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
- 1984-06-20 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 | $14.88 | $38.18 | 432,000 | — | — |
| 2014-12-30 | $14.99 | $38.46 | 412,400 | — | — |
| 2014-12-29 | $15.01 | $38.51 | 732,900 | — | — |
| 2014-12-26 | $14.91 | $38.25 | 350,100 | — | — |
| 2014-12-24 | $14.82 | $38.02 | 152,000 | — | — |
| 2014-12-23 | $14.89 | $38.20 | 406,800 | — | — |
| 2014-12-22 | $14.77 | $37.90 | 584,100 | — | — |
| 2014-12-19 | $14.68 | $37.66 | 2,336,000 | — | — |
| 2014-12-18 | $14.86 | $38.13 | 767,400 | — | — |
| 2014-12-17 | $14.64 | $37.56 | 796,500 | — | — |
| 2014-12-16 | $14.09 | $36.15 | 714,900 | — | — |
| 2014-12-15 | $13.96 | $35.82 | 603,100 | — | — |
| 2014-12-12 | $14.04 | $36.02 | 489,100 | — | — |
| 2014-12-11 | $14.23 | $36.51 | 593,200 | — | — |
| 2014-12-10 | $14.26 | $36.59 | 945,800 | — | — |
| 2014-12-09 | $14.97 | $38.41 | 715,200 | — | — |
| 2014-12-08 | $14.58 | $37.41 | 515,300 | — | — |
| 2014-12-05 | $14.64 | $37.56 | 573,300 | — | — |
| 2014-12-04 | $14.29 | $36.66 | 533,300 | — | — |
| 2014-12-03 | $14.23 | $36.51 | 894,800 | — | — |
| 2014-12-02 | $14.22 | $36.48 | 1,013,300 | — | — |
| 2014-12-01 | $13.98 | $35.87 | 506,700 | — | — |
| 2014-11-28 | $14.20 | $36.43 | 353,600 | — | — |
| 2014-11-26 | $14.59 | $37.43 | 339,800 | — | — |
| 2014-11-25 | $14.65 | $37.31 | 420,700 | — | — |
| 2014-11-24 | $14.69 | $37.41 | 286,900 | — | — |
| 2014-11-21 | $14.49 | $36.90 | 504,600 | — | — |
| 2014-11-20 | $14.66 | $37.33 | 428,600 | — | — |
| 2014-11-19 | $14.58 | $37.13 | 424,000 | — | — |
| 2014-11-18 | $14.79 | $37.66 | 347,000 | — | — |
| 2014-11-17 | $14.73 | $37.51 | 296,800 | — | — |
| 2014-11-14 | $14.80 | $37.69 | 446,000 | — | — |
| 2014-11-13 | $14.84 | $37.79 | 502,900 | — | — |
| 2014-11-12 | $15.02 | $38.25 | 618,800 | — | — |
| 2014-11-11 | $14.83 | $37.76 | 425,700 | — | — |
| 2014-11-10 | $14.91 | $37.97 | 660,500 | — | — |
| 2014-11-07 | $14.71 | $37.46 | 572,600 | — | — |
| 2014-11-06 | $14.63 | $37.25 | 506,000 | — | — |
| 2014-11-05 | $14.63 | $37.25 | 526,300 | — | — |
| 2014-11-04 | $14.53 | $37.00 | 764,000 | — | — |
| 2014-11-03 | $14.63 | $37.25 | 1,055,100 | — | — |
| 2014-10-31 | $14.55 | $37.05 | 1,312,100 | — | — |
| 2014-10-30 | $14.33 | $36.49 | 661,500 | — | — |
| 2014-10-29 | $14.20 | $36.16 | 1,074,300 | — | — |
| 2014-10-28 | $14.05 | $35.78 | 1,141,700 | — | — |
| 2014-10-27 | $13.52 | $34.43 | 1,094,500 | — | — |
| 2014-10-24 | $12.98 | $33.05 | 867,600 | — | — |
| 2014-10-23 | $12.67 | $32.26 | 433,200 | — | — |
| 2014-10-22 | $12.67 | $32.26 | 361,000 | — | — |
