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 | $17.60 | $27.39 | 88,800 | — | — |
| 2014-12-30 | $17.93 | $27.91 | 84,100 | — | — |
| 2014-12-29 | $17.47 | $27.19 | 74,100 | — | — |
| 2014-12-26 | $17.20 | $26.77 | 32,900 | — | — |
| 2014-12-24 | $16.91 | $26.32 | 29,500 | — | — |
| 2014-12-23 | $17.10 | $26.61 | 83,800 | — | — |
| 2014-12-22 | $16.82 | $26.18 | 89,700 | — | — |
| 2014-12-19 | $17.04 | $26.52 | 403,200 | — | — |
| 2014-12-18 | $16.64 | $25.90 | 132,400 | — | — |
| 2014-12-17 | $16.20 | $25.21 | 125,800 | — | — |
| 2014-12-16 | $15.91 | $24.76 | 108,600 | — | — |
| 2014-12-15 | $15.85 | $24.67 | 155,900 | — | — |
| 2014-12-12 | $16.22 | $25.24 | 143,300 | — | — |
| 2014-12-11 | $16.75 | $26.07 | 172,800 | — | — |
| 2014-12-10 | $16.36 | $25.46 | 123,400 | — | — |
| 2014-12-09 | $16.83 | $26.19 | 178,500 | — | — |
| 2014-12-08 | $16.70 | $25.99 | 84,400 | — | — |
| 2014-12-05 | $16.89 | $26.29 | 132,900 | — | — |
| 2014-12-04 | $16.71 | $26.01 | 120,900 | — | — |
| 2014-12-03 | $16.65 | $25.91 | 166,400 | — | — |
| 2014-12-02 | $16.39 | $25.51 | 164,500 | — | — |
| 2014-12-01 | $16.33 | $25.42 | 228,400 | — | — |
| 2014-11-28 | $16.27 | $25.32 | 73,700 | — | — |
| 2014-11-26 | $16.44 | $25.59 | 139,900 | — | — |
| 2014-11-25 | $16.05 | $24.98 | 136,200 | — | — |
| 2014-11-24 | $16.44 | $25.38 | 102,200 | — | — |
| 2014-11-21 | $16.24 | $25.08 | 133,100 | — | — |
| 2014-11-20 | $16.20 | $25.01 | 197,300 | — | — |
| 2014-11-19 | $15.82 | $24.43 | 150,300 | — | — |
| 2014-11-18 | $16.09 | $24.84 | 172,900 | — | — |
| 2014-11-17 | $16.12 | $24.89 | 187,700 | — | — |
| 2014-11-14 | $15.26 | $23.56 | 117,400 | — | — |
| 2014-11-13 | $15.26 | $23.56 | 129,300 | — | — |
| 2014-11-12 | $15.81 | $24.41 | 138,700 | — | — |
| 2014-11-11 | $15.68 | $24.21 | 132,800 | — | — |
| 2014-11-10 | $15.66 | $24.18 | 158,400 | — | — |
| 2014-11-07 | $15.64 | $24.15 | 158,300 | — | — |
| 2014-11-06 | $15.41 | $23.79 | 107,400 | — | — |
| 2014-11-05 | $15.37 | $23.73 | 128,400 | — | — |
| 2014-11-04 | $15.74 | $24.30 | 219,200 | — | — |
| 2014-11-03 | $15.05 | $23.24 | 223,600 | — | — |
| 2014-10-31 | $14.94 | $23.07 | 288,200 | — | — |
| 2014-10-30 | $14.33 | $22.13 | 264,000 | — | — |
| 2014-10-29 | $14.35 | $22.16 | 652,600 | — | — |
| 2014-10-28 | $17.01 | $26.26 | 103,400 | — | — |
| 2014-10-27 | $16.20 | $25.01 | 100,100 | — | — |
| 2014-10-24 | $16.49 | $25.46 | 70,200 | — | — |
| 2014-10-23 | $16.82 | $25.97 | 81,600 | — | — |
| 2014-10-22 | $16.45 | $25.40 | 103,400 | — | — |
| 2014-10-21 | $16.61 | $25.65 | 64,400 | — | — |
