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
- 2003-11-25 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 | $21.66 | $44.50 | 132,200 | — | — |
| 2014-12-30 | $21.65 | $44.48 | 99,800 | — | — |
| 2014-12-29 | $21.63 | $44.44 | 94,000 | — | — |
| 2014-12-26 | $21.84 | $44.87 | 51,300 | — | — |
| 2014-12-24 | $21.78 | $44.75 | 83,600 | — | — |
| 2014-12-23 | $21.58 | $44.34 | 184,100 | — | — |
| 2014-12-22 | $21.59 | $44.36 | 116,900 | — | — |
| 2014-12-19 | $21.47 | $44.11 | 213,600 | — | — |
| 2014-12-18 | $21.25 | $43.66 | 166,900 | — | — |
| 2014-12-17 | $20.69 | $42.51 | 118,200 | — | — |
| 2014-12-16 | $20.32 | $41.75 | 144,000 | — | — |
| 2014-12-15 | $20.53 | $42.18 | 157,100 | — | — |
| 2014-12-12 | $20.80 | $42.74 | 176,200 | — | — |
| 2014-12-11 | $21.23 | $43.62 | 134,900 | — | — |
| 2014-12-10 | $21.03 | $43.21 | 147,600 | — | — |
| 2014-12-09 | $21.56 | $44.09 | 150,000 | — | — |
| 2014-12-08 | $21.66 | $44.30 | 120,900 | — | — |
| 2014-12-05 | $21.74 | $44.46 | 99,000 | — | — |
| 2014-12-04 | $21.73 | $44.44 | 144,900 | — | — |
| 2014-12-03 | $21.89 | $44.77 | 94,200 | — | — |
| 2014-12-02 | $21.82 | $44.63 | 117,100 | — | — |
| 2014-12-01 | $21.79 | $44.56 | 140,400 | — | — |
| 2014-11-28 | $22.17 | $45.34 | 49,300 | — | — |
| 2014-11-26 | $22.11 | $45.22 | 130,200 | — | — |
| 2014-11-25 | $21.98 | $44.95 | 87,400 | — | — |
| 2014-11-24 | $21.82 | $44.63 | 117,400 | — | — |
| 2014-11-21 | $21.79 | $44.56 | 130,300 | — | — |
| 2014-11-20 | $21.67 | $44.32 | 130,400 | — | — |
| 2014-11-19 | $21.66 | $44.30 | 98,900 | — | — |
| 2014-11-18 | $21.67 | $44.32 | 110,200 | — | — |
| 2014-11-17 | $21.47 | $43.91 | 118,000 | — | — |
| 2014-11-14 | $21.38 | $43.73 | 72,000 | — | — |
| 2014-11-13 | $21.44 | $43.85 | 93,700 | — | — |
| 2014-11-12 | $21.49 | $43.95 | 82,800 | — | — |
| 2014-11-11 | $21.47 | $43.91 | 99,100 | — | — |
| 2014-11-10 | $21.52 | $44.01 | 125,500 | — | — |
| 2014-11-07 | $21.42 | $43.60 | 106,500 | — | — |
| 2014-11-06 | $21.44 | $43.64 | 77,100 | — | — |
| 2014-11-05 | $21.35 | $43.46 | 135,600 | — | — |
| 2014-11-04 | $21.16 | $43.07 | 114,600 | — | — |
| 2014-11-03 | $21.29 | $43.34 | 164,000 | — | — |
| 2014-10-31 | $21.20 | $43.16 | 130,100 | — | — |
| 2014-10-30 | $20.95 | $42.65 | 129,300 | — | — |
| 2014-10-29 | $21.00 | $42.75 | 116,500 | — | — |
| 2014-10-28 | $20.95 | $42.65 | 124,600 | — | — |
| 2014-10-27 | $20.85 | $42.44 | 184,400 | — | — |
| 2014-10-24 | $20.93 | $42.61 | 133,600 | — | — |
| 2014-10-23 | $20.79 | $42.32 | 184,900 | — | — |
| 2014-10-22 | $20.48 | $41.69 | 186,600 | — | — |
