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
- 2010-02-10 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 | $18.84 | $24.40 | 632,300 | — | — |
| 2014-12-30 | $19.16 | $24.81 | 529,000 | — | — |
| 2014-12-29 | $19.14 | $24.78 | 662,200 | — | — |
| 2014-12-26 | $19.06 | $24.68 | 365,700 | — | — |
| 2014-12-24 | $19.03 | $24.64 | 220,100 | — | — |
| 2014-12-23 | $19.02 | $24.63 | 672,600 | — | — |
| 2014-12-22 | $19.00 | $24.60 | 765,100 | — | — |
| 2014-12-19 | $18.78 | $24.32 | 1,497,200 | — | — |
| 2014-12-18 | $18.85 | $24.41 | 1,139,400 | — | — |
| 2014-12-17 | $18.52 | $23.98 | 1,598,700 | — | — |
| 2014-12-16 | $18.31 | $23.71 | 1,324,900 | — | — |
| 2014-12-15 | $18.31 | $23.71 | 1,541,100 | — | — |
| 2014-12-12 | $18.76 | $24.29 | 1,276,300 | — | — |
| 2014-12-11 | $18.87 | $24.43 | 1,106,900 | — | — |
| 2014-12-10 | $18.86 | $24.42 | 1,435,100 | — | — |
| 2014-12-09 | $18.81 | $24.36 | 975,300 | — | — |
| 2014-12-08 | $18.78 | $24.32 | 765,900 | — | — |
| 2014-12-05 | $18.75 | $24.28 | 886,000 | — | — |
| 2014-12-04 | $18.87 | $24.43 | 1,697,500 | — | — |
| 2014-12-03 | $18.78 | $24.32 | 868,300 | — | — |
| 2014-12-02 | $18.92 | $24.50 | 1,357,500 | — | — |
| 2014-12-01 | $18.81 | $24.36 | 1,265,200 | — | — |
| 2014-11-28 | $18.80 | $24.34 | 511,100 | — | — |
| 2014-11-26 | $18.79 | $24.33 | 756,900 | — | — |
| 2014-11-25 | $18.70 | $24.21 | 1,351,500 | — | — |
| 2014-11-24 | $19.04 | $24.38 | 768,500 | — | — |
| 2014-11-21 | $19.12 | $24.48 | 822,000 | — | — |
| 2014-11-20 | $19.07 | $24.42 | 552,500 | — | — |
| 2014-11-19 | $19.09 | $24.45 | 990,400 | — | — |
| 2014-11-18 | $19.16 | $24.54 | 1,034,900 | — | — |
| 2014-11-17 | $19.12 | $24.48 | 1,175,000 | — | — |
| 2014-11-14 | $19.15 | $24.52 | 812,300 | — | — |
| 2014-11-13 | $19.35 | $24.78 | 1,285,700 | — | — |
| 2014-11-12 | $19.33 | $24.75 | 963,100 | — | — |
| 2014-11-11 | $19.44 | $24.89 | 700,100 | — | — |
| 2014-11-10 | $19.54 | $25.02 | 998,300 | — | — |
| 2014-11-07 | $19.44 | $24.89 | 1,238,600 | — | — |
| 2014-11-06 | $19.64 | $25.15 | 1,031,200 | — | — |
| 2014-11-05 | $20.00 | $25.61 | 1,096,600 | — | — |
| 2014-11-04 | $19.88 | $25.46 | 1,086,100 | — | — |
| 2014-11-03 | $19.69 | $25.21 | 834,600 | — | — |
| 2014-10-31 | $19.45 | $24.91 | 1,226,600 | — | — |
| 2014-10-30 | $19.31 | $24.73 | 844,700 | — | — |
| 2014-10-29 | $19.14 | $24.51 | 947,500 | — | — |
| 2014-10-28 | $19.24 | $24.64 | 697,400 | — | — |
| 2014-10-27 | $19.15 | $24.52 | 782,300 | — | — |
| 2014-10-24 | $18.98 | $24.31 | 859,400 | — | — |
| 2014-10-23 | $18.87 | $24.16 | 813,100 | — | — |
| 2014-10-22 | $18.78 | $24.05 | 786,600 | — | — |
