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
- 2003-08-14 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 | $17.17 | $42.18 | 153,500 | — | — |
| 2014-12-30 | $17.41 | $42.77 | 89,200 | — | — |
| 2014-12-29 | $17.46 | $42.90 | 108,300 | — | — |
| 2014-12-26 | $17.41 | $42.77 | 73,600 | — | — |
| 2014-12-24 | $17.38 | $42.70 | 27,400 | — | — |
| 2014-12-23 | $17.39 | $42.72 | 91,400 | — | — |
| 2014-12-22 | $17.35 | $42.63 | 110,000 | — | — |
| 2014-12-19 | $17.26 | $42.40 | 270,400 | — | — |
| 2014-12-18 | $17.33 | $42.58 | 116,100 | — | — |
| 2014-12-17 | $17.26 | $42.40 | 140,900 | — | — |
| 2014-12-16 | $17.27 | $42.12 | 121,200 | — | — |
| 2014-12-15 | $17.37 | $42.37 | 100,800 | — | — |
| 2014-12-12 | $17.67 | $43.10 | 50,500 | — | — |
| 2014-12-11 | $17.82 | $43.46 | 87,600 | — | — |
| 2014-12-10 | $17.79 | $43.39 | 109,400 | — | — |
| 2014-12-09 | $17.79 | $43.39 | 84,000 | — | — |
| 2014-12-08 | $17.62 | $42.98 | 70,700 | — | — |
| 2014-12-05 | $17.73 | $43.24 | 63,300 | — | — |
| 2014-12-04 | $17.71 | $43.20 | 52,000 | — | — |
| 2014-12-03 | $17.78 | $43.37 | 75,700 | — | — |
| 2014-12-02 | $17.78 | $43.37 | 85,100 | — | — |
| 2014-12-01 | $17.57 | $42.85 | 82,200 | — | — |
| 2014-11-28 | $17.68 | $43.12 | 79,800 | — | — |
| 2014-11-26 | $17.65 | $43.05 | 90,400 | — | — |
| 2014-11-25 | $17.56 | $42.83 | 37,200 | — | — |
| 2014-11-24 | $17.56 | $42.83 | 56,100 | — | — |
| 2014-11-21 | $17.52 | $42.73 | 75,200 | — | — |
| 2014-11-20 | $17.51 | $42.71 | 60,300 | — | — |
| 2014-11-19 | $17.45 | $42.56 | 71,100 | — | — |
| 2014-11-18 | $17.70 | $43.17 | 69,300 | — | — |
| 2014-11-17 | $17.67 | $43.10 | 62,400 | — | — |
| 2014-11-14 | $17.61 | $42.95 | 154,500 | — | — |
| 2014-11-13 | $18.00 | $43.90 | 77,700 | — | — |
| 2014-11-12 | $18.06 | $43.74 | 96,500 | — | — |
| 2014-11-11 | $18.10 | $43.84 | 94,300 | — | — |
| 2014-11-10 | $18.17 | $44.01 | 108,400 | — | — |
| 2014-11-07 | $18.01 | $43.62 | 101,300 | — | — |
| 2014-11-06 | $18.07 | $43.77 | 98,400 | — | — |
| 2014-11-05 | $18.14 | $43.94 | 80,600 | — | — |
| 2014-11-04 | $18.18 | $44.03 | 114,900 | — | — |
| 2014-11-03 | $18.17 | $44.01 | 140,700 | — | — |
| 2014-10-31 | $18.10 | $43.84 | 159,800 | — | — |
| 2014-10-30 | $18.00 | $43.60 | 133,000 | — | — |
| 2014-10-29 | $17.84 | $43.21 | 94,000 | — | — |
| 2014-10-28 | $17.96 | $43.50 | 134,400 | — | — |
| 2014-10-27 | $17.67 | $42.80 | 224,100 | — | — |
| 2014-10-24 | $17.31 | $41.93 | 109,400 | — | — |
| 2014-10-23 | $17.27 | $41.83 | 201,700 | — | — |
| 2014-10-22 | $17.11 | $41.44 | 225,300 | — | — |