| 2014-10-20 | $16.08 | $24.83 | 113,000 | — | — |
| 2014-10-17 | $16.03 | $24.75 | 161,600 | — | — |
| 2014-10-16 | $16.07 | $24.81 | 152,800 | — | — |
| 2014-10-15 | $15.85 | $24.47 | 209,400 | — | — |
| 2014-10-14 | $15.17 | $23.42 | 122,100 | — | — |
| 2014-10-13 | $14.98 | $23.13 | 109,700 | — | — |
| 2014-10-10 | $15.11 | $23.33 | 92,400 | — | — |
| 2014-10-09 | $15.21 | $23.49 | 129,300 | — | — |
| 2014-10-08 | $15.54 | $23.99 | 140,400 | — | — |
| 2014-10-07 | $15.09 | $23.30 | 242,400 | — | — |
| 2014-10-06 | $15.83 | $24.44 | 350,500 | — | — |
| 2014-10-03 | $17.39 | $26.85 | 207,900 | — | — |
| 2014-10-02 | $17.46 | $26.96 | 79,800 | — | — |
| 2014-10-01 | $17.28 | $26.68 | 199,800 | — | — |
| 2014-09-30 | $17.64 | $27.24 | 161,600 | — | — |
| 2014-09-29 | $17.76 | $27.42 | 242,300 | — | — |
| 2014-09-26 | $18.03 | $27.84 | 151,800 | — | — |
| 2014-09-25 | $17.96 | $27.73 | 192,700 | — | — |
| 2014-09-24 | $17.96 | $27.73 | 143,600 | — | — |
| 2014-09-23 | $17.63 | $27.22 | 232,200 | — | — |
| 2014-09-22 | $18.78 | $29.00 | 112,700 | — | — |
| 2014-09-19 | $19.04 | $29.40 | 373,600 | — | — |
| 2014-09-18 | $19.08 | $29.46 | 82,400 | — | — |
| 2014-09-17 | $19.00 | $29.34 | 95,000 | — | — |
| 2014-09-16 | $19.02 | $29.37 | 95,200 | — | — |
| 2014-09-15 | $19.01 | $29.35 | 115,000 | — | — |
| 2014-09-12 | $19.05 | $29.41 | 122,000 | — | — |
| 2014-09-11 | $19.07 | $29.45 | 107,800 | — | — |
| 2014-09-10 | $19.18 | $29.62 | 96,300 | — | — |
| 2014-09-09 | $18.99 | $29.32 | 118,800 | — | — |
| 2014-09-08 | $19.03 | $29.38 | 87,600 | — | — |
| 2014-09-05 | $19.06 | $29.43 | 171,400 | — | — |
| 2014-09-04 | $19.10 | $29.49 | 96,300 | — | — |
| 2014-09-03 | $19.46 | $30.05 | 131,500 | — | — |
| 2014-09-02 | $19.81 | $30.39 | 109,700 | — | — |
| 2014-08-29 | $19.71 | $30.23 | 62,900 | — | — |
| 2014-08-28 | $19.67 | $30.17 | 33,700 | — | — |
| 2014-08-27 | $20.00 | $30.68 | 121,900 | — | — |
| 2014-08-26 | $19.95 | $30.60 | 104,800 | — | — |
| 2014-08-25 | $19.63 | $30.11 | 116,600 | — | — |
| 2014-08-22 | $19.31 | $29.62 | 82,900 | — | — |
| 2014-08-21 | $19.46 | $29.85 | 117,800 | — | — |
| 2014-08-20 | $19.09 | $29.28 | 87,400 | — | — |
| 2014-08-19 | $19.14 | $29.36 | 66,000 | — | — |
| 2014-08-18 | $19.18 | $29.42 | 82,300 | — | — |
| 2014-08-15 | $19.12 | $29.33 | 99,000 | — | — |
| 2014-08-14 | $19.07 | $29.25 | 44,900 | — | — |
| 2014-08-13 | $19.04 | $29.21 | 76,400 | — | — |
| 2014-08-12 | $19.02 | $29.18 | 122,600 | — | — |
| 2014-08-11 | $19.41 | $29.77 | 58,500 | — | — |