| 2014-10-21 | $18.72 | $23.97 | 980,500 | — | — |
| 2014-10-20 | $18.79 | $24.06 | 655,100 | — | — |
| 2014-10-17 | $18.49 | $23.68 | 793,800 | — | — |
| 2014-10-16 | $18.67 | $23.91 | 1,293,700 | — | — |
| 2014-10-15 | $18.38 | $23.54 | 1,663,900 | — | — |
| 2014-10-14 | $18.29 | $23.42 | 1,101,400 | — | — |
| 2014-10-13 | $17.98 | $23.03 | 808,300 | — | — |
| 2014-10-10 | $17.88 | $22.90 | 952,600 | — | — |
| 2014-10-09 | $17.93 | $22.96 | 865,200 | — | — |
| 2014-10-08 | $17.88 | $22.90 | 856,700 | — | — |
| 2014-10-07 | $17.61 | $22.55 | 555,000 | — | — |
| 2014-10-06 | $17.71 | $22.68 | 579,900 | — | — |
| 2014-10-03 | $17.66 | $22.62 | 320,000 | — | — |
| 2014-10-02 | $17.61 | $22.55 | 461,900 | — | — |
| 2014-10-01 | $17.68 | $22.64 | 936,900 | — | — |
| 2014-09-30 | $17.64 | $22.59 | 1,290,500 | — | — |
| 2014-09-29 | $17.94 | $22.97 | 535,000 | — | — |
| 2014-09-26 | $18.02 | $23.08 | 466,700 | — | — |
| 2014-09-25 | $17.83 | $22.83 | 662,500 | — | — |
| 2014-09-24 | $17.94 | $22.97 | 845,900 | — | — |
| 2014-09-23 | $17.99 | $23.04 | 816,700 | — | — |
| 2014-09-22 | $18.25 | $23.37 | 869,300 | — | — |
| 2014-09-19 | $18.44 | $23.61 | 1,482,500 | — | — |
| 2014-09-18 | $18.52 | $23.72 | 884,500 | — | — |
| 2014-09-17 | $18.74 | $24.00 | 680,500 | — | — |
| 2014-09-16 | $18.79 | $24.06 | 653,400 | — | — |
| 2014-09-15 | $18.73 | $23.99 | 530,600 | — | — |
| 2014-09-12 | $18.90 | $24.20 | 709,100 | — | — |
| 2014-09-11 | $19.40 | $24.84 | 623,200 | — | — |
| 2014-09-10 | $19.33 | $24.75 | 795,200 | — | — |
| 2014-09-09 | $19.67 | $25.19 | 438,000 | — | — |
| 2014-09-08 | $19.83 | $25.39 | 716,100 | — | — |
| 2014-09-05 | $19.85 | $25.42 | 733,000 | — | — |
| 2014-09-04 | $19.55 | $25.04 | 630,000 | — | — |
| 2014-09-03 | $19.69 | $25.21 | 606,400 | — | — |
| 2014-09-02 | $19.48 | $24.95 | 719,800 | — | — |
| 2014-08-29 | $19.49 | $24.96 | 471,200 | — | — |
| 2014-08-28 | $19.44 | $24.89 | 512,300 | — | — |
| 2014-08-27 | $19.49 | $24.96 | 440,000 | — | — |
| 2014-08-26 | $19.64 | $24.89 | 456,300 | — | — |
| 2014-08-25 | $19.53 | $24.76 | 580,400 | — | — |
| 2014-08-22 | $19.68 | $24.95 | 432,300 | — | — |
| 2014-08-21 | $19.85 | $25.16 | 407,300 | — | — |
| 2014-08-20 | $19.87 | $25.19 | 742,700 | — | — |
| 2014-08-19 | $19.74 | $25.02 | 603,600 | — | — |
| 2014-08-18 | $19.72 | $25.00 | 452,400 | — | — |
| 2014-08-15 | $19.55 | $24.78 | 880,700 | — | — |
| 2014-08-14 | $19.55 | $24.78 | 675,000 | — | — |
| 2014-08-13 | $19.62 | $24.87 | 477,000 | — | — |
| 2014-08-12 | $19.44 | $24.64 | 1,511,900 | — | — |
| 2014-08-11 | $19.41 | $24.60 | 439,700 | — | — |