| 2014-10-21 | $17.12 | $41.47 | 136,300 | — | — |
| 2014-10-20 | $17.12 | $41.47 | 211,700 | — | — |
| 2014-10-17 | $17.03 | $40.95 | 130,900 | — | — |
| 2014-10-16 | $17.02 | $40.92 | 229,300 | — | — |
| 2014-10-15 | $16.95 | $40.75 | 265,500 | — | — |
| 2014-10-14 | $17.02 | $40.92 | 175,600 | — | — |
| 2014-10-13 | $16.99 | $40.85 | 268,800 | — | — |
| 2014-10-10 | $16.96 | $40.78 | 137,700 | — | — |
| 2014-10-09 | $17.02 | $40.92 | 131,600 | — | — |
| 2014-10-08 | $17.04 | $40.97 | 166,500 | — | — |
| 2014-10-07 | $16.86 | $40.54 | 80,400 | — | — |
| 2014-10-06 | $17.01 | $40.90 | 84,500 | — | — |
| 2014-10-03 | $17.03 | $40.95 | 87,500 | — | — |
| 2014-10-02 | $16.94 | $40.73 | 58,500 | — | — |
| 2014-10-01 | $16.91 | $40.66 | 130,800 | — | — |
| 2014-09-30 | $16.99 | $40.85 | 155,900 | — | — |
| 2014-09-29 | $17.10 | $41.11 | 91,400 | — | — |
| 2014-09-26 | $17.14 | $41.21 | 142,900 | — | — |
| 2014-09-25 | $17.05 | $40.99 | 84,000 | — | — |
| 2014-09-24 | $17.06 | $41.02 | 96,900 | — | — |
| 2014-09-23 | $17.08 | $41.07 | 97,500 | — | — |
| 2014-09-22 | $17.29 | $41.57 | 63,600 | — | — |
| 2014-09-19 | $17.39 | $41.81 | 181,000 | — | — |
| 2014-09-18 | $17.54 | $42.17 | 65,900 | — | — |
| 2014-09-17 | $17.63 | $42.39 | 83,800 | — | — |
| 2014-09-16 | $17.75 | $42.38 | 127,300 | — | — |
| 2014-09-15 | $17.70 | $42.26 | 104,600 | — | — |
| 2014-09-12 | $17.94 | $42.83 | 106,400 | — | — |
| 2014-09-11 | $18.22 | $43.50 | 51,900 | — | — |
| 2014-09-10 | $18.21 | $43.48 | 71,900 | — | — |
| 2014-09-09 | $18.28 | $43.64 | 37,900 | — | — |
| 2014-09-08 | $18.32 | $43.74 | 61,900 | — | — |
| 2014-09-05 | $18.30 | $43.69 | 42,300 | — | — |
| 2014-09-04 | $18.21 | $43.48 | 59,100 | — | — |
| 2014-09-03 | $18.26 | $43.59 | 43,400 | — | — |
| 2014-09-02 | $18.29 | $43.67 | 54,900 | — | — |
| 2014-08-29 | $18.28 | $43.64 | 70,500 | — | — |
| 2014-08-28 | $18.04 | $43.07 | 38,000 | — | — |
| 2014-08-27 | $18.09 | $43.19 | 46,100 | — | — |
| 2014-08-26 | $18.09 | $43.19 | 51,100 | — | — |
| 2014-08-25 | $18.05 | $43.09 | 71,000 | — | — |
| 2014-08-22 | $18.11 | $43.24 | 78,700 | — | — |
| 2014-08-21 | $18.19 | $43.43 | 37,900 | — | — |
| 2014-08-20 | $18.24 | $43.55 | 57,600 | — | — |
| 2014-08-19 | $18.30 | $43.69 | 69,100 | — | — |
| 2014-08-18 | $18.28 | $43.64 | 81,500 | — | — |
| 2014-08-15 | $18.26 | $43.30 | 87,800 | — | — |
| 2014-08-14 | $18.29 | $43.37 | 145,900 | — | — |
| 2014-08-13 | $18.11 | $42.94 | 98,300 | — | — |
| 2014-08-12 | $17.86 | $42.35 | 62,100 | — | — |