| 2014-08-08 | $19.15 | $29.37 | 142,500 | — | — |
| 2014-08-07 | $19.11 | $29.31 | 113,900 | — | — |
| 2014-08-06 | $19.25 | $29.53 | 104,600 | — | — |
| 2014-08-05 | $19.13 | $29.34 | 79,800 | — | — |
| 2014-08-04 | $19.04 | $29.21 | 147,000 | — | — |
| 2014-08-01 | $18.61 | $28.55 | 136,800 | — | — |
| 2014-07-31 | $18.48 | $28.35 | 199,500 | — | — |
| 2014-07-30 | $18.53 | $28.42 | 153,300 | — | — |
| 2014-07-29 | $18.28 | $28.04 | 243,000 | — | — |
| 2014-07-28 | $18.58 | $28.50 | 187,000 | — | — |
| 2014-07-25 | $18.44 | $28.29 | 192,100 | — | — |
| 2014-07-24 | $18.53 | $28.42 | 176,300 | — | — |
| 2014-07-23 | $18.98 | $29.11 | 120,100 | — | — |
| 2014-07-22 | $18.83 | $28.88 | 133,300 | — | — |
| 2014-07-21 | $18.79 | $28.82 | 77,500 | — | — |
| 2014-07-18 | $18.90 | $28.99 | 147,500 | — | — |
| 2014-07-17 | $18.61 | $28.55 | 106,100 | — | — |
| 2014-07-16 | $19.17 | $29.41 | 108,400 | — | — |
| 2014-07-15 | $19.25 | $29.53 | 104,400 | — | — |
| 2014-07-14 | $19.47 | $29.87 | 77,200 | — | — |
| 2014-07-11 | $19.14 | $29.36 | 119,400 | — | — |
| 2014-07-10 | $19.22 | $29.48 | 85,400 | — | — |
| 2014-07-09 | $19.48 | $29.88 | 84,200 | — | — |
| 2014-07-08 | $19.40 | $29.76 | 249,000 | — | — |
| 2014-07-07 | $19.76 | $30.31 | 156,400 | — | — |
| 2014-07-03 | $20.23 | $31.03 | 35,300 | — | — |
| 2014-07-02 | $19.78 | $30.34 | 72,500 | — | — |
| 2014-07-01 | $19.89 | $30.51 | 129,100 | — | — |
| 2014-06-30 | $20.09 | $30.82 | 121,800 | — | — |
| 2014-06-27 | $19.88 | $30.49 | 604,900 | — | — |
| 2014-06-26 | $19.81 | $30.39 | 100,300 | — | — |
| 2014-06-25 | $19.89 | $30.51 | 125,900 | — | — |
| 2014-06-24 | $19.85 | $30.45 | 131,000 | — | — |
| 2014-06-23 | $19.78 | $30.34 | 121,900 | — | — |
| 2014-06-20 | $20.07 | $30.79 | 450,600 | — | — |
| 2014-06-19 | $20.15 | $30.91 | 126,300 | — | — |
| 2014-06-18 | $19.98 | $30.65 | 129,600 | — | — |
| 2014-06-17 | $20.05 | $30.76 | 156,800 | — | — |
| 2014-06-16 | $19.98 | $30.65 | 152,400 | — | — |
| 2014-06-13 | $19.81 | $30.39 | 167,600 | — | — |
| 2014-06-12 | $19.75 | $30.30 | 145,600 | — | — |
| 2014-06-11 | $20.19 | $30.97 | 175,300 | — | — |
| 2014-06-10 | $20.25 | $30.86 | 94,700 | — | — |
| 2014-06-09 | $20.49 | $31.23 | 140,600 | — | — |
| 2014-06-06 | $20.66 | $31.49 | 117,600 | — | — |
| 2014-06-05 | $20.29 | $30.92 | 217,400 | — | — |
| 2014-06-04 | $20.05 | $30.56 | 170,900 | — | — |
| 2014-06-03 | $20.51 | $31.26 | 195,800 | — | — |
| 2014-06-02 | $21.28 | $32.43 | 189,700 | — | — |
| 2014-05-30 | $21.25 | $32.39 | 196,600 | — | — |
| 2014-05-29 | $21.25 | $32.39 | 168,500 | — | — |