| 2014-08-08 | $19.31 | $24.48 | 496,800 | — | — |
| 2014-08-07 | $19.16 | $24.29 | 735,500 | — | — |
| 2014-08-06 | $19.26 | $24.41 | 688,900 | — | — |
| 2014-08-05 | $19.25 | $24.40 | 634,700 | — | — |
| 2014-08-04 | $19.34 | $24.51 | 785,800 | — | — |
| 2014-08-01 | $19.28 | $24.44 | 1,084,800 | — | — |
| 2014-07-31 | $19.45 | $24.65 | 1,646,600 | — | — |
| 2014-07-30 | $19.60 | $24.84 | 1,654,300 | — | — |
| 2014-07-29 | $19.62 | $24.87 | 659,100 | — | — |
| 2014-07-28 | $19.76 | $25.05 | 605,400 | — | — |
| 2014-07-25 | $19.68 | $24.95 | 854,800 | — | — |
| 2014-07-24 | $19.70 | $24.97 | 1,123,900 | — | — |
| 2014-07-23 | $19.70 | $24.97 | 835,700 | — | — |
| 2014-07-22 | $19.57 | $24.81 | 872,000 | — | — |
| 2014-07-21 | $19.54 | $24.77 | 834,800 | — | — |
| 2014-07-18 | $19.43 | $24.63 | 613,300 | — | — |
| 2014-07-17 | $19.17 | $24.30 | 540,400 | — | — |
| 2014-07-16 | $19.28 | $24.44 | 495,100 | — | — |
| 2014-07-15 | $19.19 | $24.32 | 635,000 | — | — |
| 2014-07-14 | $19.08 | $24.18 | 656,300 | — | — |
| 2014-07-11 | $19.04 | $24.13 | 868,400 | — | — |
| 2014-07-10 | $18.95 | $24.02 | 965,800 | — | — |
| 2014-07-09 | $18.84 | $23.88 | 510,600 | — | — |
| 2014-07-08 | $18.91 | $23.97 | 620,400 | — | — |
| 2014-07-07 | $18.82 | $23.86 | 691,600 | — | — |
| 2014-07-03 | $18.70 | $23.70 | 650,800 | — | — |
| 2014-07-02 | $18.80 | $23.83 | 805,000 | — | — |
| 2014-07-01 | $18.95 | $24.02 | 953,200 | — | — |
| 2014-06-30 | $18.94 | $24.01 | 934,600 | — | — |
| 2014-06-27 | $19.14 | $24.26 | 1,250,200 | — | — |
| 2014-06-26 | $18.79 | $23.82 | 868,900 | — | — |
| 2014-06-25 | $18.92 | $23.98 | 1,017,400 | — | — |
| 2014-06-24 | $18.89 | $23.94 | 1,102,400 | — | — |
| 2014-06-23 | $18.88 | $23.93 | 798,100 | — | — |
| 2014-06-20 | $19.03 | $24.12 | 1,371,500 | — | — |
| 2014-06-19 | $19.11 | $24.22 | 699,100 | — | — |
| 2014-06-18 | $19.03 | $24.12 | 635,800 | — | — |
| 2014-06-17 | $18.92 | $23.98 | 544,500 | — | — |
| 2014-06-16 | $18.89 | $23.94 | 659,700 | — | — |
| 2014-06-13 | $19.07 | $24.17 | 798,700 | — | — |
| 2014-06-12 | $19.05 | $24.15 | 1,139,600 | — | — |
| 2014-06-11 | $19.14 | $24.26 | 649,500 | — | — |
| 2014-06-10 | $19.24 | $24.39 | 872,100 | — | — |
| 2014-06-09 | $19.64 | $24.89 | 1,417,400 | — | — |
| 2014-06-06 | $19.70 | $24.97 | 1,257,900 | — | — |
| 2014-06-05 | $19.65 | $24.91 | 1,252,500 | — | — |
| 2014-06-04 | $18.94 | $24.01 | 451,600 | — | — |
| 2014-06-03 | $18.91 | $23.97 | 462,100 | — | — |
| 2014-06-02 | $18.85 | $23.89 | 577,300 | — | — |
| 2014-05-30 | $18.62 | $23.60 | 2,094,000 | — | — |
| 2014-05-29 | $18.52 | $23.48 | 601,600 | — | — |
