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
- 2002-08-02 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 | $16.54 | $48.70 | 114,200 | — | — |
| 2014-12-30 | $16.72 | $49.23 | 106,250 | — | — |
| 2014-12-29 | $16.78 | $49.41 | 88,450 | — | — |
| 2014-12-26 | $17.12 | $50.41 | 26,450 | — | — |
| 2014-12-24 | $17.10 | $50.35 | 48,600 | — | — |
| 2014-12-23 | $17.00 | $50.06 | 61,050 | — | — |
| 2014-12-22 | $16.90 | $49.76 | 73,250 | — | — |
| 2014-12-19 | $17.42 | $51.29 | 59,200 | — | — |
| 2014-12-18 | $17.70 | $52.12 | 60,100 | — | — |
| 2014-12-17 | $16.60 | $48.88 | 79,500 | — | — |
| 2014-12-16 | $16.78 | $49.00 | 110,150 | — | — |
| 2014-12-15 | $17.18 | $50.17 | 38,650 | — | — |
| 2014-12-12 | $17.00 | $49.64 | 51,950 | — | — |
| 2014-12-11 | $17.30 | $50.52 | 54,750 | — | — |
| 2014-12-10 | $17.40 | $50.81 | 48,500 | — | — |
| 2014-12-09 | $17.44 | $50.92 | 46,250 | — | — |
| 2014-12-08 | $17.30 | $50.52 | 138,550 | — | — |
| 2014-12-05 | $18.50 | $54.02 | 51,900 | — | — |
| 2014-12-04 | $18.36 | $53.61 | 34,150 | — | — |
| 2014-12-03 | $18.50 | $54.02 | 42,200 | — | — |
| 2014-12-02 | $18.64 | $54.43 | 49,700 | — | — |
| 2014-12-01 | $18.50 | $54.02 | 51,000 | — | — |
| 2014-11-28 | $18.48 | $53.96 | 49,800 | — | — |
| 2014-11-26 | $18.40 | $53.73 | 38,200 | — | — |
| 2014-11-25 | $18.40 | $53.73 | 23,350 | — | — |
| 2014-11-24 | $18.40 | $53.73 | 26,300 | — | — |
| 2014-11-21 | $18.44 | $53.84 | 37,400 | — | — |
| 2014-11-20 | $18.36 | $53.61 | 23,300 | — | — |
| 2014-11-19 | $18.34 | $53.55 | 45,550 | — | — |
| 2014-11-18 | $18.42 | $53.79 | 34,950 | — | — |
| 2014-11-17 | $18.32 | $53.49 | 42,750 | — | — |
| 2014-11-14 | $18.56 | $54.19 | 38,600 | — | — |
| 2014-11-13 | $18.40 | $53.73 | 41,700 | — | — |
| 2014-11-12 | $18.26 | $52.91 | 38,300 | — | — |
| 2014-11-11 | $18.34 | $53.14 | 39,200 | — | — |
| 2014-11-10 | $18.38 | $53.26 | 49,100 | — | — |
| 2014-11-07 | $18.44 | $53.43 | 23,850 | — | — |
| 2014-11-06 | $18.28 | $52.97 | 29,750 | — | — |
| 2014-11-05 | $18.22 | $52.79 | 27,300 | — | — |
| 2014-11-04 | $18.16 | $52.62 | 59,550 | — | — |
| 2014-11-03 | $18.38 | $53.26 | 36,850 | — | — |
| 2014-10-31 | $18.38 | $53.26 | 33,800 | — | — |
| 2014-10-30 | $18.32 | $53.08 | 18,050 | — | — |
| 2014-10-29 | $18.34 | $53.14 | 44,300 | — | — |
| 2014-10-28 | $18.62 | $53.95 | 58,600 | — | — |
| 2014-10-27 | $18.28 | $52.97 | 53,650 | — | — |
| 2014-10-24 | $18.18 | $52.68 | 53,900 | — | — |
| 2014-10-23 | $17.96 | $52.04 | 54,050 | — | — |
| 2014-10-22 | $18.02 | $52.21 | 72,750 | — | — |
