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
- 1980-03-18 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 | $21.67 | $39.53 | 34,000 | — | — |
| 2014-12-30 | $21.96 | $40.07 | 30,000 | — | — |
| 2014-12-29 | $21.99 | $40.12 | 21,400 | — | — |
| 2014-12-26 | $22.15 | $40.41 | 78,200 | — | — |
| 2014-12-24 | $21.40 | $39.05 | 16,000 | — | — |
| 2014-12-23 | $21.56 | $39.33 | 34,600 | — | — |
| 2014-12-22 | $21.38 | $39.01 | 54,800 | — | — |
| 2014-12-19 | $21.06 | $38.42 | 119,600 | — | — |
| 2014-12-18 | $20.74 | $37.84 | 74,000 | — | — |
| 2014-12-17 | $20.79 | $37.92 | 51,600 | — | — |
| 2014-12-16 | $19.80 | $36.13 | 33,000 | — | — |
| 2014-12-15 | $19.92 | $36.35 | 49,400 | — | — |
| 2014-12-12 | $19.92 | $36.34 | 36,600 | — | — |
| 2014-12-11 | $20.04 | $36.57 | 26,800 | — | — |
| 2014-12-10 | $19.81 | $36.14 | 38,200 | — | — |
| 2014-12-09 | $20.39 | $37.20 | 55,600 | — | — |
| 2014-12-08 | $19.78 | $36.08 | 36,000 | — | — |
| 2014-12-05 | $20.22 | $36.89 | 24,800 | — | — |
| 2014-12-04 | $20.15 | $36.77 | 30,800 | — | — |
| 2014-12-03 | $19.81 | $36.15 | 41,800 | — | — |
| 2014-12-02 | $19.50 | $35.58 | 54,800 | — | — |
| 2014-12-01 | $19.38 | $35.36 | 43,600 | — | — |
| 2014-11-28 | $19.72 | $35.98 | 23,000 | — | — |
| 2014-11-26 | $19.78 | $36.09 | 30,400 | — | — |
| 2014-11-25 | $19.71 | $35.96 | 21,600 | — | — |
| 2014-11-24 | $19.93 | $36.37 | 31,000 | — | — |
| 2014-11-21 | $20.24 | $36.92 | 47,000 | — | — |
| 2014-11-20 | $20.13 | $36.72 | 42,200 | — | — |
| 2014-11-19 | $19.95 | $36.39 | 41,600 | — | — |
| 2014-11-18 | $20.13 | $36.73 | 41,600 | — | — |
| 2014-11-17 | $19.91 | $36.32 | 32,000 | — | — |
| 2014-11-14 | $20.43 | $37.28 | 30,600 | — | — |
| 2014-11-13 | $20.50 | $37.41 | 21,400 | — | — |
| 2014-11-12 | $20.74 | $37.83 | 25,200 | — | — |
| 2014-11-11 | $20.48 | $37.36 | 38,000 | — | — |
| 2014-11-10 | $20.69 | $37.75 | 77,400 | — | — |
| 2014-11-07 | $20.95 | $38.22 | 87,600 | — | — |
| 2014-11-06 | $20.47 | $37.35 | 89,200 | — | — |
| 2014-11-05 | $19.38 | $35.35 | 58,800 | — | — |
| 2014-11-04 | $18.88 | $34.44 | 79,000 | — | — |
| 2014-11-03 | $19.25 | $35.12 | 67,600 | — | — |
| 2014-10-31 | $19.25 | $35.13 | 91,600 | — | — |
| 2014-10-30 | $18.75 | $34.20 | 54,800 | — | — |
| 2014-10-29 | $18.30 | $33.39 | 33,400 | — | — |
| 2014-10-28 | $18.30 | $33.38 | 63,600 | — | — |
| 2014-10-27 | $18.04 | $32.91 | 47,200 | — | — |
| 2014-10-24 | $18.22 | $33.24 | 22,600 | — | — |
| 2014-10-23 | $18.23 | $33.26 | 22,600 | — | — |
| 2014-10-22 | $18.01 | $32.86 | 30,800 | — | — |
