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
- 1987-03-26 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 | $16.65 | $30.16 | 269,700 | — | — |
| 2014-12-30 | $16.57 | $30.02 | 370,000 | — | — |
| 2014-12-29 | $16.76 | $30.36 | 313,000 | — | — |
| 2014-12-26 | $16.65 | $29.98 | 156,900 | — | — |
| 2014-12-24 | $16.60 | $29.89 | 198,400 | — | — |
| 2014-12-23 | $16.71 | $30.09 | 539,400 | — | — |
| 2014-12-22 | $16.43 | $29.58 | 398,500 | — | — |
| 2014-12-19 | $16.40 | $29.53 | 1,649,300 | — | — |
| 2014-12-18 | $16.29 | $29.33 | 429,400 | — | — |
| 2014-12-17 | $16.13 | $29.04 | 506,500 | — | — |
| 2014-12-16 | $15.81 | $28.47 | 717,500 | — | — |
| 2014-12-15 | $15.70 | $28.27 | 465,500 | — | — |
| 2014-12-12 | $15.79 | $28.43 | 563,600 | — | — |
| 2014-12-11 | $15.97 | $28.75 | 666,700 | — | — |
| 2014-12-10 | $15.97 | $28.75 | 1,157,300 | — | — |
| 2014-12-09 | $16.28 | $29.31 | 6,353,400 | — | — |
| 2014-12-08 | $16.22 | $29.20 | 866,900 | — | — |
| 2014-12-05 | $16.11 | $29.01 | 585,700 | — | — |
| 2014-12-04 | $15.78 | $28.41 | 686,300 | — | — |
| 2014-12-03 | $15.95 | $28.72 | 1,907,800 | — | — |
| 2014-12-02 | $14.94 | $26.90 | 334,800 | — | — |
| 2014-12-01 | $14.85 | $26.74 | 399,800 | — | — |
| 2014-11-28 | $14.94 | $26.90 | 285,300 | — | — |
| 2014-11-26 | $15.04 | $27.08 | 256,400 | — | — |
| 2014-11-25 | $15.10 | $27.19 | 223,600 | — | — |
| 2014-11-24 | $15.15 | $27.28 | 450,600 | — | — |
| 2014-11-21 | $14.97 | $26.95 | 1,106,400 | — | — |
| 2014-11-20 | $15.37 | $27.67 | 324,400 | — | — |
| 2014-11-19 | $15.11 | $27.21 | 536,200 | — | — |
| 2014-11-18 | $15.00 | $27.01 | 140,000 | — | — |
| 2014-11-17 | $14.92 | $26.86 | 171,200 | — | — |
| 2014-11-14 | $15.13 | $27.24 | 602,500 | — | — |
| 2014-11-13 | $14.84 | $26.72 | 334,400 | — | — |
| 2014-11-12 | $14.94 | $26.90 | 1,135,900 | — | — |
| 2014-11-11 | $14.99 | $26.99 | 144,600 | — | — |
| 2014-11-10 | $15.07 | $27.13 | 168,100 | — | — |
| 2014-11-07 | $14.98 | $26.97 | 426,900 | — | — |
| 2014-11-06 | $15.18 | $27.33 | 201,000 | — | — |
| 2014-11-05 | $15.05 | $27.10 | 283,200 | — | — |
| 2014-11-04 | $15.02 | $27.04 | 580,300 | — | — |
| 2014-11-03 | $15.20 | $27.37 | 303,900 | — | — |
| 2014-10-31 | $15.57 | $28.03 | 440,300 | — | — |
| 2014-10-30 | $15.17 | $27.31 | 272,800 | — | — |
| 2014-10-29 | $15.27 | $27.49 | 373,800 | — | — |
| 2014-10-28 | $15.06 | $27.12 | 591,400 | — | — |
| 2014-10-27 | $14.58 | $26.25 | 377,800 | — | — |
| 2014-10-24 | $14.64 | $26.36 | 612,200 | — | — |
| 2014-10-23 | $15.18 | $27.33 | 388,800 | — | — |
| 2014-10-22 | $14.99 | $26.99 | 280,100 | — | — |
