| 2014-08-26 | $15.03 | $28.59 | 165,400 | — | — |
| 2014-08-25 | $14.98 | $28.49 | 181,700 | — | — |
| 2014-08-22 | $14.82 | $28.19 | 153,600 | — | — |
| 2014-08-21 | $14.97 | $28.47 | 190,300 | — | — |
| 2014-08-20 | $14.90 | $28.34 | 235,100 | — | — |
| 2014-08-19 | $15.15 | $28.82 | 167,300 | — | — |
| 2014-08-18 | $15.09 | $28.70 | 288,000 | — | — |
| 2014-08-15 | $14.70 | $27.96 | 261,200 | — | — |
| 2014-08-14 | $14.87 | $28.28 | 178,900 | — | — |
| 2014-08-13 | $14.97 | $28.47 | 130,500 | — | — |
| 2014-08-12 | $14.91 | $28.36 | 206,500 | — | — |
| 2014-08-11 | $14.97 | $28.47 | 221,200 | — | — |
| 2014-08-08 | $14.74 | $28.04 | 277,600 | — | — |
| 2014-08-07 | $14.67 | $27.85 | 222,500 | — | — |
| 2014-08-06 | $14.66 | $27.83 | 260,000 | — | — |
| 2014-08-05 | $14.54 | $27.60 | 202,300 | — | — |
| 2014-08-04 | $14.54 | $27.60 | 193,900 | — | — |
| 2014-08-01 | $14.46 | $27.45 | 288,000 | — | — |
| 2014-07-31 | $14.46 | $27.45 | 325,700 | — | — |
| 2014-07-30 | $14.66 | $27.83 | 337,400 | — | — |
| 2014-07-29 | $14.62 | $27.75 | 523,100 | — | — |
| 2014-07-28 | $13.73 | $26.06 | 234,200 | — | — |
| 2014-07-25 | $13.89 | $26.37 | 188,000 | — | — |
| 2014-07-24 | $14.18 | $26.92 | 147,400 | — | — |
| 2014-07-23 | $14.26 | $27.07 | 226,600 | — | — |
| 2014-07-22 | $14.37 | $27.28 | 151,600 | — | — |
| 2014-07-21 | $14.23 | $27.01 | 255,700 | — | — |
| 2014-07-18 | $14.26 | $27.07 | 184,400 | — | — |
| 2014-07-17 | $13.99 | $26.56 | 244,200 | — | — |
| 2014-07-16 | $14.17 | $26.90 | 249,300 | — | — |
| 2014-07-15 | $14.18 | $26.92 | 269,000 | — | — |
| 2014-07-14 | $14.36 | $27.26 | 192,300 | — | — |
| 2014-07-11 | $14.25 | $27.05 | 199,500 | — | — |
| 2014-07-10 | $14.24 | $27.03 | 273,600 | — | — |
| 2014-07-09 | $14.38 | $27.30 | 208,500 | — | — |
| 2014-07-08 | $14.43 | $27.39 | 516,800 | — | — |
| 2014-07-07 | $14.58 | $27.68 | 308,800 | — | — |
| 2014-07-03 | $15.04 | $28.55 | 141,500 | — | — |
| 2014-07-02 | $14.78 | $28.06 | 265,900 | — | — |
| 2014-07-01 | $14.89 | $28.26 | 327,300 | — | — |
| 2014-06-30 | $14.65 | $27.81 | 509,600 | — | — |
| 2014-06-27 | $14.59 | $27.69 | 1,725,400 | — | — |
| 2014-06-26 | $14.33 | $27.20 | 305,100 | — | — |
| 2014-06-25 | $14.49 | $27.50 | 211,500 | — | — |
| 2014-06-24 | $14.28 | $27.11 | 394,500 | — | — |
| 2014-06-23 | $14.58 | $27.68 | 193,900 | — | — |
| 2014-06-20 | $14.71 | $27.92 | 376,900 | — | — |
| 2014-06-19 | $14.88 | $28.25 | 175,400 | — | — |
| 2014-06-18 | $14.84 | $28.17 | 242,900 | — | — |
| 2014-06-17 | $14.62 | $27.75 | 234,300 | — | — |
| 2014-06-16 | $14.40 | $27.33 | 246,900 | — | — |
| 2014-06-13 | $14.55 | $27.62 | 185,100 | — | — |
| 2014-06-12 | $14.73 | $27.96 | 335,000 | — | — |
| 2014-06-11 | $14.96 | $28.40 | 275,500 | — | — |
| 2014-06-10 | $15.01 | $28.49 | 181,100 | — | — |