| 2014-10-21 | $17.95 | $32.75 | 32,000 | — | — |
| 2014-10-20 | $17.99 | $32.82 | 70,600 | — | — |
| 2014-10-17 | $17.90 | $32.65 | 60,800 | — | — |
| 2014-10-16 | $18.00 | $32.84 | 56,800 | — | — |
| 2014-10-15 | $18.11 | $33.04 | 58,200 | — | — |
| 2014-10-14 | $17.72 | $32.32 | 56,400 | — | — |
| 2014-10-13 | $17.10 | $31.20 | 32,800 | — | — |
| 2014-10-10 | $16.66 | $30.40 | 41,200 | — | — |
| 2014-10-09 | $16.81 | $30.66 | 54,200 | — | — |
| 2014-10-08 | $17.36 | $31.68 | 37,200 | — | — |
| 2014-10-07 | $16.96 | $30.95 | 74,800 | — | — |
| 2014-10-06 | $17.17 | $31.33 | 38,800 | — | — |
| 2014-10-03 | $17.13 | $31.25 | 51,600 | — | — |
| 2014-10-02 | $17.31 | $31.57 | 36,200 | — | — |
| 2014-10-01 | $17.46 | $31.86 | 93,200 | — | — |
| 2014-09-30 | $17.98 | $32.81 | 111,200 | — | — |
| 2014-09-29 | $18.17 | $33.16 | 48,400 | — | — |
| 2014-09-26 | $17.70 | $32.29 | 30,200 | — | — |
| 2014-09-25 | $17.47 | $31.87 | 55,000 | — | — |
| 2014-09-24 | $17.77 | $32.42 | 32,800 | — | — |
| 2014-09-23 | $17.65 | $32.20 | 56,800 | — | — |
| 2014-09-22 | $17.71 | $32.31 | 43,600 | — | — |
| 2014-09-19 | $17.88 | $32.62 | 96,000 | — | — |
| 2014-09-18 | $18.07 | $32.97 | 21,000 | — | — |
| 2014-09-17 | $18.04 | $32.92 | 35,200 | — | — |
| 2014-09-16 | $18.24 | $32.93 | 62,600 | — | — |
| 2014-09-15 | $18.25 | $32.95 | 32,400 | — | — |
| 2014-09-12 | $18.50 | $33.39 | 42,000 | — | — |
| 2014-09-11 | $18.80 | $33.95 | 40,400 | — | — |
| 2014-09-10 | $18.87 | $34.07 | 36,800 | — | — |
| 2014-09-09 | $18.79 | $33.92 | 55,200 | — | — |
| 2014-09-08 | $18.90 | $34.13 | 82,200 | — | — |
| 2014-09-05 | $18.83 | $34.00 | 35,400 | — | — |
| 2014-09-04 | $18.86 | $34.05 | 27,400 | — | — |
| 2014-09-03 | $18.72 | $33.80 | 29,800 | — | — |
| 2014-09-02 | $18.66 | $33.69 | 34,000 | — | — |
| 2014-08-29 | $18.40 | $33.22 | 39,200 | — | — |
| 2014-08-28 | $18.12 | $32.71 | 34,200 | — | — |
| 2014-08-27 | $18.26 | $32.97 | 50,000 | — | — |
| 2014-08-26 | $18.14 | $32.75 | 29,200 | — | — |
| 2014-08-25 | $18.06 | $32.60 | 35,800 | — | — |
| 2014-08-22 | $18.08 | $32.65 | 49,400 | — | — |
| 2014-08-21 | $18.06 | $32.61 | 53,000 | — | — |
| 2014-08-20 | $18.08 | $32.64 | 86,000 | — | — |
| 2014-08-19 | $18.03 | $32.55 | 19,200 | — | — |
| 2014-08-18 | $18.00 | $32.50 | 33,400 | — | — |
| 2014-08-15 | $17.71 | $31.98 | 58,800 | — | — |
| 2014-08-14 | $17.66 | $31.88 | 16,000 | — | — |
| 2014-08-13 | $17.75 | $32.04 | 23,800 | — | — |
| 2014-08-12 | $17.61 | $31.79 | 13,800 | — | — |