| 2014-10-21 | $15.09 | $27.17 | 279,800 | — | — |
| 2014-10-20 | $14.70 | $26.47 | 328,000 | — | — |
| 2014-10-17 | $14.84 | $26.72 | 332,500 | — | — |
| 2014-10-16 | $14.85 | $26.74 | 246,000 | — | — |
| 2014-10-15 | $14.63 | $26.34 | 558,600 | — | — |
| 2014-10-14 | $15.28 | $27.51 | 354,300 | — | — |
| 2014-10-13 | $14.85 | $26.74 | 277,600 | — | — |
| 2014-10-10 | $14.68 | $26.43 | 381,000 | — | — |
| 2014-10-09 | $14.65 | $26.38 | 485,000 | — | — |
| 2014-10-08 | $15.01 | $27.03 | 477,600 | — | — |
| 2014-10-07 | $14.44 | $26.00 | 266,300 | — | — |
| 2014-10-06 | $14.66 | $26.40 | 357,700 | — | — |
| 2014-10-03 | $14.75 | $26.56 | 228,900 | — | — |
| 2014-10-02 | $14.89 | $26.81 | 179,600 | — | — |
| 2014-10-01 | $14.63 | $26.34 | 313,500 | — | — |
| 2014-09-30 | $14.98 | $26.97 | 274,000 | — | — |
| 2014-09-29 | $15.21 | $27.39 | 315,000 | — | — |
| 2014-09-26 | $15.08 | $27.15 | 176,600 | — | — |
| 2014-09-25 | $15.23 | $27.28 | 218,300 | — | — |
| 2014-09-24 | $15.62 | $27.98 | 223,600 | — | — |
| 2014-09-23 | $15.80 | $28.30 | 253,200 | — | — |
| 2014-09-22 | $16.22 | $29.05 | 254,300 | — | — |
| 2014-09-19 | $16.72 | $29.95 | 664,100 | — | — |
| 2014-09-18 | $16.57 | $29.68 | 276,000 | — | — |
| 2014-09-17 | $16.09 | $28.82 | 499,700 | — | — |
| 2014-09-16 | $15.81 | $28.32 | 396,900 | — | — |
| 2014-09-15 | $15.89 | $28.46 | 337,200 | — | — |
| 2014-09-12 | $15.77 | $28.25 | 269,000 | — | — |
| 2014-09-11 | $15.93 | $28.53 | 241,100 | — | — |
| 2014-09-10 | $15.73 | $28.17 | 138,800 | — | — |
| 2014-09-09 | $15.56 | $27.87 | 174,200 | — | — |
| 2014-09-08 | $15.93 | $28.53 | 181,700 | — | — |
| 2014-09-05 | $15.76 | $28.23 | 164,000 | — | — |
| 2014-09-04 | $15.69 | $28.10 | 145,900 | — | — |
| 2014-09-03 | $15.73 | $28.17 | 241,300 | — | — |
| 2014-09-02 | $15.84 | $28.37 | 161,600 | — | — |
| 2014-08-29 | $15.90 | $28.48 | 105,300 | — | — |
| 2014-08-28 | $15.87 | $28.42 | 230,800 | — | — |
| 2014-08-27 | $15.79 | $28.28 | 185,200 | — | — |
| 2014-08-26 | $15.91 | $28.50 | 227,500 | — | — |
| 2014-08-25 | $15.76 | $28.23 | 113,800 | — | — |
| 2014-08-22 | $15.84 | $28.37 | 255,500 | — | — |
| 2014-08-21 | $15.88 | $28.44 | 369,400 | — | — |
| 2014-08-20 | $16.11 | $28.85 | 398,900 | — | — |
| 2014-08-19 | $16.02 | $28.69 | 224,300 | — | — |
| 2014-08-18 | $15.96 | $28.59 | 401,300 | — | — |
| 2014-08-15 | $15.66 | $28.05 | 298,900 | — | — |
| 2014-08-14 | $15.86 | $28.41 | 196,100 | — | — |
| 2014-08-13 | $15.58 | $27.91 | 229,900 | — | — |
| 2014-08-12 | $15.58 | $27.91 | 148,100 | — | — |