| 2014-05-28 | $21.25 | $32.39 | 177,400 | — | — |
| 2014-05-27 | $21.43 | $32.66 | 214,200 | — | — |
| 2014-05-23 | $21.30 | $32.46 | 136,400 | — | — |
| 2014-05-22 | $21.25 | $32.39 | 155,700 | — | — |
| 2014-05-21 | $21.26 | $32.40 | 157,400 | — | — |
| 2014-05-20 | $21.29 | $32.45 | 260,000 | — | — |
| 2014-05-19 | $21.56 | $32.86 | 198,000 | — | — |
| 2014-05-16 | $21.27 | $32.42 | 184,100 | — | — |
| 2014-05-15 | $20.93 | $31.90 | 187,100 | — | — |
| 2014-05-14 | $21.02 | $32.04 | 339,100 | — | — |
| 2014-05-13 | $21.18 | $32.28 | 295,800 | — | — |
| 2014-05-12 | $21.01 | $32.02 | 235,000 | — | — |
| 2014-05-09 | $20.04 | $30.54 | 202,400 | — | — |
| 2014-05-08 | $19.80 | $30.18 | 303,000 | — | — |
| 2014-05-07 | $19.49 | $29.70 | 287,700 | — | — |
| 2014-05-06 | $19.00 | $28.96 | 337,700 | — | — |
| 2014-05-05 | $19.31 | $29.43 | 349,400 | — | — |
| 2014-05-02 | $18.83 | $28.70 | 265,600 | — | — |
| 2014-05-01 | $18.70 | $28.50 | 407,300 | — | — |
| 2014-04-30 | $18.70 | $28.50 | 346,400 | — | — |
| 2014-04-29 | $18.67 | $28.45 | 448,600 | — | — |
| 2014-04-28 | $18.82 | $28.68 | 434,100 | — | — |
| 2014-04-25 | $19.93 | $30.37 | 391,300 | — | — |
| 2014-04-24 | $20.87 | $31.81 | 368,700 | — | — |
| 2014-04-23 | $24.04 | $36.64 | 152,800 | — | — |
| 2014-04-22 | $24.15 | $36.81 | 141,000 | — | — |
| 2014-04-21 | $24.26 | $36.97 | 149,700 | — | — |
| 2014-04-17 | $24.32 | $37.07 | 271,000 | — | — |
| 2014-04-16 | $23.73 | $36.17 | 106,100 | — | — |
| 2014-04-15 | $23.36 | $35.60 | 161,900 | — | — |
| 2014-04-14 | $23.09 | $35.19 | 166,700 | — | — |
| 2014-04-11 | $23.00 | $35.05 | 131,700 | — | — |
| 2014-04-10 | $22.80 | $34.75 | 143,600 | — | — |
| 2014-04-09 | $23.18 | $35.33 | 154,200 | — | — |
| 2014-04-08 | $23.15 | $35.28 | 212,700 | — | — |
| 2014-04-07 | $21.62 | $32.95 | 232,800 | — | — |
| 2014-04-04 | $20.94 | $31.91 | 195,600 | — | — |
| 2014-04-03 | $20.45 | $31.17 | 275,200 | — | — |
| 2014-04-02 | $20.96 | $31.94 | 298,400 | — | — |
| 2014-04-01 | $20.15 | $30.71 | 283,400 | — | — |
| 2014-03-31 | $19.92 | $30.36 | 218,100 | — | — |
| 2014-03-28 | $19.73 | $30.07 | 141,800 | — | — |
| 2014-03-27 | $19.69 | $30.01 | 137,000 | — | — |
| 2014-03-26 | $19.81 | $30.19 | 128,600 | — | — |
| 2014-03-25 | $19.81 | $30.19 | 115,000 | — | — |
| 2014-03-24 | $19.95 | $30.41 | 102,500 | — | — |
| 2014-03-21 | $20.42 | $31.12 | 182,800 | — | — |
| 2014-03-20 | $20.42 | $31.12 | 72,600 | — | — |
| 2014-03-19 | $20.50 | $31.24 | 90,000 | — | — |
| 2014-03-18 | $20.65 | $31.47 | 232,700 | — | — |