| 2014-10-21 | $12.80 | $32.59 | 580,700 | — | — |
| 2014-10-20 | $12.53 | $31.91 | 393,100 | — | — |
| 2014-10-17 | $12.49 | $31.81 | 651,600 | — | — |
| 2014-10-16 | $12.50 | $31.83 | 665,900 | — | — |
| 2014-10-15 | $12.29 | $31.30 | 1,134,800 | — | — |
| 2014-10-14 | $12.61 | $32.11 | 747,200 | — | — |
| 2014-10-13 | $12.49 | $31.81 | 553,600 | — | — |
| 2014-10-10 | $12.35 | $31.45 | 701,000 | — | — |
| 2014-10-09 | $12.43 | $31.65 | 691,600 | — | — |
| 2014-10-08 | $12.83 | $32.67 | 1,225,600 | — | — |
| 2014-10-07 | $12.46 | $31.73 | 610,700 | — | — |
| 2014-10-06 | $12.74 | $32.44 | 540,800 | — | — |
| 2014-10-03 | $12.90 | $32.85 | 418,500 | — | — |
| 2014-10-02 | $12.93 | $32.93 | 616,700 | — | — |
| 2014-10-01 | $12.79 | $32.57 | 800,300 | — | — |
| 2014-09-30 | $12.97 | $33.03 | 1,006,200 | — | — |
| 2014-09-29 | $13.06 | $33.26 | 858,400 | — | — |
| 2014-09-26 | $13.07 | $33.28 | 756,500 | — | — |
| 2014-09-25 | $13.22 | $33.66 | 760,300 | — | — |
| 2014-09-24 | $13.51 | $34.40 | 1,231,700 | — | — |
| 2014-09-23 | $13.25 | $33.74 | 1,185,300 | — | — |
| 2014-09-22 | $13.38 | $34.07 | 765,100 | — | — |
| 2014-09-19 | $13.36 | $34.02 | 2,282,600 | — | — |
| 2014-09-18 | $13.62 | $34.68 | 566,000 | — | — |
| 2014-09-17 | $13.42 | $34.17 | 592,100 | — | — |
| 2014-09-16 | $13.41 | $34.15 | 729,100 | — | — |
| 2014-09-15 | $13.53 | $34.45 | 599,000 | — | — |
| 2014-09-12 | $13.64 | $34.73 | 1,283,400 | — | — |
| 2014-09-11 | $13.51 | $34.40 | 646,700 | — | — |
| 2014-09-10 | $13.34 | $33.97 | 577,100 | — | — |
| 2014-09-09 | $13.04 | $33.21 | 525,800 | — | — |
| 2014-09-08 | $13.21 | $33.64 | 520,200 | — | — |
| 2014-09-05 | $13.19 | $33.59 | 568,300 | — | — |
| 2014-09-04 | $13.17 | $33.54 | 651,500 | — | — |
| 2014-09-03 | $13.16 | $33.51 | 1,304,600 | — | — |
| 2014-09-02 | $13.18 | $33.56 | 1,013,000 | — | — |
| 2014-08-29 | $13.09 | $33.33 | 2,053,200 | — | — |
| 2014-08-28 | $13.11 | $33.38 | 681,500 | — | — |
| 2014-08-27 | $13.19 | $33.31 | 1,103,000 | — | — |
| 2014-08-26 | $13.51 | $34.12 | 1,001,100 | — | — |
| 2014-08-25 | $13.10 | $33.08 | 996,400 | — | — |
| 2014-08-22 | $13.23 | $33.41 | 509,100 | — | — |
| 2014-08-21 | $13.27 | $33.51 | 710,800 | — | — |
| 2014-08-20 | $13.10 | $33.08 | 715,100 | — | — |
| 2014-08-19 | $13.25 | $33.46 | 429,500 | — | — |
| 2014-08-18 | $13.28 | $33.53 | 588,800 | — | — |
| 2014-08-15 | $13.10 | $33.08 | 636,400 | — | — |
| 2014-08-14 | $13.19 | $33.31 | 365,600 | — | — |
| 2014-08-13 | $13.26 | $33.48 | 275,500 | — | — |
| 2014-08-12 | $13.19 | $33.31 | 507,000 | — | — |