| 2014-10-21 | $17.84 | $51.69 | 101,700 | — | — |
| 2014-10-20 | $17.32 | $50.19 | 43,350 | — | — |
| 2014-10-17 | $17.36 | $49.90 | 58,500 | — | — |
| 2014-10-16 | $16.84 | $48.40 | 50,550 | — | — |
| 2014-10-15 | $16.40 | $47.14 | 175,400 | — | — |
| 2014-10-14 | $16.60 | $47.71 | 56,800 | — | — |
| 2014-10-13 | $16.82 | $48.34 | 54,200 | — | — |
| 2014-10-10 | $16.88 | $48.52 | 47,650 | — | — |
| 2014-10-09 | $17.20 | $49.44 | 32,750 | — | — |
| 2014-10-08 | $17.14 | $49.26 | 59,100 | — | — |
| 2014-10-07 | $17.12 | $49.21 | 50,450 | — | — |
| 2014-10-06 | $17.34 | $49.84 | 44,750 | — | — |
| 2014-10-03 | $17.34 | $49.84 | 41,500 | — | — |
| 2014-10-02 | $17.50 | $50.30 | 37,250 | — | — |
| 2014-10-01 | $17.46 | $50.18 | 61,650 | — | — |
| 2014-09-30 | $17.54 | $50.41 | 147,500 | — | — |
| 2014-09-29 | $17.88 | $51.39 | 103,850 | — | — |
| 2014-09-26 | $17.62 | $50.64 | 232,400 | — | — |
| 2014-09-25 | $16.48 | $47.37 | 53,900 | — | — |
| 2014-09-24 | $16.66 | $47.88 | 113,200 | — | — |
| 2014-09-23 | $16.38 | $47.08 | 143,550 | — | — |
| 2014-09-22 | $16.60 | $47.71 | 208,400 | — | — |
| 2014-09-19 | $16.92 | $48.63 | 425,900 | — | — |
| 2014-09-18 | $17.98 | $51.68 | 111,600 | — | — |
| 2014-09-17 | $18.70 | $53.75 | 48,200 | — | — |
| 2014-09-16 | $19.04 | $54.32 | 50,250 | — | — |
| 2014-09-15 | $18.96 | $54.09 | 42,150 | — | — |
| 2014-09-12 | $19.12 | $54.55 | 28,850 | — | — |
| 2014-09-11 | $19.18 | $54.72 | 23,350 | — | — |
| 2014-09-10 | $19.22 | $54.84 | 31,950 | — | — |
| 2014-09-09 | $19.26 | $54.95 | 36,750 | — | — |
| 2014-09-08 | $19.24 | $54.89 | 49,400 | — | — |
| 2014-09-05 | $19.36 | $55.24 | 49,800 | — | — |
| 2014-09-04 | $19.42 | $55.41 | 34,500 | — | — |
| 2014-09-03 | $19.30 | $55.06 | 32,450 | — | — |
| 2014-09-02 | $19.32 | $55.12 | 40,900 | — | — |
| 2014-08-29 | $19.38 | $55.29 | 37,200 | — | — |
| 2014-08-28 | $19.26 | $54.95 | 37,300 | — | — |
| 2014-08-27 | $19.26 | $54.95 | 33,100 | — | — |
| 2014-08-26 | $19.22 | $54.84 | 32,000 | — | — |
| 2014-08-25 | $19.18 | $54.72 | 47,850 | — | — |
| 2014-08-22 | $19.20 | $54.78 | 34,650 | — | — |
| 2014-08-21 | $19.12 | $54.55 | 54,750 | — | — |
| 2014-08-20 | $19.18 | $54.72 | 42,050 | — | — |
| 2014-08-19 | $19.10 | $54.49 | 53,450 | — | — |
| 2014-08-18 | $19.30 | $55.06 | 44,000 | — | — |
| 2014-08-15 | $19.48 | $55.18 | 50,950 | — | — |
| 2014-08-14 | $19.52 | $55.29 | 60,600 | — | — |
| 2014-08-13 | $19.56 | $55.41 | 73,250 | — | — |
| 2014-08-12 | $19.66 | $55.69 | 36,300 | — | — |
| 2014-08-11 | $19.46 | $55.12 | 48,850 | — | — |