| 2014-10-21 | $20.53 | $41.79 | 209,000 | — | — |
| 2014-10-20 | $19.92 | $40.55 | 146,900 | — | — |
| 2014-10-17 | $19.82 | $40.35 | 162,800 | — | — |
| 2014-10-16 | $19.54 | $39.78 | 312,300 | — | — |
| 2014-10-15 | $19.22 | $39.12 | 676,700 | — | — |
| 2014-10-14 | $19.61 | $39.71 | 404,100 | — | — |
| 2014-10-13 | $19.57 | $39.63 | 261,100 | — | — |
| 2014-10-10 | $20.05 | $40.61 | 159,700 | — | — |
| 2014-10-09 | $20.49 | $41.50 | 144,700 | — | — |
| 2014-10-08 | $20.91 | $42.35 | 130,600 | — | — |
| 2014-10-07 | $20.75 | $42.02 | 161,400 | — | — |
| 2014-10-06 | $20.86 | $42.25 | 152,400 | — | — |
| 2014-10-03 | $20.94 | $42.41 | 155,200 | — | — |
| 2014-10-02 | $20.65 | $41.82 | 321,500 | — | — |
| 2014-10-01 | $21.03 | $42.59 | 118,100 | — | — |
| 2014-09-30 | $21.30 | $43.14 | 116,600 | — | — |
| 2014-09-29 | $21.37 | $43.28 | 98,900 | — | — |
| 2014-09-26 | $21.41 | $43.36 | 101,800 | — | — |
| 2014-09-25 | $21.37 | $43.28 | 129,600 | — | — |
| 2014-09-24 | $21.69 | $43.93 | 236,800 | — | — |
| 2014-09-23 | $21.53 | $43.60 | 123,400 | — | — |
| 2014-09-22 | $21.72 | $43.99 | 114,000 | — | — |
| 2014-09-19 | $21.89 | $44.33 | 78,200 | — | — |
| 2014-09-18 | $21.91 | $44.37 | 119,500 | — | — |
| 2014-09-17 | $21.76 | $44.07 | 123,900 | — | — |
| 2014-09-16 | $21.73 | $44.01 | 107,400 | — | — |
| 2014-09-15 | $21.53 | $43.60 | 70,700 | — | — |
| 2014-09-12 | $21.53 | $43.60 | 52,000 | — | — |
| 2014-09-11 | $21.75 | $43.85 | 137,800 | — | — |
| 2014-09-10 | $21.75 | $43.85 | 87,600 | — | — |
| 2014-09-09 | $21.65 | $43.64 | 135,200 | — | — |
| 2014-09-08 | $21.92 | $44.19 | 122,000 | — | — |
| 2014-09-05 | $22.01 | $44.37 | 95,200 | — | — |
| 2014-09-04 | $22.02 | $44.39 | 119,900 | — | — |
| 2014-09-03 | $22.05 | $44.45 | 90,800 | — | — |
| 2014-09-02 | $22.15 | $44.65 | 123,400 | — | — |
| 2014-08-29 | $21.99 | $44.33 | 121,500 | — | — |
| 2014-08-28 | $22.03 | $44.41 | 84,500 | — | — |
| 2014-08-27 | $22.05 | $44.45 | 163,500 | — | — |
| 2014-08-26 | $22.05 | $44.45 | 226,600 | — | — |
| 2014-08-25 | $21.87 | $44.09 | 169,900 | — | — |
| 2014-08-22 | $21.79 | $43.93 | 155,700 | — | — |
| 2014-08-21 | $21.96 | $44.27 | 129,400 | — | — |
| 2014-08-20 | $21.89 | $44.13 | 131,200 | — | — |
| 2014-08-19 | $21.82 | $43.99 | 164,600 | — | — |
| 2014-08-18 | $21.63 | $43.60 | 134,500 | — | — |
| 2014-08-15 | $21.38 | $43.10 | 104,500 | — | — |
| 2014-08-14 | $21.41 | $43.16 | 101,400 | — | — |
| 2014-08-13 | $21.24 | $42.82 | 115,200 | — | — |
| 2014-08-12 | $21.34 | $42.82 | 124,500 | — | — |
| 2014-08-11 | $21.18 | $42.50 | 118,800 | — | — |
