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 | $18.78 | $113.03 | 214,500 | — | — |
| 2014-12-30 | $18.86 | $113.52 | 210,100 | — | — |
| 2014-12-29 | $18.86 | $113.52 | 187,700 | — | — |
| 2014-12-26 | $18.64 | $112.19 | 224,700 | — | — |
| 2014-12-24 | $18.37 | $110.57 | 164,100 | — | — |
| 2014-12-23 | $18.17 | $109.36 | 261,000 | — | — |
| 2014-12-22 | $17.80 | $107.14 | 286,800 | — | — |
| 2014-12-19 | $17.74 | $106.78 | 548,400 | — | — |
| 2014-12-18 | $17.79 | $107.08 | 510,600 | — | — |
| 2014-12-17 | $17.95 | $108.04 | 394,800 | — | — |
| 2014-12-16 | $17.93 | $107.92 | 663,900 | — | — |
| 2014-12-15 | $18.07 | $108.76 | 671,600 | — | — |
| 2014-12-12 | $18.31 | $110.21 | 867,000 | — | — |
| 2014-12-11 | $19.91 | $119.84 | 216,000 | — | — |
| 2014-12-10 | $20.08 | $120.62 | 184,100 | — | — |
| 2014-12-09 | $20.41 | $122.60 | 409,500 | — | — |
| 2014-12-08 | $20.22 | $121.46 | 146,500 | — | — |
| 2014-12-05 | $20.45 | $122.84 | 204,300 | — | — |
| 2014-12-04 | $20.30 | $121.94 | 192,500 | — | — |
| 2014-12-03 | $20.28 | $121.82 | 312,000 | — | — |
| 2014-12-02 | $20.20 | $121.34 | 298,700 | — | — |
| 2014-12-01 | $20.00 | $120.14 | 225,900 | — | — |
| 2014-11-28 | $19.78 | $118.82 | 100,200 | — | — |
| 2014-11-26 | $20.10 | $120.74 | 207,400 | — | — |
| 2014-11-25 | $20.04 | $120.38 | 175,200 | — | — |
| 2014-11-24 | $20.13 | $120.92 | 242,900 | — | — |
| 2014-11-21 | $20.09 | $120.68 | 122,000 | — | — |
| 2014-11-20 | $20.11 | $120.80 | 192,400 | — | — |
| 2014-11-19 | $19.67 | $118.16 | 140,200 | — | — |
| 2014-11-18 | $19.90 | $119.54 | 138,700 | — | — |
| 2014-11-17 | $19.69 | $118.28 | 130,700 | — | — |
| 2014-11-14 | $19.94 | $119.78 | 177,500 | — | — |
| 2014-11-13 | $19.72 | $118.46 | 211,300 | — | — |
| 2014-11-12 | $20.12 | $120.86 | 174,400 | — | — |
| 2014-11-11 | $20.11 | $120.80 | 333,700 | — | — |
| 2014-11-10 | $19.87 | $119.36 | 237,100 | — | — |
| 2014-11-07 | $20.03 | $120.32 | 304,200 | — | — |
| 2014-11-06 | $20.05 | $120.44 | 219,700 | — | — |
| 2014-11-05 | $20.14 | $120.98 | 164,300 | — | — |
| 2014-11-04 | $19.98 | $120.02 | 137,300 | — | — |
| 2014-11-03 | $20.07 | $120.56 | 283,200 | — | — |
| 2014-10-31 | $20.02 | $120.26 | 348,800 | — | — |
| 2014-10-30 | $19.89 | $119.48 | 195,100 | — | — |
| 2014-10-29 | $19.75 | $118.64 | 156,100 | — | — |
| 2014-10-28 | $19.60 | $117.74 | 257,200 | — | — |
| 2014-10-27 | $19.26 | $115.69 | 137,200 | — | — |
| 2014-10-24 | $19.33 | $116.11 | 133,300 | — | — |
| 2014-10-23 | $19.40 | $116.53 | 196,200 | — | — |
| 2014-10-22 | $18.93 | $113.71 | 180,300 | — | — |
| 2014-10-21 | $19.09 | $114.67 | 157,800 | — | — |