| 2014-06-09 | $15.05 | $28.57 | 398,300 | — | — |
| 2014-06-06 | $14.85 | $28.19 | 339,800 | — | — |
| 2014-06-05 | $14.68 | $27.87 | 524,000 | — | — |
| 2014-06-04 | $14.22 | $26.99 | 321,000 | — | — |
| 2014-06-03 | $14.06 | $26.69 | 520,400 | — | — |
| 2014-06-02 | $13.80 | $26.20 | 426,300 | — | — |
| 2014-05-30 | $13.72 | $26.04 | 289,100 | — | — |
| 2014-05-29 | $13.83 | $26.25 | 473,600 | — | — |
| 2014-05-28 | $14.03 | $26.63 | 231,800 | — | — |
| 2014-05-27 | $14.29 | $27.13 | 244,100 | — | — |
| 2014-05-23 | $14.17 | $26.90 | 315,600 | — | — |
| 2014-05-22 | $13.93 | $26.44 | 407,300 | — | — |
| 2014-05-21 | $13.94 | $26.46 | 302,800 | — | — |
| 2014-05-20 | $13.87 | $26.33 | 580,900 | — | — |
| 2014-05-19 | $14.07 | $26.71 | 243,100 | — | — |
| 2014-05-16 | $13.99 | $26.56 | 286,800 | — | — |
| 2014-05-15 | $14.05 | $26.67 | 332,600 | — | — |
| 2014-05-14 | $14.26 | $27.07 | 518,400 | — | — |
| 2014-05-13 | $14.68 | $27.87 | 1,015,200 | — | — |
| 2014-05-12 | $14.29 | $27.13 | 548,700 | — | — |
| 2014-05-09 | $13.92 | $26.42 | 372,500 | — | — |
| 2014-05-08 | $13.79 | $26.12 | 403,300 | — | — |
| 2014-05-07 | $13.90 | $26.33 | 440,300 | — | — |
| 2014-05-06 | $14.06 | $26.63 | 668,000 | — | — |
| 2014-05-05 | $14.48 | $27.43 | 798,800 | — | — |
| 2014-05-02 | $14.54 | $27.54 | 1,500,100 | — | — |
| 2014-05-01 | $14.62 | $27.69 | 1,046,700 | — | — |
| 2014-04-30 | $15.18 | $28.75 | 537,900 | — | — |
| 2014-04-29 | $15.17 | $28.73 | 428,700 | — | — |
| 2014-04-28 | $15.12 | $28.64 | 688,900 | — | — |
| 2014-04-25 | $15.08 | $28.56 | 718,300 | — | — |
| 2014-04-24 | $15.22 | $28.83 | 628,300 | — | — |
| 2014-04-23 | $15.32 | $29.02 | 745,100 | — | — |
| 2014-04-22 | $15.10 | $28.60 | 1,143,500 | — | — |
| 2014-04-21 | $15.77 | $29.87 | 695,000 | — | — |
| 2014-04-17 | $15.39 | $29.15 | 261,000 | — | — |
| 2014-04-16 | $15.15 | $28.70 | 300,100 | — | — |
| 2014-04-15 | $14.87 | $28.16 | 513,000 | — | — |
| 2014-04-14 | $14.70 | $27.84 | 444,900 | — | — |
| 2014-04-11 | $14.70 | $27.84 | 357,500 | — | — |
| 2014-04-10 | $15.07 | $28.54 | 400,600 | — | — |
| 2014-04-09 | $15.43 | $29.23 | 339,000 | — | — |
| 2014-04-08 | $15.13 | $28.66 | 290,800 | — | — |
| 2014-04-07 | $15.03 | $28.47 | 448,600 | — | — |
| 2014-04-04 | $15.48 | $29.32 | 565,700 | — | — |
| 2014-04-03 | $15.83 | $29.98 | 751,200 | — | — |
| 2014-04-02 | $15.62 | $29.59 | 839,700 | — | — |
| 2014-04-01 | $15.32 | $29.02 | 604,400 | — | — |
| 2014-03-31 | $14.90 | $28.22 | 624,000 | — | — |
| 2014-03-28 | $14.51 | $27.48 | 280,100 | — | — |
| 2014-03-27 | $14.52 | $27.50 | 376,600 | — | — |
| 2014-03-26 | $14.42 | $27.31 | 356,900 | — | — |
| 2014-03-25 | $14.78 | $27.99 | 224,700 | — | — |
| 2014-03-24 | $14.78 | $27.99 | 367,900 | — | — |