| 2014-08-08 | $20.97 | $42.08 | 141,500 | — | — |
| 2014-08-07 | $20.82 | $41.77 | 110,600 | — | — |
| 2014-08-06 | $20.85 | $41.84 | 192,100 | — | — |
| 2014-08-05 | $20.96 | $42.06 | 197,400 | — | — |
| 2014-08-04 | $21.07 | $42.28 | 151,300 | — | — |
| 2014-08-01 | $21.00 | $42.14 | 243,900 | — | — |
| 2014-07-31 | $21.25 | $42.64 | 273,000 | — | — |
| 2014-07-30 | $21.86 | $43.86 | 202,100 | — | — |
| 2014-07-29 | $22.10 | $44.34 | 97,300 | — | — |
| 2014-07-28 | $22.12 | $44.38 | 99,100 | — | — |
| 2014-07-25 | $22.14 | $44.42 | 136,400 | — | — |
| 2014-07-24 | $22.20 | $44.54 | 115,800 | — | — |
| 2014-07-23 | $22.19 | $44.52 | 103,900 | — | — |
| 2014-07-22 | $22.12 | $44.38 | 123,000 | — | — |
| 2014-07-21 | $21.96 | $44.06 | 90,500 | — | — |
| 2014-07-18 | $21.90 | $43.94 | 162,200 | — | — |
| 2014-07-17 | $21.84 | $43.82 | 116,800 | — | — |
| 2014-07-16 | $21.96 | $44.06 | 123,800 | — | — |
| 2014-07-15 | $21.90 | $43.94 | 161,800 | — | — |
| 2014-07-14 | $21.96 | $43.86 | 199,000 | — | — |
| 2014-07-11 | $21.87 | $43.68 | 83,800 | — | — |
| 2014-07-10 | $21.88 | $43.70 | 121,900 | — | — |
| 2014-07-09 | $21.90 | $43.74 | 176,200 | — | — |
| 2014-07-08 | $21.99 | $43.92 | 160,600 | — | — |
| 2014-07-07 | $22.04 | $44.02 | 143,000 | — | — |
| 2014-07-03 | $22.02 | $43.98 | 107,300 | — | — |
| 2014-07-02 | $21.97 | $43.88 | 216,400 | — | — |
| 2014-07-01 | $22.05 | $44.04 | 199,600 | — | — |
| 2014-06-30 | $21.90 | $43.74 | 155,800 | — | — |
| 2014-06-27 | $21.93 | $43.80 | 95,600 | — | — |
| 2014-06-26 | $21.82 | $43.58 | 123,200 | — | — |
| 2014-06-25 | $21.75 | $43.44 | 270,300 | — | — |
| 2014-06-24 | $21.56 | $43.06 | 540,600 | — | — |
| 2014-06-23 | $21.73 | $43.40 | 199,628 | — | — |
| 2014-06-20 | $21.83 | $43.60 | 144,398 | — | — |
| 2014-06-19 | $21.81 | $43.57 | 152,303 | — | — |
| 2014-06-18 | $21.76 | $43.47 | 189,298 | — | — |
| 2014-06-17 | $21.65 | $43.24 | 108,140 | — | — |
| 2014-06-16 | $21.58 | $43.11 | 96,230 | — | — |
| 2014-06-13 | $21.57 | $43.07 | 100,341 | — | — |
| 2014-06-12 | $21.47 | $42.88 | 201,525 | — | — |
| 2014-06-11 | $21.76 | $43.28 | 211,011 | — | — |
| 2014-06-10 | $21.77 | $43.30 | 156,308 | — | — |
| 2014-06-09 | $21.71 | $43.17 | 159,049 | — | — |
| 2014-06-06 | $21.64 | $43.04 | 207,743 | — | — |
| 2014-06-05 | $21.50 | $42.75 | 406,317 | — | — |
| 2014-06-04 | $21.61 | $42.98 | 126,691 | — | — |
| 2014-06-03 | $21.59 | $42.94 | 129,326 | — | — |
| 2014-06-02 | $21.71 | $43.17 | 144,082 | — | — |
| 2014-05-30 | $21.56 | $42.87 | 99,919 | — | — |
| 2014-05-29 | $21.51 | $42.77 | 161,157 | — | — |