| 2014-08-11 | $17.70 | $31.95 | 23,200 | — | — |
| 2014-08-08 | $17.42 | $31.44 | 35,000 | — | — |
| 2014-08-07 | $17.31 | $31.25 | 124,000 | — | — |
| 2014-08-06 | $17.54 | $31.66 | 43,400 | — | — |
| 2014-08-05 | $17.67 | $31.90 | 58,800 | — | — |
| 2014-08-04 | $17.66 | $31.88 | 56,200 | — | — |
| 2014-08-01 | $17.63 | $31.83 | 41,800 | — | — |
| 2014-07-31 | $17.13 | $30.92 | 58,800 | — | — |
| 2014-07-30 | $17.23 | $31.10 | 61,400 | — | — |
| 2014-07-29 | $17.50 | $31.61 | 30,000 | — | — |
| 2014-07-28 | $17.63 | $31.83 | 23,200 | — | — |
| 2014-07-25 | $17.70 | $31.95 | 39,000 | — | — |
| 2014-07-24 | $18.09 | $32.67 | 82,200 | — | — |
| 2014-07-23 | $18.43 | $33.29 | 41,600 | — | — |
| 2014-07-22 | $18.48 | $33.36 | 50,000 | — | — |
| 2014-07-21 | $18.31 | $33.05 | 21,200 | — | — |
| 2014-07-18 | $18.50 | $33.41 | 68,800 | — | — |
| 2014-07-17 | $17.85 | $32.23 | 35,000 | — | — |
| 2014-07-16 | $18.14 | $32.74 | 26,000 | — | — |
| 2014-07-15 | $18.22 | $32.89 | 29,600 | — | — |
| 2014-07-14 | $18.37 | $33.16 | 33,800 | — | — |
| 2014-07-11 | $18.20 | $32.85 | 30,200 | — | — |
| 2014-07-10 | $18.15 | $32.76 | 34,000 | — | — |
| 2014-07-09 | $18.49 | $33.38 | 42,600 | — | — |
| 2014-07-08 | $18.51 | $33.43 | 90,800 | — | — |
| 2014-07-07 | $18.48 | $33.37 | 58,200 | — | — |
| 2014-07-03 | $18.90 | $34.12 | 18,600 | — | — |
| 2014-07-02 | $18.83 | $34.01 | 74,000 | — | — |
| 2014-07-01 | $18.75 | $33.85 | 65,400 | — | — |
| 2014-06-30 | $18.57 | $33.53 | 87,000 | — | — |
| 2014-06-27 | $18.43 | $33.28 | 654,600 | — | — |
| 2014-06-26 | $18.30 | $33.04 | 38,600 | — | — |
| 2014-06-25 | $18.56 | $33.51 | 48,800 | — | — |
| 2014-06-24 | $18.54 | $33.47 | 57,600 | — | — |
| 2014-06-23 | $18.65 | $33.67 | 35,600 | — | — |
| 2014-06-20 | $18.57 | $33.53 | 125,200 | — | — |
| 2014-06-19 | $18.42 | $33.25 | 24,800 | — | — |
| 2014-06-18 | $18.39 | $33.20 | 23,400 | — | — |
| 2014-06-17 | $18.36 | $33.15 | 41,800 | — | — |
| 2014-06-16 | $18.46 | $33.33 | 52,800 | — | — |
| 2014-06-13 | $18.31 | $33.06 | 19,800 | — | — |
| 2014-06-12 | $18.20 | $32.85 | 26,200 | — | — |
| 2014-06-11 | $18.27 | $32.99 | 25,000 | — | — |
| 2014-06-10 | $18.47 | $33.34 | 30,000 | — | — |
| 2014-06-09 | $18.58 | $33.56 | 71,200 | — | — |
| 2014-06-06 | $18.49 | $33.39 | 60,600 | — | — |
| 2014-06-05 | $18.46 | $33.33 | 24,400 | — | — |
| 2014-06-04 | $17.73 | $32.00 | 23,200 | — | — |
| 2014-06-03 | $17.81 | $32.16 | 36,600 | — | — |
| 2014-06-02 | $18.04 | $32.56 | 53,800 | — | — |
| 2014-05-30 | $18.06 | $32.60 | 46,000 | — | — |