| 2014-08-11 | $13.28 | $33.53 | 588,100 | — | — |
| 2014-08-08 | $13.08 | $33.03 | 1,097,500 | — | — |
| 2014-08-07 | $13.09 | $33.06 | 842,100 | — | — |
| 2014-08-06 | $13.33 | $33.66 | 620,800 | — | — |
| 2014-08-05 | $13.27 | $33.51 | 540,800 | — | — |
| 2014-08-04 | $13.23 | $33.41 | 722,600 | — | — |
| 2014-08-01 | $13.27 | $33.51 | 784,100 | — | — |
| 2014-07-31 | $13.38 | $33.79 | 1,302,700 | — | — |
| 2014-07-30 | $13.65 | $34.47 | 692,500 | — | — |
| 2014-07-29 | $13.58 | $34.29 | 705,200 | — | — |
| 2014-07-28 | $13.59 | $34.32 | 973,100 | — | — |
| 2014-07-25 | $13.87 | $35.02 | 444,600 | — | — |
| 2014-07-24 | $13.87 | $35.02 | 495,800 | — | — |
| 2014-07-23 | $13.78 | $34.80 | 476,000 | — | — |
| 2014-07-22 | $13.79 | $34.82 | 571,200 | — | — |
| 2014-07-21 | $13.84 | $34.95 | 377,200 | — | — |
| 2014-07-18 | $13.87 | $35.02 | 594,800 | — | — |
| 2014-07-17 | $13.73 | $34.67 | 625,600 | — | — |
| 2014-07-16 | $14.01 | $35.38 | 484,000 | — | — |
| 2014-07-15 | $14.16 | $35.76 | 332,700 | — | — |
| 2014-07-14 | $14.07 | $35.53 | 342,000 | — | — |
| 2014-07-11 | $14.01 | $35.38 | 445,400 | — | — |
| 2014-07-10 | $14.06 | $35.50 | 444,400 | — | — |
| 2014-07-09 | $14.22 | $35.91 | 556,500 | — | — |
| 2014-07-08 | $14.21 | $35.88 | 558,000 | — | — |
| 2014-07-07 | $14.32 | $36.16 | 358,800 | — | — |
| 2014-07-03 | $14.56 | $36.77 | 361,600 | — | — |
| 2014-07-02 | $14.23 | $35.93 | 390,600 | — | — |
| 2014-07-01 | $14.46 | $36.51 | 943,000 | — | — |
| 2014-06-30 | $14.28 | $36.06 | 602,900 | — | — |
| 2014-06-27 | $14.16 | $35.76 | 874,400 | — | — |
| 2014-06-26 | $14.10 | $35.61 | 220,400 | — | — |
| 2014-06-25 | $14.09 | $35.58 | 336,400 | — | — |
| 2014-06-24 | $14.04 | $35.45 | 727,800 | — | — |
| 2014-06-23 | $14.13 | $35.68 | 373,200 | — | — |
| 2014-06-20 | $14.31 | $36.14 | 1,025,200 | — | — |
| 2014-06-19 | $14.19 | $35.83 | 333,000 | — | — |
| 2014-06-18 | $14.31 | $36.14 | 491,200 | — | — |
| 2014-06-17 | $14.14 | $35.71 | 842,500 | — | — |
| 2014-06-16 | $13.84 | $34.95 | 435,300 | — | — |
| 2014-06-13 | $13.95 | $35.23 | 291,900 | — | — |
| 2014-06-12 | $14.06 | $35.50 | 309,600 | — | — |
| 2014-06-11 | $14.11 | $35.63 | 482,400 | — | — |
| 2014-06-10 | $14.26 | $36.01 | 403,100 | — | — |
| 2014-06-09 | $14.38 | $36.31 | 573,100 | — | — |
| 2014-06-06 | $14.09 | $35.58 | 1,089,100 | — | — |
| 2014-06-05 | $13.81 | $34.87 | 1,254,100 | — | — |
| 2014-06-04 | $13.62 | $34.39 | 985,100 | — | — |
| 2014-06-03 | $13.68 | $34.55 | 1,818,600 | — | — |
| 2014-06-02 | $13.73 | $34.67 | 664,700 | — | — |
| 2014-05-30 | $13.53 | $34.17 | 438,900 | — | — |