| 2014-08-08 | $19.40 | $54.95 | 73,100 | — | — |
| 2014-08-07 | $19.28 | $54.61 | 89,450 | — | — |
| 2014-08-06 | $19.02 | $53.88 | 60,000 | — | — |
| 2014-08-05 | $19.04 | $53.93 | 74,100 | — | — |
| 2014-08-04 | $18.84 | $53.37 | 75,600 | — | — |
| 2014-08-01 | $18.28 | $51.78 | 135,650 | — | — |
| 2014-07-31 | $18.20 | $51.55 | 579,900 | — | — |
| 2014-07-30 | $20.04 | $56.77 | 53,150 | — | — |
| 2014-07-29 | $20.26 | $57.39 | 36,050 | — | — |
| 2014-07-28 | $20.42 | $57.84 | 52,900 | — | — |
| 2014-07-25 | $20.28 | $57.44 | 33,250 | — | — |
| 2014-07-24 | $20.10 | $56.93 | 24,700 | — | — |
| 2014-07-23 | $20.00 | $56.65 | 40,450 | — | — |
| 2014-07-22 | $20.24 | $56.94 | 100,000 | — | — |
| 2014-07-21 | $20.18 | $56.77 | 56,750 | — | — |
| 2014-07-18 | $20.08 | $56.48 | 51,450 | — | — |
| 2014-07-17 | $20.00 | $56.26 | 51,300 | — | — |
| 2014-07-16 | $20.10 | $56.54 | 51,850 | — | — |
| 2014-07-15 | $20.16 | $56.71 | 36,150 | — | — |
| 2014-07-14 | $20.06 | $56.43 | 48,500 | — | — |
| 2014-07-11 | $20.10 | $56.54 | 43,400 | — | — |
| 2014-07-10 | $20.16 | $56.71 | 48,000 | — | — |
| 2014-07-09 | $20.24 | $56.94 | 35,250 | — | — |
| 2014-07-08 | $20.06 | $56.43 | 90,750 | — | — |
| 2014-07-07 | $20.22 | $56.88 | 65,650 | — | — |
| 2014-07-03 | $20.16 | $56.71 | 44,500 | — | — |
| 2014-07-02 | $20.28 | $57.05 | 52,400 | — | — |
| 2014-07-01 | $20.18 | $56.77 | 114,050 | — | — |
| 2014-06-30 | $20.12 | $56.60 | 122,350 | — | — |
| 2014-06-27 | $19.92 | $56.03 | 1,740,400 | — | — |
| 2014-06-26 | $20.00 | $56.26 | 166,800 | — | — |
| 2014-06-25 | $19.52 | $54.91 | 116,300 | — | — |
| 2014-06-24 | $19.50 | $54.85 | 100,250 | — | — |
| 2014-06-23 | $19.50 | $54.85 | 96,450 | — | — |
| 2014-06-20 | $19.42 | $54.63 | 156,250 | — | — |
| 2014-06-19 | $19.56 | $55.02 | 56,250 | — | — |
| 2014-06-18 | $19.62 | $55.19 | 60,300 | — | — |
| 2014-06-17 | $19.82 | $55.75 | 66,350 | — | — |
| 2014-06-16 | $19.76 | $55.19 | 58,900 | — | — |
| 2014-06-13 | $19.64 | $54.86 | 66,100 | — | — |
| 2014-06-12 | $19.68 | $54.97 | 48,650 | — | — |
| 2014-06-11 | $19.68 | $54.97 | 46,000 | — | — |
| 2014-06-10 | $19.66 | $54.91 | 65,950 | — | — |
| 2014-06-09 | $19.66 | $54.91 | 65,900 | — | — |
| 2014-06-06 | $19.60 | $54.74 | 109,050 | — | — |
| 2014-06-05 | $19.76 | $55.19 | 71,250 | — | — |
| 2014-06-04 | $19.66 | $54.91 | 80,800 | — | — |
| 2014-06-03 | $19.88 | $55.53 | 72,350 | — | — |
| 2014-06-02 | $19.88 | $55.53 | 85,950 | — | — |
| 2014-05-30 | $19.88 | $55.53 | 77,050 | — | — |