| 2014-10-20 | $18.94 | $113.77 | 189,900 | — | — |
| 2014-10-17 | $18.51 | $111.19 | 299,600 | — | — |
| 2014-10-16 | $18.57 | $111.55 | 320,500 | — | — |
| 2014-10-15 | $18.42 | $110.65 | 273,000 | — | — |
| 2014-10-14 | $17.81 | $106.98 | 345,400 | — | — |
| 2014-10-13 | $17.34 | $104.16 | 252,600 | — | — |
| 2014-10-10 | $17.12 | $102.84 | 298,900 | — | — |
| 2014-10-09 | $17.60 | $105.72 | 252,600 | — | — |
| 2014-10-08 | $18.02 | $108.24 | 338,400 | — | — |
| 2014-10-07 | $17.58 | $105.60 | 330,900 | — | — |
| 2014-10-06 | $17.78 | $106.80 | 259,600 | — | — |
| 2014-10-03 | $17.91 | $107.58 | 381,000 | — | — |
| 2014-10-02 | $18.01 | $108.18 | 220,200 | — | — |
| 2014-10-01 | $17.75 | $106.62 | 273,200 | — | — |
| 2014-09-30 | $18.09 | $108.66 | 389,000 | — | — |
| 2014-09-29 | $18.32 | $110.05 | 206,100 | — | — |
| 2014-09-26 | $18.28 | $109.81 | 203,200 | — | — |
| 2014-09-25 | $18.37 | $110.35 | 263,500 | — | — |
| 2014-09-24 | $18.41 | $110.59 | 224,700 | — | — |
| 2014-09-23 | $18.35 | $110.23 | 276,200 | — | — |
| 2014-09-22 | $18.35 | $110.23 | 472,700 | — | — |
| 2014-09-19 | $18.39 | $110.47 | 426,000 | — | — |
| 2014-09-18 | $18.10 | $108.72 | 91,300 | — | — |
| 2014-09-17 | $18.12 | $108.85 | 122,700 | — | — |
| 2014-09-16 | $17.83 | $107.10 | 159,000 | — | — |
| 2014-09-15 | $17.53 | $105.30 | 164,100 | — | — |
| 2014-09-12 | $18.01 | $108.18 | 162,100 | — | — |
| 2014-09-11 | $18.22 | $109.21 | 141,300 | — | — |
| 2014-09-10 | $18.32 | $109.80 | 371,900 | — | — |
| 2014-09-09 | $18.60 | $111.48 | 636,500 | — | — |
| 2014-09-08 | $18.32 | $109.80 | 145,800 | — | — |
| 2014-09-05 | $18.19 | $109.03 | 160,900 | — | — |
| 2014-09-04 | $18.02 | $108.01 | 122,600 | — | — |
| 2014-09-03 | $18.06 | $108.25 | 250,700 | — | — |
| 2014-09-02 | $18.11 | $108.55 | 165,700 | — | — |
| 2014-08-29 | $18.06 | $108.25 | 137,700 | — | — |
| 2014-08-28 | $18.04 | $108.13 | 87,100 | — | — |
| 2014-08-27 | $18.32 | $109.80 | 108,600 | — | — |
| 2014-08-26 | $18.38 | $110.16 | 277,600 | — | — |
| 2014-08-25 | $18.09 | $108.43 | 146,600 | — | — |
| 2014-08-22 | $18.19 | $109.03 | 144,400 | — | — |
| 2014-08-21 | $18.17 | $108.91 | 127,800 | — | — |
| 2014-08-20 | $18.20 | $109.09 | 69,200 | — | — |
| 2014-08-19 | $18.40 | $110.28 | 180,900 | — | — |
| 2014-08-18 | $18.01 | $107.95 | 202,200 | — | — |
| 2014-08-15 | $17.78 | $106.57 | 194,800 | — | — |
| 2014-08-14 | $17.79 | $106.63 | 83,600 | — | — |
| 2014-08-13 | $17.69 | $106.03 | 92,900 | — | — |
| 2014-08-12 | $17.65 | $105.79 | 133,600 | — | — |
| 2014-08-11 | $17.70 | $106.09 | 73,600 | — | — |