| 2014-05-28 | $21.44 | $42.64 | 110,775 | — | — |
| 2014-05-27 | $21.34 | $42.43 | 149,352 | — | — |
| 2014-05-23 | $21.33 | $42.41 | 164,108 | — | — |
| 2014-05-22 | $21.07 | $41.90 | 190,774 | — | — |
| 2014-05-21 | $21.02 | $41.79 | 165,056 | — | — |
| 2014-05-20 | $21.03 | $41.83 | 126,902 | — | — |
| 2014-05-19 | $21.19 | $42.13 | 168,851 | — | — |
| 2014-05-16 | $21.00 | $41.75 | 100,868 | — | — |
| 2014-05-15 | $21.03 | $41.83 | 170,959 | — | — |
| 2014-05-14 | $21.05 | $41.87 | 129,010 | — | — |
| 2014-05-13 | $21.08 | $41.92 | 147,349 | — | — |
| 2014-05-12 | $21.13 | $41.83 | 163,265 | — | — |
| 2014-05-09 | $21.08 | $41.74 | 283,842 | — | — |
| 2014-05-08 | $21.02 | $41.62 | 124,899 | — | — |
| 2014-05-07 | $21.05 | $41.68 | 169,062 | — | — |
| 2014-05-06 | $21.04 | $41.66 | 125,215 | — | — |
| 2014-05-05 | $21.02 | $41.60 | 143,871 | — | — |
| 2014-05-02 | $21.07 | $41.72 | 162,211 | — | — |
| 2014-05-01 | $21.14 | $41.85 | 98,444 | — | — |
| 2014-04-30 | $21.16 | $41.89 | 168,113 | — | — |
| 2014-04-29 | $20.92 | $41.42 | 110,775 | — | — |
| 2014-04-28 | $20.93 | $41.43 | 129,010 | — | — |
| 2014-04-25 | $20.97 | $41.51 | 108,457 | — | — |
| 2014-04-24 | $20.95 | $41.47 | 236,201 | — | — |
| 2014-04-23 | $20.86 | $41.30 | 227,559 | — | — |
| 2014-04-22 | $20.90 | $41.38 | 187,507 | — | — |
| 2014-04-21 | $20.80 | $41.17 | 108,035 | — | — |
| 2014-04-17 | $20.73 | $41.04 | 118,153 | — | — |
| 2014-04-16 | $20.59 | $40.76 | 111,197 | — | — |
| 2014-04-15 | $20.30 | $40.20 | 154,833 | — | — |
| 2014-04-14 | $20.24 | $40.06 | 115,729 | — | — |
| 2014-04-11 | $20.28 | $40.16 | 143,344 | — | — |
| 2014-04-10 | $20.57 | $40.53 | 260,127 | — | — |
| 2014-04-09 | $20.74 | $40.87 | 280,786 | — | — |
| 2014-04-08 | $20.46 | $40.31 | 188,666 | — | — |
| 2014-04-07 | $20.60 | $40.59 | 135,966 | — | — |
| 2014-04-04 | $20.80 | $40.98 | 219,548 | — | — |
| 2014-04-03 | $20.92 | $41.23 | 111,092 | — | — |
| 2014-04-02 | $20.92 | $41.23 | 157,784 | — | — |
| 2014-04-01 | $20.97 | $41.32 | 155,992 | — | — |
| 2014-03-31 | $20.84 | $41.08 | 162,211 | — | — |
| 2014-03-28 | $20.67 | $40.74 | 162,105 | — | — |
| 2014-03-27 | $20.61 | $40.61 | 101,816 | — | — |
| 2014-03-26 | $20.62 | $40.63 | 125,004 | — | — |
| 2014-03-25 | $20.68 | $40.76 | 193,304 | — | — |
| 2014-03-24 | $20.61 | $40.61 | 196,676 | — | — |
| 2014-03-21 | $20.67 | $40.74 | 161,473 | — | — |
| 2014-03-20 | $20.73 | $40.85 | 204,898 | — | — |
| 2014-03-19 | $20.69 | $40.78 | 130,485 | — | — |
| 2014-03-18 | $20.72 | $40.83 | 151,249 | — | — |