| 2014-05-29 | $19.64 | $54.86 | 77,250 | — | — |
| 2014-05-28 | $19.58 | $54.69 | 47,950 | — | — |
| 2014-05-27 | $19.66 | $54.91 | 71,200 | — | — |
| 2014-05-23 | $19.56 | $54.63 | 47,600 | — | — |
| 2014-05-22 | $19.38 | $54.13 | 53,900 | — | — |
| 2014-05-21 | $19.40 | $54.19 | 44,650 | — | — |
| 2014-05-20 | $19.52 | $54.52 | 63,550 | — | — |
| 2014-05-19 | $19.50 | $54.46 | 62,350 | — | — |
| 2014-05-16 | $19.30 | $53.91 | 40,050 | — | — |
| 2014-05-15 | $19.28 | $53.46 | 42,000 | — | — |
| 2014-05-14 | $19.22 | $53.29 | 60,550 | — | — |
| 2014-05-13 | $19.30 | $53.51 | 58,600 | — | — |
| 2014-05-12 | $19.50 | $54.07 | 79,650 | — | — |
| 2014-05-09 | $19.18 | $53.18 | 37,400 | — | — |
| 2014-05-08 | $18.86 | $52.29 | 53,950 | — | — |
| 2014-05-07 | $19.10 | $52.96 | 76,150 | — | — |
| 2014-05-06 | $19.00 | $52.68 | 66,500 | — | — |
| 2014-05-05 | $19.24 | $53.35 | 87,650 | — | — |
| 2014-05-02 | $19.14 | $53.07 | 58,650 | — | — |
| 2014-05-01 | $18.90 | $52.41 | 148,000 | — | — |
| 2014-04-30 | $19.34 | $53.63 | 76,700 | — | — |
| 2014-04-29 | $19.36 | $53.68 | 77,000 | — | — |
| 2014-04-28 | $19.36 | $53.68 | 73,700 | — | — |
| 2014-04-25 | $19.66 | $54.51 | 58,600 | — | — |
| 2014-04-24 | $19.70 | $54.62 | 37,150 | — | — |
| 2014-04-23 | $19.70 | $54.62 | 60,800 | — | — |
| 2014-04-22 | $19.78 | $54.85 | 85,000 | — | — |
| 2014-04-21 | $19.62 | $54.40 | 43,650 | — | — |
| 2014-04-17 | $19.64 | $54.46 | 39,900 | — | — |
| 2014-04-16 | $19.60 | $54.35 | 53,750 | — | — |
| 2014-04-15 | $19.32 | $53.18 | 55,750 | — | — |
| 2014-04-14 | $19.22 | $52.91 | 51,900 | — | — |
| 2014-04-11 | $19.12 | $52.63 | 69,850 | — | — |
| 2014-04-10 | $19.26 | $53.02 | 107,300 | — | — |
| 2014-04-09 | $19.66 | $54.12 | 71,000 | — | — |
| 2014-04-08 | $19.50 | $53.68 | 71,850 | — | — |
| 2014-04-07 | $19.48 | $53.62 | 84,800 | — | — |
| 2014-04-04 | $19.64 | $54.06 | 72,300 | — | — |
| 2014-04-03 | $19.84 | $54.61 | 62,500 | — | — |
| 2014-04-02 | $19.98 | $55.00 | 63,150 | — | — |
| 2014-04-01 | $20.04 | $55.16 | 64,250 | — | — |
| 2014-03-31 | $20.16 | $55.49 | 148,650 | — | — |
| 2014-03-28 | $19.88 | $54.72 | 157,250 | — | — |
| 2014-03-27 | $19.60 | $53.95 | 94,700 | — | — |
| 2014-03-26 | $19.36 | $53.29 | 95,800 | — | — |
| 2014-03-25 | $19.58 | $53.90 | 33,150 | — | — |
| 2014-03-24 | $19.42 | $53.46 | 51,250 | — | — |
| 2014-03-21 | $19.38 | $53.35 | 161,200 | — | — |
| 2014-03-20 | $19.68 | $54.17 | 52,700 | — | — |
| 2014-03-19 | $19.62 | $54.01 | 74,900 | — | — |
| 2014-03-18 | $19.42 | $53.46 | 101,950 | — | — |