| 2014-08-08 | $17.63 | $105.67 | 94,300 | — | — |
| 2014-08-07 | $17.44 | $104.53 | 77,800 | — | — |
| 2014-08-06 | $17.58 | $105.37 | 79,500 | — | — |
| 2014-08-05 | $17.41 | $104.35 | 153,000 | — | — |
| 2014-08-04 | $17.47 | $104.71 | 145,900 | — | — |
| 2014-08-01 | $17.09 | $102.43 | 214,600 | — | — |
| 2014-07-31 | $17.09 | $102.43 | 579,600 | — | — |
| 2014-07-30 | $17.50 | $104.89 | 121,500 | — | — |
| 2014-07-29 | $17.45 | $104.59 | 119,800 | — | — |
| 2014-07-28 | $17.26 | $103.45 | 231,500 | — | — |
| 2014-07-25 | $17.58 | $105.37 | 118,800 | — | — |
| 2014-07-24 | $17.71 | $106.15 | 211,900 | — | — |
| 2014-07-23 | $17.85 | $106.99 | 102,000 | — | — |
| 2014-07-22 | $17.85 | $106.99 | 95,000 | — | — |
| 2014-07-21 | $17.57 | $105.31 | 179,800 | — | — |
| 2014-07-18 | $17.62 | $105.61 | 182,600 | — | — |
| 2014-07-17 | $17.30 | $103.69 | 309,600 | — | — |
| 2014-07-16 | $17.57 | $105.31 | 155,800 | — | — |
| 2014-07-15 | $17.50 | $104.89 | 137,000 | — | — |
| 2014-07-14 | $17.74 | $106.33 | 125,400 | — | — |
| 2014-07-11 | $17.57 | $105.31 | 278,800 | — | — |
| 2014-07-10 | $17.66 | $105.85 | 243,100 | — | — |
| 2014-07-09 | $17.96 | $107.65 | 195,700 | — | — |
| 2014-07-08 | $17.87 | $107.11 | 196,300 | — | — |
| 2014-07-07 | $17.83 | $106.87 | 282,900 | — | — |
| 2014-07-03 | $18.00 | $107.89 | 101,700 | — | — |
| 2014-07-02 | $18.02 | $108.01 | 156,500 | — | — |
| 2014-07-01 | $18.22 | $109.21 | 265,700 | — | — |
| 2014-06-30 | $17.87 | $107.11 | 153,000 | — | — |
| 2014-06-27 | $17.78 | $106.57 | 389,300 | — | — |
| 2014-06-26 | $17.83 | $106.87 | 157,100 | — | — |
| 2014-06-25 | $17.90 | $107.29 | 195,200 | — | — |
| 2014-06-24 | $17.70 | $106.09 | 286,500 | — | — |
| 2014-06-23 | $17.84 | $106.93 | 213,500 | — | — |
| 2014-06-20 | $18.00 | $107.89 | 514,900 | — | — |
| 2014-06-19 | $18.11 | $108.55 | 240,200 | — | — |
| 2014-06-18 | $17.87 | $107.11 | 288,800 | — | — |
| 2014-06-17 | $18.03 | $108.07 | 163,400 | — | — |
| 2014-06-16 | $17.72 | $106.21 | 114,600 | — | — |
| 2014-06-13 | $17.70 | $106.09 | 156,700 | — | — |
| 2014-06-12 | $17.82 | $106.81 | 150,600 | — | — |
| 2014-06-11 | $18.00 | $107.65 | 187,000 | — | — |
| 2014-06-10 | $18.20 | $108.84 | 232,300 | — | — |
| 2014-06-09 | $18.39 | $109.98 | 736,600 | — | — |
| 2014-06-06 | $17.97 | $107.47 | 421,300 | — | — |
| 2014-06-05 | $17.40 | $104.06 | 609,100 | — | — |
| 2014-06-04 | $17.29 | $103.40 | 418,800 | — | — |
| 2014-06-03 | $17.46 | $104.42 | 1,001,500 | — | — |
| 2014-06-02 | $17.75 | $106.15 | 536,700 | — | — |
| 2014-05-30 | $17.80 | $106.45 | 406,700 | — | — |
| 2014-05-29 | $18.15 | $108.54 | 812,100 | — | — |