| 2014-08-11 | $15.75 | $28.21 | 249,800 | — | — |
| 2014-08-08 | $15.79 | $28.28 | 154,200 | — | — |
| 2014-08-07 | $15.79 | $28.28 | 131,700 | — | — |
| 2014-08-06 | $16.06 | $28.76 | 406,700 | — | — |
| 2014-08-05 | $15.68 | $28.08 | 783,600 | — | — |
| 2014-08-04 | $15.62 | $27.98 | 324,700 | — | — |
| 2014-08-01 | $15.65 | $28.03 | 474,100 | — | — |
| 2014-07-31 | $15.96 | $28.59 | 601,300 | — | — |
| 2014-07-30 | $16.37 | $29.32 | 422,400 | — | — |
| 2014-07-29 | $16.51 | $29.57 | 370,000 | — | — |
| 2014-07-28 | $16.86 | $30.20 | 337,200 | — | — |
| 2014-07-25 | $17.13 | $30.68 | 260,600 | — | — |
| 2014-07-24 | $17.32 | $31.02 | 632,700 | — | — |
| 2014-07-23 | $16.92 | $30.31 | 279,500 | — | — |
| 2014-07-22 | $17.04 | $30.52 | 294,000 | — | — |
| 2014-07-21 | $17.30 | $30.99 | 707,000 | — | — |
| 2014-07-18 | $16.76 | $30.02 | 217,900 | — | — |
| 2014-07-17 | $16.78 | $30.05 | 258,500 | — | — |
| 2014-07-16 | $17.40 | $31.16 | 252,400 | — | — |
| 2014-07-15 | $17.63 | $31.58 | 223,400 | — | — |
| 2014-07-14 | $17.44 | $31.24 | 170,900 | — | — |
| 2014-07-11 | $17.18 | $30.77 | 176,800 | — | — |
| 2014-07-10 | $17.25 | $30.90 | 358,200 | — | — |
| 2014-07-09 | $17.58 | $31.49 | 357,500 | — | — |
| 2014-07-08 | $17.77 | $31.83 | 574,100 | — | — |
| 2014-07-07 | $18.23 | $32.65 | 198,900 | — | — |
| 2014-07-03 | $18.56 | $33.24 | 188,400 | — | — |
| 2014-07-02 | $18.40 | $32.96 | 209,600 | — | — |
| 2014-07-01 | $18.63 | $33.37 | 232,400 | — | — |
| 2014-06-30 | $18.41 | $32.97 | 255,000 | — | — |
| 2014-06-27 | $18.45 | $33.05 | 497,700 | — | — |
| 2014-06-26 | $18.54 | $33.21 | 194,500 | — | — |
| 2014-06-25 | $18.59 | $33.15 | 340,300 | — | — |
| 2014-06-24 | $18.37 | $32.76 | 580,300 | — | — |
| 2014-06-23 | $18.82 | $33.56 | 315,600 | — | — |
| 2014-06-20 | $18.72 | $33.38 | 1,058,300 | — | — |
| 2014-06-19 | $18.77 | $33.47 | 307,400 | — | — |
| 2014-06-18 | $18.78 | $33.49 | 303,200 | — | — |
| 2014-06-17 | $18.50 | $32.99 | 213,700 | — | — |
| 2014-06-16 | $18.17 | $32.40 | 174,300 | — | — |
| 2014-06-13 | $18.31 | $32.65 | 379,800 | — | — |
| 2014-06-12 | $18.54 | $33.06 | 237,200 | — | — |
| 2014-06-11 | $18.66 | $33.28 | 150,700 | — | — |
| 2014-06-10 | $18.72 | $33.38 | 509,000 | — | — |
| 2014-06-09 | $18.96 | $33.81 | 549,200 | — | — |
| 2014-06-06 | $18.84 | $33.60 | 301,400 | — | — |
| 2014-06-05 | $18.62 | $33.21 | 370,900 | — | — |
| 2014-06-04 | $18.27 | $32.58 | 344,900 | — | — |
| 2014-06-03 | $18.41 | $32.83 | 571,500 | — | — |
| 2014-06-02 | $18.21 | $32.48 | 303,200 | — | — |
| 2014-05-30 | $18.06 | $32.21 | 359,200 | — | — |