| 2014-05-29 | $13.58 | $34.29 | 352,100 | — | — |
| 2014-05-28 | $13.75 | $34.44 | 619,100 | — | — |
| 2014-05-27 | $13.99 | $35.05 | 389,700 | — | — |
| 2014-05-23 | $13.73 | $34.39 | 362,300 | — | — |
| 2014-05-22 | $13.72 | $34.37 | 386,300 | — | — |
| 2014-05-21 | $13.60 | $34.07 | 396,100 | — | — |
| 2014-05-20 | $13.54 | $33.92 | 741,600 | — | — |
| 2014-05-19 | $13.67 | $34.24 | 602,900 | — | — |
| 2014-05-16 | $13.35 | $33.44 | 851,900 | — | — |
| 2014-05-15 | $13.45 | $33.69 | 566,800 | — | — |
| 2014-05-14 | $13.56 | $33.97 | 643,900 | — | — |
| 2014-05-13 | $13.82 | $34.62 | 816,700 | — | — |
| 2014-05-12 | $14.08 | $35.27 | 886,100 | — | — |
| 2014-05-09 | $13.82 | $34.62 | 576,600 | — | — |
| 2014-05-08 | $13.65 | $34.19 | 464,300 | — | — |
| 2014-05-07 | $13.70 | $34.32 | 855,400 | — | — |
| 2014-05-06 | $13.65 | $34.19 | 639,200 | — | — |
| 2014-05-05 | $13.86 | $34.72 | 614,300 | — | — |
| 2014-05-02 | $13.97 | $35.00 | 436,300 | — | — |
| 2014-05-01 | $14.00 | $35.07 | 720,400 | — | — |
| 2014-04-30 | $14.12 | $35.37 | 804,300 | — | — |
| 2014-04-29 | $13.97 | $35.00 | 722,600 | — | — |
| 2014-04-28 | $14.04 | $35.17 | 1,060,600 | — | — |
| 2014-04-25 | $13.96 | $34.97 | 1,292,400 | — | — |
| 2014-04-24 | $14.13 | $35.40 | 504,300 | — | — |
| 2014-04-23 | $14.40 | $36.07 | 467,700 | — | — |
| 2014-04-22 | $14.39 | $36.05 | 360,900 | — | — |
| 2014-04-21 | $14.24 | $35.67 | 378,000 | — | — |
| 2014-04-17 | $14.28 | $35.77 | 1,090,200 | — | — |
| 2014-04-16 | $14.16 | $35.47 | 350,200 | — | — |
| 2014-04-15 | $14.17 | $35.50 | 482,500 | — | — |
| 2014-04-14 | $14.11 | $35.35 | 551,300 | — | — |
| 2014-04-11 | $14.01 | $35.10 | 492,900 | — | — |
| 2014-04-10 | $14.06 | $35.22 | 493,700 | — | — |
| 2014-04-09 | $14.55 | $36.45 | 453,600 | — | — |
| 2014-04-08 | $14.61 | $36.60 | 647,500 | — | — |
| 2014-04-07 | $14.68 | $36.77 | 528,600 | — | — |
| 2014-04-04 | $14.72 | $36.87 | 663,500 | — | — |
| 2014-04-03 | $15.00 | $37.58 | 367,300 | — | — |
| 2014-04-02 | $15.04 | $37.68 | 569,700 | — | — |
| 2014-04-01 | $15.14 | $37.93 | 996,000 | — | — |
| 2014-03-31 | $14.91 | $37.35 | 489,900 | — | — |
| 2014-03-28 | $14.54 | $36.42 | 421,600 | — | — |
| 2014-03-27 | $14.40 | $36.07 | 660,800 | — | — |
| 2014-03-26 | $14.59 | $36.55 | 589,500 | — | — |
| 2014-03-25 | $14.80 | $37.07 | 450,200 | — | — |
| 2014-03-24 | $14.74 | $36.92 | 745,200 | — | — |
| 2014-03-21 | $14.93 | $37.40 | 1,044,800 | — | — |
| 2014-03-20 | $15.09 | $37.80 | 647,800 | — | — |
| 2014-03-19 | $14.84 | $37.17 | 457,400 | — | — |
| 2014-03-18 | $14.79 | $37.05 | 520,800 | — | — |