| 2014-05-28 | $18.47 | $110.46 | 390,400 | — | — |
| 2014-05-27 | $18.54 | $110.88 | 293,500 | — | — |
| 2014-05-23 | $18.22 | $108.96 | 292,100 | — | — |
| 2014-05-22 | $18.12 | $108.36 | 816,600 | — | — |
| 2014-05-21 | $18.28 | $109.32 | 301,400 | — | — |
| 2014-05-20 | $18.08 | $108.13 | 293,700 | — | — |
| 2014-05-19 | $18.35 | $109.74 | 175,100 | — | — |
| 2014-05-16 | $18.13 | $108.42 | 248,300 | — | — |
| 2014-05-15 | $18.02 | $107.77 | 234,500 | — | — |
| 2014-05-14 | $18.00 | $107.65 | 191,600 | — | — |
| 2014-05-13 | $18.48 | $110.52 | 201,800 | — | — |
| 2014-05-12 | $18.54 | $110.88 | 166,400 | — | — |
| 2014-05-09 | $18.06 | $108.01 | 347,400 | — | — |
| 2014-05-08 | $17.86 | $106.81 | 681,300 | — | — |
| 2014-05-07 | $18.13 | $108.42 | 263,000 | — | — |
| 2014-05-06 | $18.07 | $108.07 | 184,200 | — | — |
| 2014-05-05 | $18.62 | $111.35 | 141,600 | — | — |
| 2014-05-02 | $18.99 | $113.57 | 267,200 | — | — |
| 2014-05-01 | $18.72 | $111.95 | 288,300 | — | — |
| 2014-04-30 | $18.84 | $112.67 | 175,400 | — | — |
| 2014-04-29 | $18.88 | $112.91 | 256,500 | — | — |
| 2014-04-28 | $18.88 | $112.91 | 289,800 | — | — |
| 2014-04-25 | $19.34 | $115.66 | 262,700 | — | — |
| 2014-04-24 | $19.97 | $119.43 | 282,900 | — | — |
| 2014-04-23 | $19.98 | $119.49 | 190,100 | — | — |
| 2014-04-22 | $20.34 | $121.64 | 168,900 | — | — |
| 2014-04-21 | $20.03 | $119.79 | 179,100 | — | — |
| 2014-04-17 | $20.21 | $120.86 | 147,300 | — | — |
| 2014-04-16 | $20.09 | $120.15 | 89,100 | — | — |
| 2014-04-15 | $19.82 | $118.53 | 153,400 | — | — |
| 2014-04-14 | $19.98 | $119.49 | 190,800 | — | — |
| 2014-04-11 | $19.85 | $118.71 | 321,700 | — | — |
| 2014-04-10 | $20.30 | $121.40 | 198,300 | — | — |
| 2014-04-09 | $20.92 | $125.11 | 360,300 | — | — |
| 2014-04-08 | $20.07 | $120.03 | 208,600 | — | — |
| 2014-04-07 | $19.89 | $118.95 | 125,000 | — | — |
| 2014-04-04 | $20.47 | $122.42 | 152,600 | — | — |
| 2014-04-03 | $21.04 | $125.83 | 113,700 | — | — |
| 2014-04-02 | $21.23 | $126.96 | 164,700 | — | — |
| 2014-04-01 | $20.91 | $125.05 | 191,300 | — | — |
| 2014-03-31 | $20.68 | $123.67 | 234,700 | — | — |
| 2014-03-28 | $19.91 | $119.07 | 150,700 | — | — |
| 2014-03-27 | $19.61 | $117.28 | 143,400 | — | — |
| 2014-03-26 | $19.82 | $118.53 | 156,200 | — | — |
| 2014-03-25 | $20.61 | $123.26 | 228,400 | — | — |
| 2014-03-24 | $20.21 | $120.86 | 184,200 | — | — |
| 2014-03-21 | $20.44 | $122.24 | 335,500 | — | — |
| 2014-03-20 | $20.51 | $122.66 | 148,600 | — | — |
| 2014-03-19 | $20.77 | $124.21 | 619,600 | — | — |
| 2014-03-18 | $20.97 | $125.41 | 174,900 | — | — |