| 2014-05-29 | $18.00 | $32.10 | 351,200 | — | — |
| 2014-05-28 | $18.22 | $32.49 | 415,400 | — | — |
| 2014-05-27 | $17.95 | $32.01 | 422,500 | — | — |
| 2014-05-23 | $17.83 | $31.80 | 373,600 | — | — |
| 2014-05-22 | $18.09 | $32.26 | 350,600 | — | — |
| 2014-05-21 | $18.09 | $32.26 | 503,100 | — | — |
| 2014-05-20 | $17.84 | $31.82 | 433,100 | — | — |
| 2014-05-19 | $17.91 | $31.94 | 394,100 | — | — |
| 2014-05-16 | $17.63 | $31.44 | 539,100 | — | — |
| 2014-05-15 | $17.61 | $31.41 | 575,700 | — | — |
| 2014-05-14 | $17.64 | $31.46 | 611,600 | — | — |
| 2014-05-13 | $17.77 | $31.69 | 470,500 | — | — |
| 2014-05-12 | $17.83 | $31.80 | 485,200 | — | — |
| 2014-05-09 | $17.50 | $31.21 | 247,000 | — | — |
| 2014-05-08 | $17.35 | $30.94 | 291,300 | — | — |
| 2014-05-07 | $17.54 | $31.28 | 415,000 | — | — |
| 2014-05-06 | $17.22 | $30.71 | 768,500 | — | — |
| 2014-05-05 | $17.55 | $31.30 | 630,900 | — | — |
| 2014-05-02 | $17.71 | $31.58 | 701,400 | — | — |
| 2014-05-01 | $17.43 | $31.08 | 404,200 | — | — |
| 2014-04-30 | $17.06 | $30.42 | 336,400 | — | — |
| 2014-04-29 | $16.97 | $30.26 | 441,600 | — | — |
| 2014-04-28 | $16.55 | $29.51 | 344,400 | — | — |
| 2014-04-25 | $16.73 | $29.84 | 273,200 | — | — |
| 2014-04-24 | $16.70 | $29.78 | 267,200 | — | — |
| 2014-04-23 | $17.05 | $30.41 | 328,900 | — | — |
| 2014-04-22 | $16.81 | $29.98 | 373,400 | — | — |
| 2014-04-21 | $16.54 | $29.50 | 124,000 | — | — |
| 2014-04-17 | $16.76 | $29.89 | 349,200 | — | — |
| 2014-04-16 | $16.60 | $29.60 | 183,900 | — | — |
| 2014-04-15 | $16.61 | $29.62 | 278,300 | — | — |
| 2014-04-14 | $16.57 | $29.55 | 261,400 | — | — |
| 2014-04-11 | $16.45 | $29.34 | 278,100 | — | — |
| 2014-04-10 | $16.59 | $29.59 | 448,200 | — | — |
| 2014-04-09 | $16.95 | $30.23 | 310,600 | — | — |
| 2014-04-08 | $16.74 | $29.85 | 223,600 | — | — |
| 2014-04-07 | $16.92 | $30.17 | 308,900 | — | — |
| 2014-04-04 | $16.92 | $30.17 | 298,800 | — | — |
| 2014-04-03 | $17.38 | $31.00 | 143,100 | — | — |
| 2014-04-02 | $17.37 | $30.98 | 183,200 | — | — |
| 2014-04-01 | $17.65 | $31.48 | 279,700 | — | — |
| 2014-03-31 | $17.19 | $30.66 | 201,700 | — | — |
| 2014-03-28 | $16.71 | $29.80 | 192,200 | — | — |
| 2014-03-27 | $16.69 | $29.76 | 247,300 | — | — |
| 2014-03-26 | $17.05 | $30.41 | 418,400 | — | — |
| 2014-03-25 | $17.46 | $31.00 | 233,100 | — | — |
| 2014-03-24 | $17.43 | $30.94 | 230,000 | — | — |
| 2014-03-21 | $17.51 | $31.08 | 612,000 | — | — |
| 2014-03-20 | $17.62 | $31.28 | 344,900 | — | — |
| 2014-03-19 | $17.32 | $30.75 | 268,200 | — | — |
| 2014-03-18 | $17.11 | $30.37 | 269,300 | — | — |