| 2014-03-17 | $19.42 | $53.46 | 31,050 | — | — |
| 2014-03-14 | $19.50 | $53.68 | 41,800 | — | — |
| 2014-03-13 | $19.54 | $53.79 | 66,850 | — | — |
| 2014-03-12 | $19.88 | $54.34 | 58,850 | — | — |
| 2014-03-11 | $19.66 | $53.74 | 44,950 | — | — |
| 2014-03-10 | $19.78 | $54.06 | 66,550 | — | — |
| 2014-03-07 | $19.58 | $53.52 | 47,350 | — | — |
| 2014-03-06 | $19.74 | $53.96 | 65,700 | — | — |
| 2014-03-05 | $19.56 | $53.46 | 73,000 | — | — |
| 2014-03-04 | $19.82 | $54.17 | 108,000 | — | — |
| 2014-03-03 | $20.04 | $54.78 | 70,350 | — | — |
| 2014-02-28 | $19.98 | $54.61 | 34,850 | — | — |
| 2014-02-27 | $19.96 | $54.56 | 41,100 | — | — |
| 2014-02-26 | $19.80 | $54.12 | 46,800 | — | — |
| 2014-02-25 | $19.78 | $54.06 | 57,500 | — | — |
| 2014-02-24 | $20.18 | $55.16 | 105,250 | — | — |
| 2014-02-21 | $20.10 | $54.94 | 67,000 | — | — |
| 2014-02-20 | $19.82 | $54.17 | 35,350 | — | — |
| 2014-02-19 | $19.62 | $53.63 | 83,600 | — | — |
| 2014-02-18 | $20.00 | $54.67 | 70,250 | — | — |
| 2014-02-14 | $19.78 | $54.06 | 70,350 | — | — |
| 2014-02-13 | $19.76 | $53.63 | 46,800 | — | — |
| 2014-02-12 | $19.62 | $53.25 | 46,150 | — | — |
| 2014-02-11 | $19.16 | $52.00 | 53,250 | — | — |
| 2014-02-10 | $19.06 | $51.73 | 53,800 | — | — |
| 2014-02-07 | $18.84 | $51.13 | 66,600 | — | — |
| 2014-02-06 | $18.76 | $50.91 | 81,450 | — | — |
| 2014-02-05 | $19.02 | $51.62 | 66,950 | — | — |
| 2014-02-04 | $19.42 | $52.70 | 57,850 | — | — |
| 2014-02-03 | $19.12 | $51.89 | 98,600 | — | — |
| 2014-01-31 | $19.74 | $53.57 | 67,550 | — | — |
| 2014-01-30 | $19.94 | $54.12 | 59,700 | — | — |
| 2014-01-29 | $19.60 | $53.19 | 38,500 | — | — |
| 2014-01-28 | $19.78 | $53.68 | 53,950 | — | — |
| 2014-01-27 | $19.70 | $53.46 | 125,250 | — | — |
| 2014-01-24 | $20.30 | $55.09 | 62,250 | — | — |
| 2014-01-23 | $20.64 | $56.02 | 53,600 | — | — |
| 2014-01-22 | $20.50 | $55.64 | 58,150 | — | — |
| 2014-01-21 | $20.34 | $55.20 | 97,700 | — | — |
| 2014-01-17 | $20.10 | $54.55 | 63,550 | — | — |
| 2014-01-16 | $20.14 | $54.28 | 42,200 | — | — |
| 2014-01-15 | $20.06 | $54.06 | 35,850 | — | — |
| 2014-01-14 | $19.90 | $53.63 | 35,850 | — | — |
| 2014-01-13 | $19.76 | $53.25 | 47,800 | — | — |
| 2014-01-10 | $19.66 | $52.99 | 61,850 | — | — |
| 2014-01-09 | $19.68 | $53.04 | 43,000 | — | — |
| 2014-01-08 | $19.58 | $52.77 | 34,150 | — | — |
| 2014-01-07 | $19.60 | $52.82 | 50,250 | — | — |
| 2014-01-06 | $19.46 | $52.45 | 54,500 | — | — |
| 2014-01-03 | $19.22 | $51.80 | 46,450 | — | — |
| 2014-01-02 | $18.92 | $50.99 | 96,900 | — | — |