| 2014-03-17 | $20.24 | $121.04 | 259,500 | — | — |
| 2014-03-14 | $20.36 | $121.76 | 234,300 | — | — |
| 2014-03-13 | $19.92 | $119.13 | 315,000 | — | — |
| 2014-03-12 | $20.32 | $121.52 | 283,400 | — | — |
| 2014-03-11 | $20.09 | $119.91 | 287,500 | — | — |
| 2014-03-10 | $19.77 | $118.00 | 279,400 | — | — |
| 2014-03-07 | $19.92 | $118.89 | 323,300 | — | — |
| 2014-03-06 | $20.00 | $119.37 | 709,300 | — | — |
| 2014-03-05 | $19.97 | $119.19 | 246,800 | — | — |
| 2014-03-04 | $19.94 | $119.01 | 521,900 | — | — |
| 2014-03-03 | $19.49 | $116.33 | 148,200 | — | — |
| 2014-02-28 | $19.44 | $116.03 | 261,000 | — | — |
| 2014-02-27 | $19.66 | $117.34 | 368,300 | — | — |
| 2014-02-26 | $19.59 | $116.92 | 221,400 | — | — |
| 2014-02-25 | $19.14 | $114.24 | 183,600 | — | — |
| 2014-02-24 | $19.48 | $116.27 | 161,800 | — | — |
| 2014-02-21 | $19.21 | $114.65 | 428,500 | — | — |
| 2014-02-20 | $19.78 | $118.06 | 760,300 | — | — |
| 2014-02-19 | $19.37 | $115.61 | 303,400 | — | — |
| 2014-02-18 | $19.76 | $117.94 | 152,900 | — | — |
| 2014-02-14 | $19.62 | $117.10 | 332,200 | — | — |
| 2014-02-13 | $19.68 | $117.46 | 387,700 | — | — |
| 2014-02-12 | $19.75 | $117.88 | 543,800 | — | — |
| 2014-02-11 | $19.94 | $119.01 | 864,500 | — | — |
| 2014-02-10 | $19.63 | $117.16 | 933,800 | — | — |
| 2014-02-07 | $18.28 | $109.10 | 115,400 | — | — |
| 2014-02-06 | $18.37 | $109.64 | 147,400 | — | — |
| 2014-02-05 | $18.03 | $107.61 | 163,900 | — | — |
| 2014-02-04 | $18.29 | $109.16 | 139,200 | — | — |
| 2014-02-03 | $18.05 | $107.73 | 168,700 | — | — |
| 2014-01-31 | $18.95 | $113.10 | 186,800 | — | — |
| 2014-01-30 | $18.98 | $113.28 | 113,100 | — | — |
| 2014-01-29 | $19.21 | $114.65 | 189,000 | — | — |
| 2014-01-28 | $19.29 | $115.13 | 169,900 | — | — |
| 2014-01-27 | $19.04 | $113.64 | 120,200 | — | — |
| 2014-01-24 | $19.37 | $115.61 | 199,500 | — | — |
| 2014-01-23 | $19.61 | $117.04 | 200,200 | — | — |
| 2014-01-22 | $19.70 | $117.58 | 236,700 | — | — |
| 2014-01-21 | $19.70 | $117.58 | 124,600 | — | — |
| 2014-01-17 | $19.70 | $117.58 | 405,500 | — | — |
| 2014-01-16 | $19.83 | $118.36 | 239,100 | — | — |
| 2014-01-15 | $19.77 | $118.00 | 109,800 | — | — |
| 2014-01-14 | $19.69 | $117.52 | 342,600 | — | — |
| 2014-01-13 | $19.37 | $115.61 | 610,100 | — | — |
| 2014-01-10 | $20.51 | $122.41 | 301,100 | — | — |
| 2014-01-09 | $19.90 | $118.77 | 111,100 | — | — |
| 2014-01-08 | $20.03 | $119.55 | 242,100 | — | — |
| 2014-01-07 | $20.00 | $119.37 | 296,800 | — | — |
| 2014-01-06 | $19.60 | $116.98 | 167,600 | — | — |
| 2014-01-03 | $20.08 | $119.85 | 169,600 | — | — |
| 2014-01-02 | $19.93 | $118.95 | 391,800 | — | — |