| 2014-08-11 | $17.90 | $42.44 | 71,000 | — | — |
| 2014-08-08 | $17.72 | $42.02 | 60,400 | — | — |
| 2014-08-07 | $17.59 | $41.71 | 76,400 | — | — |
| 2014-08-06 | $17.67 | $41.90 | 91,700 | — | — |
| 2014-08-05 | $17.48 | $41.45 | 70,500 | — | — |
| 2014-08-04 | $17.58 | $41.68 | 64,000 | — | — |
| 2014-08-01 | $17.36 | $41.16 | 95,000 | — | — |
| 2014-07-31 | $17.45 | $41.38 | 245,700 | — | — |
| 2014-07-30 | $17.52 | $41.54 | 116,800 | — | — |
| 2014-07-29 | $17.53 | $41.57 | 72,400 | — | — |
| 2014-07-28 | $17.62 | $41.78 | 70,300 | — | — |
| 2014-07-25 | $17.57 | $41.66 | 93,900 | — | — |
| 2014-07-24 | $17.60 | $41.73 | 91,700 | — | — |
| 2014-07-23 | $17.75 | $42.09 | 40,900 | — | — |
| 2014-07-22 | $17.80 | $41.91 | 99,100 | — | — |
| 2014-07-21 | $17.80 | $41.91 | 53,900 | — | — |
| 2014-07-18 | $17.79 | $41.89 | 70,700 | — | — |
| 2014-07-17 | $17.72 | $41.72 | 99,500 | — | — |
| 2014-07-16 | $17.77 | $41.84 | 76,300 | — | — |
| 2014-07-15 | $17.70 | $41.67 | 110,800 | — | — |
| 2014-07-14 | $17.92 | $42.19 | 71,100 | — | — |
| 2014-07-11 | $17.73 | $41.74 | 77,600 | — | — |
| 2014-07-10 | $17.70 | $41.67 | 159,400 | — | — |
| 2014-07-09 | $17.94 | $42.24 | 50,700 | — | — |
| 2014-07-08 | $17.88 | $42.10 | 70,600 | — | — |
| 2014-07-07 | $17.90 | $42.14 | 116,200 | — | — |
| 2014-07-03 | $17.94 | $42.24 | 53,100 | — | — |
| 2014-07-02 | $18.01 | $42.40 | 129,600 | — | — |
| 2014-07-01 | $17.85 | $42.03 | 101,300 | — | — |
| 2014-06-30 | $17.87 | $42.07 | 136,600 | — | — |
| 2014-06-27 | $17.75 | $41.79 | 145,300 | — | — |
| 2014-06-26 | $17.60 | $41.44 | 67,100 | — | — |
| 2014-06-25 | $17.51 | $41.23 | 84,000 | — | — |
| 2014-06-24 | $17.47 | $41.13 | 93,200 | — | — |
| 2014-06-23 | $17.47 | $41.13 | 56,600 | — | — |
| 2014-06-20 | $17.53 | $41.27 | 185,900 | — | — |
| 2014-06-19 | $17.41 | $40.99 | 82,700 | — | — |
| 2014-06-18 | $17.27 | $40.66 | 80,200 | — | — |
| 2014-06-17 | $17.30 | $40.73 | 103,300 | — | — |
| 2014-06-16 | $17.32 | $40.48 | 102,600 | — | — |
| 2014-06-13 | $17.37 | $40.60 | 93,000 | — | — |
| 2014-06-12 | $17.46 | $40.81 | 109,600 | — | — |
| 2014-06-11 | $17.39 | $40.65 | 87,300 | — | — |
| 2014-06-10 | $17.39 | $40.65 | 173,400 | — | — |
| 2014-06-09 | $17.35 | $40.55 | 156,300 | — | — |
| 2014-06-06 | $17.37 | $40.60 | 132,000 | — | — |
| 2014-06-05 | $17.39 | $40.65 | 196,100 | — | — |
| 2014-06-04 | $17.16 | $40.11 | 229,800 | — | — |
| 2014-06-03 | $17.01 | $39.76 | 1,345,800 | — | — |
| 2014-06-02 | $17.53 | $40.98 | 139,000 | — | — |
| 2014-05-30 | $17.97 | $42.00 | 56,700 | — | — |