| 2014-05-29 | $17.23 | $31.10 | 37,800 | — | — |
| 2014-05-28 | $17.46 | $31.52 | 37,000 | — | — |
| 2014-05-27 | $17.55 | $31.68 | 42,200 | — | — |
| 2014-05-23 | $17.24 | $31.12 | 30,200 | — | — |
| 2014-05-22 | $17.32 | $31.26 | 56,800 | — | — |
| 2014-05-21 | $16.93 | $30.57 | 40,600 | — | — |
| 2014-05-20 | $17.03 | $30.75 | 62,200 | — | — |
| 2014-05-19 | $17.44 | $31.49 | 15,600 | — | — |
| 2014-05-16 | $17.42 | $31.46 | 36,600 | — | — |
| 2014-05-15 | $17.05 | $30.79 | 48,000 | — | — |
| 2014-05-14 | $17.13 | $30.92 | 60,600 | — | — |
| 2014-05-13 | $17.38 | $31.38 | 67,800 | — | — |
| 2014-05-12 | $17.80 | $32.14 | 30,400 | — | — |
| 2014-05-09 | $17.42 | $31.44 | 31,400 | — | — |
| 2014-05-08 | $17.28 | $31.20 | 43,400 | — | — |
| 2014-05-07 | $17.31 | $31.25 | 35,000 | — | — |
| 2014-05-06 | $17.34 | $31.31 | 69,800 | — | — |
| 2014-05-05 | $17.83 | $32.19 | 86,200 | — | — |
| 2014-05-02 | $17.95 | $32.41 | 31,600 | — | — |
| 2014-05-01 | $18.08 | $32.64 | 66,400 | — | — |
| 2014-04-30 | $18.10 | $32.68 | 48,800 | — | — |
| 2014-04-29 | $18.04 | $32.56 | 28,400 | — | — |
| 2014-04-28 | $18.25 | $32.96 | 22,400 | — | — |
| 2014-04-25 | $17.96 | $32.43 | 37,400 | — | — |
| 2014-04-24 | $17.99 | $32.47 | 48,200 | — | — |
| 2014-04-23 | $18.12 | $32.72 | 28,200 | — | — |
| 2014-04-22 | $18.45 | $33.30 | 36,600 | — | — |
| 2014-04-21 | $18.42 | $33.27 | 63,400 | — | — |
| 2014-04-17 | $18.21 | $32.87 | 16,800 | — | — |
| 2014-04-16 | $18.09 | $32.67 | 34,600 | — | — |
| 2014-04-15 | $18.04 | $32.57 | 29,400 | — | — |
| 2014-04-14 | $18.05 | $32.59 | 25,200 | — | — |
| 2014-04-11 | $18.07 | $32.62 | 36,200 | — | — |
| 2014-04-10 | $18.12 | $32.71 | 49,600 | — | — |
| 2014-04-09 | $18.64 | $33.66 | 41,800 | — | — |
| 2014-04-08 | $18.50 | $33.40 | 43,200 | — | — |
| 2014-04-07 | $18.12 | $32.72 | 77,600 | — | — |
| 2014-04-04 | $18.09 | $32.66 | 40,600 | — | — |
| 2014-04-03 | $18.76 | $33.87 | 29,800 | — | — |
| 2014-04-02 | $18.66 | $33.69 | 14,400 | — | — |
| 2014-04-01 | $18.63 | $33.64 | 46,600 | — | — |
| 2014-03-31 | $18.37 | $33.17 | 32,800 | — | — |
| 2014-03-28 | $18.08 | $32.65 | 35,800 | — | — |
| 2014-03-27 | $18.12 | $32.71 | 26,000 | — | — |
| 2014-03-26 | $18.05 | $32.59 | 47,600 | — | — |
| 2014-03-25 | $18.09 | $32.66 | 21,400 | — | — |
| 2014-03-24 | $18.09 | $32.66 | 50,800 | — | — |
| 2014-03-21 | $18.03 | $32.55 | 82,000 | — | — |
| 2014-03-20 | $17.85 | $32.23 | 53,600 | — | — |
| 2014-03-19 | $17.65 | $31.87 | 25,600 | — | — |
| 2014-03-18 | $18.20 | $32.54 | 36,400 | — | — |