| 2014-03-17 | $20.57 | $40.53 | 149,246 | — | — |
| 2014-03-14 | $20.50 | $40.40 | 129,326 | — | — |
| 2014-03-13 | $20.62 | $40.63 | 238,836 | — | — |
| 2014-03-12 | $20.81 | $40.81 | 251,906 | — | — |
| 2014-03-11 | $20.87 | $40.94 | 116,994 | — | — |
| 2014-03-10 | $20.89 | $40.98 | 110,038 | — | — |
| 2014-03-07 | $20.89 | $40.98 | 216,597 | — | — |
| 2014-03-06 | $20.96 | $41.11 | 219,127 | — | — |
| 2014-03-05 | $20.94 | $41.07 | 162,105 | — | — |
| 2014-03-04 | $21.03 | $41.26 | 180,761 | — | — |
| 2014-03-03 | $20.77 | $40.74 | 134,385 | — | — |
| 2014-02-28 | $20.85 | $40.91 | 170,537 | — | — |
| 2014-02-27 | $20.85 | $40.91 | 138,074 | — | — |
| 2014-02-26 | $20.82 | $40.83 | 173,172 | — | — |
| 2014-02-25 | $20.74 | $40.68 | 117,205 | — | — |
| 2014-02-24 | $20.73 | $40.66 | 259,706 | — | — |
| 2014-02-21 | $20.75 | $40.70 | 204,371 | — | — |
| 2014-02-20 | $20.64 | $40.48 | 136,282 | — | — |
| 2014-02-19 | $20.51 | $40.24 | 192,039 | — | — |
| 2014-02-18 | $20.61 | $40.42 | 166,427 | — | — |
| 2014-02-14 | $20.54 | $40.29 | 167,586 | — | — |
| 2014-02-13 | $20.38 | $39.98 | 127,956 | — | — |
| 2014-02-12 | $20.23 | $39.68 | 167,375 | — | — |
| 2014-02-11 | $20.20 | $39.46 | 244,212 | — | — |
| 2014-02-10 | $19.90 | $38.86 | 186,980 | — | — |
| 2014-02-07 | $19.70 | $38.47 | 194,568 | — | — |
| 2014-02-06 | $19.38 | $37.86 | 226,926 | — | — |
| 2014-02-05 | $19.31 | $37.71 | 186,031 | — | — |
| 2014-02-04 | $19.48 | $38.05 | 247,585 | — | — |
| 2014-02-03 | $19.34 | $37.77 | 499,912 | — | — |
| 2014-01-31 | $19.69 | $38.45 | 258,125 | — | — |
| 2014-01-30 | $19.99 | $39.05 | 204,265 | — | — |
| 2014-01-29 | $19.87 | $38.81 | 204,054 | — | — |
| 2014-01-28 | $20.14 | $39.34 | 149,141 | — | — |
| 2014-01-27 | $20.02 | $39.10 | 241,050 | — | — |
| 2014-01-24 | $20.21 | $39.47 | 249,271 | — | — |
| 2014-01-23 | $20.52 | $40.09 | 265,186 | — | — |
| 2014-01-22 | $20.66 | $40.36 | 198,995 | — | — |
| 2014-01-21 | $20.56 | $40.16 | 158,838 | — | — |
| 2014-01-17 | $20.56 | $40.16 | 173,278 | — | — |
| 2014-01-16 | $20.59 | $40.21 | 156,414 | — | — |
| 2014-01-15 | $20.52 | $40.09 | 256,122 | — | — |
| 2014-01-14 | $20.56 | $39.99 | 249,376 | — | — |
| 2014-01-13 | $20.68 | $40.23 | 166,110 | — | — |
| 2014-01-10 | $20.77 | $40.40 | 157,257 | — | — |
| 2014-01-09 | $20.74 | $40.34 | 177,704 | — | — |
| 2014-01-08 | $20.72 | $40.31 | 164,951 | — | — |
| 2014-01-07 | $20.72 | $40.31 | 202,684 | — | — |
| 2014-01-06 | $20.55 | $39.97 | 132,277 | — | — |
| 2014-01-03 | $20.50 | $39.88 | 233,988 | — | — |
| 2014-01-02 | $20.59 | $40.05 | 194,358 | — | — |