| 2014-05-29 | $17.85 | $41.72 | 30,200 | — | — |
| 2014-05-28 | $17.89 | $41.82 | 53,700 | — | — |
| 2014-05-27 | $17.95 | $41.96 | 143,200 | — | — |
| 2014-05-23 | $17.66 | $41.28 | 64,400 | — | — |
| 2014-05-22 | $17.44 | $40.77 | 70,500 | — | — |
| 2014-05-21 | $17.33 | $40.51 | 55,600 | — | — |
| 2014-05-20 | $17.40 | $40.67 | 103,500 | — | — |
| 2014-05-19 | $17.51 | $40.93 | 59,500 | — | — |
| 2014-05-16 | $17.48 | $40.86 | 58,600 | — | — |
| 2014-05-15 | $17.51 | $40.64 | 134,800 | — | — |
| 2014-05-14 | $17.57 | $40.78 | 69,500 | — | — |
| 2014-05-13 | $17.80 | $41.31 | 99,900 | — | — |
| 2014-05-12 | $17.83 | $41.38 | 85,400 | — | — |
| 2014-05-09 | $17.71 | $41.10 | 53,700 | — | — |
| 2014-05-08 | $17.57 | $40.78 | 56,900 | — | — |
| 2014-05-07 | $17.68 | $41.03 | 59,800 | — | — |
| 2014-05-06 | $17.55 | $40.73 | 68,400 | — | — |
| 2014-05-05 | $17.62 | $40.89 | 52,600 | — | — |
| 2014-05-02 | $17.64 | $40.94 | 51,500 | — | — |
| 2014-05-01 | $17.67 | $41.01 | 77,300 | — | — |
| 2014-04-30 | $17.64 | $40.94 | 60,300 | — | — |
| 2014-04-29 | $17.57 | $40.78 | 53,600 | — | — |
| 2014-04-28 | $17.65 | $40.96 | 64,600 | — | — |
| 2014-04-25 | $17.42 | $40.43 | 48,500 | — | — |
| 2014-04-24 | $17.52 | $40.66 | 49,500 | — | — |
| 2014-04-23 | $17.56 | $40.75 | 60,700 | — | — |
| 2014-04-22 | $17.69 | $41.05 | 71,600 | — | — |
| 2014-04-21 | $17.69 | $41.05 | 76,100 | — | — |
| 2014-04-17 | $17.42 | $40.43 | 43,100 | — | — |
| 2014-04-16 | $17.47 | $40.54 | 35,600 | — | — |
| 2014-04-15 | $17.54 | $40.42 | 70,500 | — | — |
| 2014-04-14 | $17.36 | $40.00 | 43,600 | — | — |
| 2014-04-11 | $17.30 | $39.86 | 76,200 | — | — |
| 2014-04-10 | $17.36 | $40.00 | 59,900 | — | — |
| 2014-04-09 | $17.53 | $40.39 | 53,600 | — | — |
| 2014-04-08 | $17.53 | $40.39 | 50,600 | — | — |
| 2014-04-07 | $17.41 | $40.12 | 45,500 | — | — |
| 2014-04-04 | $17.51 | $40.35 | 45,500 | — | — |
| 2014-04-03 | $17.59 | $40.53 | 36,900 | — | — |
| 2014-04-02 | $17.70 | $40.78 | 51,700 | — | — |
| 2014-04-01 | $17.59 | $40.53 | 51,900 | — | — |
| 2014-03-31 | $17.34 | $39.96 | 93,700 | — | — |
| 2014-03-28 | $17.25 | $39.75 | 56,000 | — | — |
| 2014-03-27 | $17.15 | $39.52 | 36,300 | — | — |
| 2014-03-26 | $17.21 | $39.66 | 57,900 | — | — |
| 2014-03-25 | $17.48 | $40.28 | 53,600 | — | — |
| 2014-03-24 | $17.45 | $40.21 | 68,200 | — | — |
| 2014-03-21 | $17.53 | $40.39 | 122,100 | — | — |
| 2014-03-20 | $17.36 | $40.00 | 67,000 | — | — |
| 2014-03-19 | $17.29 | $39.84 | 75,900 | — | — |
| 2014-03-18 | $17.49 | $40.30 | 119,500 | — | — |