| 2014-03-17 | $20.37 | $31.05 | 90,200 | — | — |
| 2014-03-14 | $20.05 | $30.56 | 176,800 | — | — |
| 2014-03-13 | $20.38 | $31.06 | 97,500 | — | — |
| 2014-03-12 | $20.55 | $31.32 | 45,500 | — | — |
| 2014-03-11 | $20.56 | $31.34 | 68,100 | — | — |
| 2014-03-10 | $20.88 | $31.82 | 53,500 | — | — |
| 2014-03-07 | $20.93 | $31.90 | 94,200 | — | — |
| 2014-03-06 | $21.21 | $32.33 | 95,300 | — | — |
| 2014-03-05 | $21.14 | $32.02 | 127,100 | — | — |
| 2014-03-04 | $21.50 | $32.57 | 223,600 | — | — |
| 2014-03-03 | $21.13 | $32.01 | 91,700 | — | — |
| 2014-02-28 | $21.50 | $32.57 | 115,300 | — | — |
| 2014-02-27 | $21.34 | $32.32 | 111,700 | — | — |
| 2014-02-26 | $21.41 | $32.43 | 453,600 | — | — |
| 2014-02-25 | $19.98 | $30.26 | 88,800 | — | — |
| 2014-02-24 | $19.88 | $30.11 | 123,900 | — | — |
| 2014-02-21 | $19.72 | $29.87 | 124,500 | — | — |
| 2014-02-20 | $20.08 | $30.42 | 185,800 | — | — |
| 2014-02-19 | $19.40 | $29.39 | 98,400 | — | — |
| 2014-02-18 | $19.63 | $29.73 | 60,800 | — | — |
| 2014-02-14 | $19.72 | $29.87 | 45,300 | — | — |
| 2014-02-13 | $19.69 | $29.82 | 41,200 | — | — |
| 2014-02-12 | $19.51 | $29.55 | 52,500 | — | — |
| 2014-02-11 | $19.65 | $29.76 | 50,200 | — | — |
| 2014-02-10 | $19.57 | $29.64 | 89,400 | — | — |
| 2014-02-07 | $19.69 | $29.82 | 183,300 | — | — |
| 2014-02-06 | $19.85 | $30.07 | 148,300 | — | — |
| 2014-02-05 | $19.00 | $28.78 | 102,700 | — | — |
| 2014-02-04 | $19.02 | $28.81 | 87,300 | — | — |
| 2014-02-03 | $18.89 | $28.61 | 192,300 | — | — |
| 2014-01-31 | $19.15 | $29.01 | 82,000 | — | — |
| 2014-01-30 | $19.56 | $29.63 | 88,800 | — | — |
| 2014-01-29 | $18.99 | $28.76 | 86,400 | — | — |
| 2014-01-28 | $18.87 | $28.58 | 107,600 | — | — |
| 2014-01-27 | $18.87 | $28.58 | 91,300 | — | — |
| 2014-01-24 | $19.29 | $29.22 | 88,200 | — | — |
| 2014-01-23 | $19.81 | $30.01 | 88,900 | — | — |
| 2014-01-22 | $20.07 | $30.40 | 53,800 | — | — |
| 2014-01-21 | $20.26 | $30.69 | 80,600 | — | — |
| 2014-01-17 | $19.98 | $30.26 | 130,400 | — | — |
| 2014-01-16 | $19.99 | $30.28 | 59,100 | — | — |
| 2014-01-15 | $19.99 | $30.28 | 79,600 | — | — |
| 2014-01-14 | $20.00 | $30.29 | 51,600 | — | — |
| 2014-01-13 | $20.01 | $30.31 | 89,900 | — | — |
| 2014-01-10 | $20.35 | $30.82 | 83,200 | — | — |
| 2014-01-09 | $20.09 | $30.43 | 70,400 | — | — |
| 2014-01-08 | $19.83 | $30.04 | 162,300 | — | — |
| 2014-01-07 | $19.91 | $30.16 | 54,800 | — | — |
| 2014-01-06 | $20.00 | $30.29 | 82,500 | — | — |
| 2014-01-03 | $20.45 | $30.98 | 81,600 | — | — |
| 2014-01-02 | $20.53 | $31.10 | 67,400 | — | — |