| 2014-03-17 | $18.23 | $32.58 | 23,200 | — | — |
| 2014-03-14 | $17.91 | $32.01 | 24,000 | — | — |
| 2014-03-13 | $17.96 | $32.10 | 30,200 | — | — |
| 2014-03-12 | $18.48 | $33.03 | 33,200 | — | — |
| 2014-03-11 | $18.12 | $32.38 | 43,600 | — | — |
| 2014-03-10 | $18.48 | $33.04 | 26,200 | — | — |
| 2014-03-07 | $18.41 | $32.91 | 19,800 | — | — |
| 2014-03-06 | $18.32 | $32.75 | 18,000 | — | — |
| 2014-03-05 | $18.20 | $32.54 | 35,800 | — | — |
| 2014-03-04 | $18.39 | $32.88 | 85,200 | — | — |
| 2014-03-03 | $17.67 | $31.59 | 24,200 | — | — |
| 2014-02-28 | $17.82 | $31.85 | 34,600 | — | — |
| 2014-02-27 | $17.74 | $31.71 | 25,000 | — | — |
| 2014-02-26 | $17.80 | $31.82 | 21,600 | — | — |
| 2014-02-25 | $17.59 | $31.45 | 29,600 | — | — |
| 2014-02-24 | $17.63 | $31.51 | 36,600 | — | — |
| 2014-02-21 | $17.67 | $31.59 | 40,400 | — | — |
| 2014-02-20 | $17.71 | $31.66 | 24,400 | — | — |
| 2014-02-19 | $17.43 | $31.16 | 33,000 | — | — |
| 2014-02-18 | $17.48 | $31.25 | 28,400 | — | — |
| 2014-02-14 | $17.34 | $31.00 | 36,800 | — | — |
| 2014-02-13 | $17.39 | $31.09 | 35,400 | — | — |
| 2014-02-12 | $17.41 | $31.12 | 29,800 | — | — |
| 2014-02-11 | $17.17 | $30.69 | 18,600 | — | — |
| 2014-02-10 | $16.90 | $30.20 | 32,600 | — | — |
| 2014-02-07 | $16.84 | $30.11 | 91,600 | — | — |
| 2014-02-06 | $16.92 | $30.25 | 43,400 | — | — |
| 2014-02-05 | $17.00 | $30.39 | 34,400 | — | — |
| 2014-02-04 | $17.25 | $30.84 | 50,200 | — | — |
| 2014-02-03 | $17.58 | $31.42 | 80,600 | — | — |
| 2014-01-31 | $17.61 | $31.47 | 50,200 | — | — |
| 2014-01-30 | $17.76 | $31.75 | 36,400 | — | — |
| 2014-01-29 | $17.51 | $31.30 | 46,800 | — | — |
| 2014-01-28 | $17.80 | $31.81 | 58,000 | — | — |
| 2014-01-27 | $17.78 | $31.79 | 53,200 | — | — |
| 2014-01-24 | $17.83 | $31.87 | 88,600 | — | — |
| 2014-01-23 | $17.88 | $31.96 | 43,600 | — | — |
| 2014-01-22 | $18.07 | $32.30 | 40,800 | — | — |
| 2014-01-21 | $17.86 | $31.93 | 33,000 | — | — |
| 2014-01-17 | $17.97 | $32.13 | 32,400 | — | — |
| 2014-01-16 | $18.28 | $32.67 | 24,200 | — | — |
| 2014-01-15 | $18.23 | $32.58 | 0 | — | — |
| 2014-01-14 | $18.23 | $32.58 | 37,200 | — | — |
| 2014-01-13 | $18.00 | $32.18 | 50,000 | — | — |
| 2014-01-10 | $18.01 | $32.21 | 23,400 | — | — |
| 2014-01-09 | $18.08 | $32.32 | 55,200 | — | — |
| 2014-01-08 | $18.01 | $32.20 | 77,200 | — | — |
| 2014-01-07 | $18.06 | $32.28 | 64,400 | — | — |
| 2014-01-06 | $18.00 | $32.19 | 40,400 | — | — |
| 2014-01-03 | $18.25 | $32.64 | 83,400 | — | — |
| 2014-01-02 | $18.30 | $32.71 | 28,200 | — | — |