| 2014-05-28 | $18.54 | $23.50 | 800,200 | — | — |
| 2014-05-27 | $18.88 | $23.68 | 745,700 | — | — |
| 2014-05-23 | $18.62 | $23.35 | 684,400 | — | — |
| 2014-05-22 | $18.51 | $23.21 | 884,100 | — | — |
| 2014-05-21 | $18.72 | $23.48 | 545,400 | — | — |
| 2014-05-20 | $18.91 | $23.72 | 1,032,300 | — | — |
| 2014-05-19 | $18.73 | $23.49 | 625,200 | — | — |
| 2014-05-16 | $18.86 | $23.65 | 699,100 | — | — |
| 2014-05-15 | $18.75 | $23.51 | 795,600 | — | — |
| 2014-05-14 | $18.79 | $23.57 | 653,400 | — | — |
| 2014-05-13 | $18.72 | $23.48 | 616,700 | — | — |
| 2014-05-12 | $18.80 | $23.58 | 544,100 | — | — |
| 2014-05-09 | $18.51 | $23.21 | 576,300 | — | — |
| 2014-05-08 | $18.52 | $23.23 | 575,400 | — | — |
| 2014-05-07 | $18.59 | $23.31 | 840,400 | — | — |
| 2014-05-06 | $18.35 | $23.01 | 599,600 | — | — |
| 2014-05-05 | $18.31 | $22.96 | 677,700 | — | — |
| 2014-05-02 | $18.35 | $23.01 | 1,716,900 | — | — |
| 2014-05-01 | $18.18 | $22.80 | 1,519,300 | — | — |
| 2014-04-30 | $17.61 | $22.09 | 517,100 | — | — |
| 2014-04-29 | $17.64 | $22.12 | 471,900 | — | — |
| 2014-04-28 | $17.67 | $22.16 | 464,400 | — | — |
| 2014-04-25 | $17.46 | $21.90 | 511,600 | — | — |
| 2014-04-24 | $17.56 | $22.02 | 437,500 | — | — |
| 2014-04-23 | $17.43 | $21.86 | 1,124,300 | — | — |
| 2014-04-22 | $17.53 | $21.98 | 446,400 | — | — |
| 2014-04-21 | $17.41 | $21.83 | 330,400 | — | — |
| 2014-04-17 | $17.39 | $21.81 | 413,300 | — | — |
| 2014-04-16 | $17.49 | $21.93 | 729,600 | — | — |
| 2014-04-15 | $17.37 | $21.78 | 473,900 | — | — |
| 2014-04-14 | $17.12 | $21.47 | 489,200 | — | — |
| 2014-04-11 | $17.05 | $21.38 | 786,800 | — | — |
| 2014-04-10 | $17.19 | $21.56 | 652,000 | — | — |
| 2014-04-09 | $17.19 | $21.56 | 674,500 | — | — |
| 2014-04-08 | $17.33 | $21.73 | 776,600 | — | — |
| 2014-04-07 | $17.07 | $21.41 | 447,800 | — | — |
| 2014-04-04 | $16.97 | $21.28 | 681,800 | — | — |
| 2014-04-03 | $16.95 | $21.26 | 576,900 | — | — |
| 2014-04-02 | $16.97 | $21.28 | 764,800 | — | — |
| 2014-04-01 | $17.03 | $21.36 | 964,200 | — | — |
| 2014-03-31 | $17.15 | $21.51 | 1,401,800 | — | — |
| 2014-03-28 | $16.85 | $21.13 | 560,300 | — | — |
| 2014-03-27 | $16.69 | $20.93 | 566,500 | — | — |
| 2014-03-26 | $16.68 | $20.92 | 510,000 | — | — |
| 2014-03-25 | $16.97 | $21.28 | 551,600 | — | — |
| 2014-03-24 | $16.81 | $21.08 | 709,300 | — | — |
| 2014-03-21 | $16.90 | $21.19 | 2,148,500 | — | — |
| 2014-03-20 | $16.63 | $20.86 | 825,800 | — | — |
| 2014-03-19 | $16.59 | $20.81 | 957,400 | — | — |
| 2014-03-18 | $16.78 | $21.04 | 966,900 | — | — |
| 2014-03-17 | $16.71 | $20.96 | 1,008,100 | — | — |