| 2014-03-21 | $15.01 | $28.43 | 698,900 | — | — |
| 2014-03-20 | $15.14 | $28.68 | 266,400 | — | — |
| 2014-03-19 | $15.20 | $28.79 | 394,700 | — | — |
| 2014-03-18 | $15.01 | $28.43 | 490,300 | — | — |
| 2014-03-17 | $14.88 | $28.18 | 551,600 | — | — |
| 2014-03-14 | $14.79 | $28.01 | 480,400 | — | — |
| 2014-03-13 | $14.47 | $27.41 | 370,900 | — | — |
| 2014-03-12 | $14.57 | $27.60 | 250,100 | — | — |
| 2014-03-11 | $14.55 | $27.56 | 409,500 | — | — |
| 2014-03-10 | $14.67 | $27.79 | 519,400 | — | — |
| 2014-03-07 | $14.74 | $27.92 | 442,000 | — | — |
| 2014-03-06 | $14.60 | $27.65 | 839,600 | — | — |
| 2014-03-05 | $14.33 | $27.14 | 785,900 | — | — |
| 2014-03-04 | $13.14 | $24.89 | 459,900 | — | — |
| 2014-03-03 | $12.69 | $24.04 | 397,000 | — | — |
| 2014-02-28 | $12.85 | $24.34 | 243,900 | — | — |
| 2014-02-27 | $12.97 | $24.57 | 217,100 | — | — |
| 2014-02-26 | $12.79 | $24.23 | 158,600 | — | — |
| 2014-02-25 | $12.54 | $23.75 | 197,600 | — | — |
| 2014-02-24 | $12.67 | $24.00 | 207,500 | — | — |
| 2014-02-21 | $12.64 | $23.94 | 235,900 | — | — |
| 2014-02-20 | $12.69 | $24.04 | 288,200 | — | — |
| 2014-02-19 | $12.44 | $23.56 | 259,300 | — | — |
| 2014-02-18 | $12.55 | $23.77 | 423,500 | — | — |
| 2014-02-14 | $12.47 | $23.62 | 228,600 | — | — |
| 2014-02-13 | $12.50 | $23.68 | 168,900 | — | — |
| 2014-02-12 | $12.35 | $23.39 | 211,600 | — | — |
| 2014-02-11 | $12.14 | $22.99 | 308,600 | — | — |
| 2014-02-10 | $12.22 | $23.15 | 371,500 | — | — |
| 2014-02-07 | $12.30 | $23.30 | 413,400 | — | — |
| 2014-02-06 | $12.28 | $23.26 | 403,800 | — | — |
| 2014-02-05 | $12.33 | $23.35 | 331,000 | — | — |
| 2014-02-04 | $12.60 | $23.87 | 546,800 | — | — |
| 2014-02-03 | $11.72 | $22.20 | 581,000 | — | — |
| 2014-01-31 | $12.32 | $23.33 | 328,100 | — | — |
| 2014-01-30 | $12.63 | $23.92 | 248,000 | — | — |
| 2014-01-29 | $12.62 | $23.90 | 327,800 | — | — |
| 2014-01-28 | $13.00 | $24.62 | 393,900 | — | — |
| 2014-01-27 | $12.60 | $23.87 | 366,900 | — | — |
| 2014-01-24 | $12.85 | $24.34 | 571,200 | — | — |
| 2014-01-23 | $13.95 | $26.42 | 254,000 | — | — |
| 2014-01-22 | $14.00 | $26.52 | 222,800 | — | — |
| 2014-01-21 | $13.99 | $26.50 | 144,300 | — | — |
| 2014-01-17 | $14.01 | $26.54 | 162,500 | — | — |
| 2014-01-16 | $14.11 | $26.73 | 134,200 | — | — |
| 2014-01-15 | $14.12 | $26.74 | 195,800 | — | — |
| 2014-01-14 | $13.97 | $26.46 | 168,900 | — | — |
| 2014-01-13 | $13.78 | $26.10 | 364,500 | — | — |
| 2014-01-10 | $13.98 | $26.48 | 255,000 | — | — |
| 2014-01-09 | $13.86 | $26.25 | 298,400 | — | — |
| 2014-01-08 | $13.89 | $26.31 | 289,300 | — | — |
| 2014-01-07 | $14.07 | $26.65 | 232,600 | — | — |
| 2014-01-06 | $13.79 | $26.12 | 369,500 | — | — |
| 2014-01-03 | $14.22 | $26.93 | 264,200 | — | — |
| 2014-01-02 | $14.10 | $26.71 | 354,200 | — | — |