| 2014-03-17 | $17.54 | $40.42 | 131,000 | — | — |
| 2014-03-14 | $17.58 | $40.51 | 36,500 | — | — |
| 2014-03-13 | $17.58 | $40.51 | 43,900 | — | — |
| 2014-03-12 | $17.68 | $40.45 | 123,500 | — | — |
| 2014-03-11 | $17.61 | $40.29 | 40,800 | — | — |
| 2014-03-10 | $17.67 | $40.43 | 53,600 | — | — |
| 2014-03-07 | $17.64 | $40.36 | 85,300 | — | — |
| 2014-03-06 | $17.58 | $40.22 | 80,700 | — | — |
| 2014-03-05 | $17.64 | $40.36 | 59,900 | — | — |
| 2014-03-04 | $17.61 | $40.29 | 132,600 | — | — |
| 2014-03-03 | $17.44 | $39.90 | 71,400 | — | — |
| 2014-02-28 | $17.40 | $39.81 | 97,500 | — | — |
| 2014-02-27 | $17.45 | $39.92 | 86,600 | — | — |
| 2014-02-26 | $17.39 | $39.79 | 70,600 | — | — |
| 2014-02-25 | $17.24 | $39.44 | 122,100 | — | — |
| 2014-02-24 | $17.51 | $40.06 | 100,300 | — | — |
| 2014-02-21 | $17.45 | $39.92 | 102,500 | — | — |
| 2014-02-20 | $17.57 | $40.20 | 123,000 | — | — |
| 2014-02-19 | $17.74 | $40.59 | 64,800 | — | — |
| 2014-02-18 | $17.74 | $40.59 | 95,000 | — | — |
| 2014-02-14 | $17.54 | $40.13 | 73,000 | — | — |
| 2014-02-13 | $17.65 | $40.10 | 93,100 | — | — |
| 2014-02-12 | $17.58 | $39.94 | 78,800 | — | — |
| 2014-02-11 | $17.50 | $39.76 | 108,900 | — | — |
| 2014-02-10 | $17.49 | $39.73 | 119,300 | — | — |
| 2014-02-07 | $17.50 | $39.76 | 89,800 | — | — |
| 2014-02-06 | $17.44 | $39.62 | 56,500 | — | — |
| 2014-02-05 | $17.40 | $39.53 | 229,000 | — | — |
| 2014-02-04 | $18.10 | $41.12 | 74,000 | — | — |
| 2014-02-03 | $18.09 | $41.10 | 78,800 | — | — |
| 2014-01-31 | $18.65 | $42.37 | 66,100 | — | — |
| 2014-01-30 | $18.59 | $42.23 | 111,400 | — | — |
| 2014-01-29 | $18.19 | $41.32 | 53,100 | — | — |
| 2014-01-28 | $18.54 | $42.12 | 71,700 | — | — |
| 2014-01-27 | $18.33 | $41.64 | 66,000 | — | — |
| 2014-01-24 | $18.42 | $41.85 | 54,600 | — | — |
| 2014-01-23 | $18.62 | $42.30 | 59,400 | — | — |
| 2014-01-22 | $18.61 | $42.28 | 57,700 | — | — |
| 2014-01-21 | $18.53 | $42.10 | 77,200 | — | — |
| 2014-01-17 | $18.43 | $41.87 | 75,100 | — | — |
| 2014-01-16 | $18.56 | $41.88 | 88,000 | — | — |
| 2014-01-15 | $18.41 | $41.54 | 63,500 | — | — |
| 2014-01-14 | $18.37 | $41.45 | 105,700 | — | — |
| 2014-01-13 | $18.41 | $41.54 | 64,900 | — | — |
| 2014-01-10 | $18.40 | $41.52 | 61,400 | — | — |
| 2014-01-09 | $18.30 | $41.29 | 45,900 | — | — |
| 2014-01-08 | $18.23 | $41.13 | 61,100 | — | — |
| 2014-01-07 | $18.30 | $41.29 | 83,400 | — | — |
| 2014-01-06 | $18.15 | $40.95 | 83,500 | — | — |
| 2014-01-03 | $18.14 | $40.93 | 106,100 | — | — |
| 2014-01-02 | $17.94 | $40.48 | 105,400 | — | — |