| 2014-03-14 | $16.64 | $20.87 | 823,600 | — | — |
| 2014-03-13 | $16.64 | $20.87 | 624,300 | — | — |
| 2014-03-12 | $16.75 | $21.01 | 576,400 | — | — |
| 2014-03-11 | $16.79 | $21.06 | 751,900 | — | — |
| 2014-03-10 | $16.82 | $21.09 | 860,200 | — | — |
| 2014-03-07 | $16.93 | $21.23 | 1,568,200 | — | — |
| 2014-03-06 | $17.07 | $21.41 | 654,800 | — | — |
| 2014-03-05 | $17.27 | $21.66 | 908,000 | — | — |
| 2014-03-04 | $17.27 | $21.66 | 1,114,800 | — | — |
| 2014-03-03 | $17.14 | $21.50 | 734,100 | — | — |
| 2014-02-28 | $17.28 | $21.67 | 2,330,100 | — | — |
| 2014-02-27 | $17.05 | $21.38 | 1,180,800 | — | — |
| 2014-02-26 | $17.10 | $21.45 | 1,301,300 | — | — |
| 2014-02-25 | $17.24 | $21.37 | 1,424,100 | — | — |
| 2014-02-24 | $17.03 | $21.11 | 1,055,800 | — | — |
| 2014-02-21 | $17.25 | $21.38 | 1,146,300 | — | — |
| 2014-02-20 | $17.17 | $21.28 | 1,054,300 | — | — |
| 2014-02-19 | $17.10 | $21.20 | 1,069,500 | — | — |
| 2014-02-18 | $17.05 | $21.13 | 1,113,600 | — | — |
| 2014-02-14 | $16.91 | $20.96 | 1,371,800 | — | — |
| 2014-02-13 | $16.71 | $20.71 | 1,175,600 | — | — |
| 2014-02-12 | $16.71 | $20.71 | 765,300 | — | — |
| 2014-02-11 | $16.51 | $20.47 | 2,034,000 | — | — |
| 2014-02-10 | $16.25 | $20.14 | 1,620,200 | — | — |
| 2014-02-07 | $16.09 | $19.94 | 2,915,200 | — | — |
| 2014-02-06 | $16.54 | $20.50 | 1,310,200 | — | — |
| 2014-02-05 | $16.51 | $20.47 | 1,100,800 | — | — |
| 2014-02-04 | $16.61 | $20.59 | 1,643,700 | — | — |
| 2014-02-03 | $16.43 | $20.37 | 1,111,800 | — | — |
| 2014-01-31 | $16.67 | $20.66 | 1,035,100 | — | — |
| 2014-01-30 | $16.74 | $20.75 | 772,100 | — | — |
| 2014-01-29 | $16.52 | $20.48 | 596,800 | — | — |
| 2014-01-28 | $16.74 | $20.75 | 774,100 | — | — |
| 2014-01-27 | $16.59 | $20.56 | 818,400 | — | — |
| 2014-01-24 | $16.68 | $20.68 | 1,458,500 | — | — |
| 2014-01-23 | $16.81 | $20.84 | 1,444,000 | — | — |
| 2014-01-22 | $16.76 | $20.78 | 1,942,700 | — | — |
| 2014-01-21 | $16.66 | $20.65 | 959,900 | — | — |
| 2014-01-17 | $16.50 | $20.45 | 1,812,700 | — | — |
| 2014-01-16 | $16.59 | $20.56 | 686,000 | — | — |
| 2014-01-15 | $16.65 | $20.64 | 903,400 | — | — |
| 2014-01-14 | $16.52 | $20.48 | 739,000 | — | — |
| 2014-01-13 | $16.47 | $20.42 | 961,300 | — | — |
| 2014-01-10 | $16.53 | $20.49 | 1,359,000 | — | — |
| 2014-01-09 | $16.36 | $20.28 | 1,146,800 | — | — |
| 2014-01-08 | $16.47 | $20.42 | 1,165,900 | — | — |
| 2014-01-07 | $16.45 | $20.39 | 1,066,300 | — | — |
| 2014-01-06 | $16.37 | $20.29 | 1,285,300 | — | — |
| 2014-01-03 | $16.45 | $20.39 | 1,162,600 | — | — |
| 2014-01-02 | $16.52 | $20.48 | 930,700 | — | — |