| 2014-03-17 | $14.64 | $36.67 | 556,900 | — | — |
| 2014-03-14 | $14.63 | $36.65 | 427,200 | — | — |
| 2014-03-13 | $14.39 | $36.05 | 378,700 | — | — |
| 2014-03-12 | $14.45 | $36.20 | 467,900 | — | — |
| 2014-03-11 | $14.48 | $36.27 | 348,600 | — | — |
| 2014-03-10 | $14.54 | $36.42 | 303,900 | — | — |
| 2014-03-07 | $14.51 | $36.35 | 301,300 | — | — |
| 2014-03-06 | $14.45 | $36.20 | 442,700 | — | — |
| 2014-03-05 | $14.28 | $35.77 | 305,100 | — | — |
| 2014-03-04 | $14.35 | $35.95 | 2,519,500 | — | — |
| 2014-03-03 | $13.99 | $35.05 | 415,400 | — | — |
| 2014-02-28 | $14.03 | $35.15 | 893,900 | — | — |
| 2014-02-27 | $13.96 | $34.97 | 699,800 | — | — |
| 2014-02-26 | $13.81 | $34.32 | 991,700 | — | — |
| 2014-02-25 | $13.49 | $33.52 | 539,900 | — | — |
| 2014-02-24 | $13.63 | $33.87 | 536,100 | — | — |
| 2014-02-21 | $13.40 | $33.30 | 1,193,700 | — | — |
| 2014-02-20 | $13.05 | $32.43 | 843,700 | — | — |
| 2014-02-19 | $13.07 | $32.48 | 889,800 | — | — |
| 2014-02-18 | $13.52 | $33.60 | 357,500 | — | — |
| 2014-02-14 | $13.44 | $33.40 | 701,300 | — | — |
| 2014-02-13 | $13.40 | $33.30 | 650,800 | — | — |
| 2014-02-12 | $13.54 | $33.65 | 405,700 | — | — |
| 2014-02-11 | $13.64 | $33.90 | 664,400 | — | — |
| 2014-02-10 | $13.39 | $33.28 | 655,800 | — | — |
| 2014-02-07 | $13.50 | $33.55 | 717,100 | — | — |
| 2014-02-06 | $13.50 | $33.55 | 1,072,600 | — | — |
| 2014-02-05 | $13.44 | $33.40 | 588,100 | — | — |
| 2014-02-04 | $13.45 | $33.42 | 746,400 | — | — |
| 2014-02-03 | $13.33 | $33.13 | 950,600 | — | — |
| 2014-01-31 | $14.00 | $34.79 | 620,600 | — | — |
| 2014-01-30 | $14.13 | $35.11 | 377,000 | — | — |
| 2014-01-29 | $14.00 | $34.79 | 510,000 | — | — |
| 2014-01-28 | $14.21 | $35.31 | 455,600 | — | — |
| 2014-01-27 | $14.24 | $35.39 | 545,600 | — | — |
| 2014-01-24 | $14.47 | $35.96 | 685,200 | — | — |
| 2014-01-23 | $14.65 | $36.41 | 758,900 | — | — |
| 2014-01-22 | $14.74 | $36.63 | 391,400 | — | — |
| 2014-01-21 | $14.66 | $36.43 | 803,400 | — | — |
| 2014-01-17 | $14.46 | $35.93 | 610,400 | — | — |
| 2014-01-16 | $14.39 | $35.76 | 682,900 | — | — |
| 2014-01-15 | $14.59 | $36.26 | 487,600 | — | — |
| 2014-01-14 | $14.61 | $36.31 | 1,030,700 | — | — |
| 2014-01-13 | $14.45 | $35.91 | 529,100 | — | — |
| 2014-01-10 | $14.62 | $36.33 | 599,300 | — | — |
| 2014-01-09 | $14.63 | $36.36 | 903,500 | — | — |
| 2014-01-08 | $14.61 | $36.31 | 1,296,600 | — | — |
| 2014-01-07 | $15.12 | $37.57 | 252,200 | — | — |
| 2014-01-06 | $15.02 | $37.33 | 360,300 | — | — |
| 2014-01-03 | $15.20 | $37.77 | 296,000 | — | — |
| 2014-01-02 | $15.17 | $37.70 | 396,600 | — | — |