| 2014-03-17 | $17.08 | $30.32 | 346,300 | — | — |
| 2014-03-14 | $17.22 | $30.57 | 392,100 | — | — |
| 2014-03-13 | $17.16 | $30.46 | 342,500 | — | — |
| 2014-03-12 | $17.10 | $30.36 | 247,200 | — | — |
| 2014-03-11 | $17.13 | $30.41 | 370,600 | — | — |
| 2014-03-10 | $16.94 | $30.07 | 530,200 | — | — |
| 2014-03-07 | $16.86 | $29.93 | 349,500 | — | — |
| 2014-03-06 | $16.69 | $29.63 | 377,700 | — | — |
| 2014-03-05 | $16.45 | $29.20 | 248,900 | — | — |
| 2014-03-04 | $16.30 | $28.94 | 418,800 | — | — |
| 2014-03-03 | $15.96 | $28.33 | 261,400 | — | — |
| 2014-02-28 | $16.00 | $28.40 | 668,400 | — | — |
| 2014-02-27 | $16.10 | $28.58 | 387,700 | — | — |
| 2014-02-26 | $16.04 | $28.47 | 304,300 | — | — |
| 2014-02-25 | $15.99 | $28.39 | 327,600 | — | — |
| 2014-02-24 | $15.77 | $28.00 | 343,300 | — | — |
| 2014-02-21 | $15.40 | $27.34 | 592,400 | — | — |
| 2014-02-20 | $15.01 | $26.65 | 583,700 | — | — |
| 2014-02-19 | $14.70 | $26.10 | 569,200 | — | — |
| 2014-02-18 | $15.36 | $27.27 | 268,000 | — | — |
| 2014-02-14 | $15.26 | $27.09 | 327,400 | — | — |
| 2014-02-13 | $14.80 | $26.27 | 349,600 | — | — |
| 2014-02-12 | $14.80 | $26.27 | 296,700 | — | — |
| 2014-02-11 | $14.74 | $26.17 | 357,700 | — | — |
| 2014-02-10 | $14.57 | $25.86 | 901,800 | — | — |
| 2014-02-07 | $14.73 | $26.15 | 705,500 | — | — |
| 2014-02-06 | $15.23 | $27.04 | 523,400 | — | — |
| 2014-02-05 | $14.77 | $26.22 | 837,900 | — | — |
| 2014-02-04 | $15.02 | $26.66 | 861,300 | — | — |
| 2014-02-03 | $14.37 | $25.51 | 534,200 | — | — |
| 2014-01-31 | $14.58 | $25.88 | 333,900 | — | — |
| 2014-01-30 | $15.02 | $26.66 | 298,100 | — | — |
| 2014-01-29 | $14.78 | $26.24 | 248,200 | — | — |
| 2014-01-28 | $15.34 | $27.23 | 311,900 | — | — |
| 2014-01-27 | $15.37 | $27.28 | 412,100 | — | — |
| 2014-01-24 | $15.89 | $28.21 | 525,900 | — | — |
| 2014-01-23 | $15.88 | $28.19 | 535,800 | — | — |
| 2014-01-22 | $15.56 | $27.62 | 213,800 | — | — |
| 2014-01-21 | $15.33 | $27.21 | 315,400 | — | — |
| 2014-01-17 | $15.14 | $26.88 | 471,300 | — | — |
| 2014-01-16 | $15.15 | $26.89 | 687,400 | — | — |
| 2014-01-15 | $15.50 | $27.52 | 905,900 | — | — |
| 2014-01-14 | $15.50 | $27.52 | 259,200 | — | — |
| 2014-01-13 | $15.39 | $27.32 | 293,700 | — | — |
| 2014-01-10 | $15.51 | $27.53 | 308,100 | — | — |
| 2014-01-09 | $15.81 | $28.07 | 317,100 | — | — |
| 2014-01-08 | $15.75 | $27.96 | 702,700 | — | — |
| 2014-01-07 | $16.01 | $28.42 | 398,200 | — | — |
| 2014-01-06 | $16.40 | $29.11 | 323,300 | — | — |
| 2014-01-03 | $17.08 | $30.32 | 185,300 | — | — |
| 2014-01-02 | $17.17 | $30.48 | 329,000 | — | — |