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 | $16.36 | $16.73 | 94,500 | — | — |
| 2014-12-30 | $16.57 | $16.95 | 73,500 | — | — |
| 2014-12-29 | $16.76 | $17.14 | 101,100 | — | — |
| 2014-12-26 | $16.80 | $17.18 | 50,100 | — | — |
| 2014-12-24 | $16.82 | $17.20 | 72,900 | — | — |
| 2014-12-23 | $16.82 | $17.21 | 97,200 | — | — |
| 2014-12-22 | $16.68 | $17.06 | 116,700 | — | — |
| 2014-12-19 | $16.33 | $16.70 | 504,600 | — | — |
| 2014-12-18 | $16.21 | $16.58 | 226,200 | — | — |
| 2014-12-17 | $15.65 | $16.01 | 180,000 | — | — |
| 2014-12-16 | $15.33 | $15.68 | 228,000 | — | — |
| 2014-12-15 | $14.96 | $15.30 | 300,900 | — | — |
| 2014-12-12 | $15.15 | $15.50 | 179,700 | — | — |
| 2014-12-11 | $15.20 | $15.55 | 124,200 | — | — |
| 2014-12-10 | $15.18 | $15.53 | 184,500 | — | — |
| 2014-12-09 | $15.54 | $15.89 | 238,200 | — | — |
| 2014-12-08 | $14.99 | $15.33 | 258,600 | — | — |
| 2014-12-05 | $15.03 | $15.38 | 340,800 | — | — |
| 2014-12-04 | $14.80 | $15.13 | 337,200 | — | — |
| 2014-12-03 | $14.86 | $15.20 | 622,200 | — | — |
| 2014-12-02 | $13.66 | $13.97 | 617,700 | — | — |
| 2014-12-01 | $13.42 | $13.73 | 216,600 | — | — |
| 2014-11-28 | $14.18 | $14.51 | 69,300 | — | — |
| 2014-11-26 | $14.50 | $14.83 | 67,200 | — | — |
| 2014-11-25 | $14.58 | $14.92 | 114,900 | — | — |
| 2014-11-24 | $14.74 | $15.08 | 130,500 | — | — |
| 2014-11-21 | $14.56 | $14.89 | 112,500 | — | — |
| 2014-11-20 | $14.58 | $14.92 | 225,300 | — | — |
| 2014-11-19 | $14.45 | $14.78 | 245,700 | — | — |
| 2014-11-18 | $14.57 | $14.90 | 124,800 | — | — |
| 2014-11-17 | $14.30 | $14.63 | 239,700 | — | — |
| 2014-11-14 | $14.58 | $14.83 | 181,200 | — | — |
| 2014-11-13 | $14.73 | $14.97 | 119,100 | — | — |
| 2014-11-12 | $15.33 | $15.59 | 113,700 | — | — |
| 2014-11-11 | $15.22 | $15.47 | 109,800 | — | — |
| 2014-11-10 | $15.31 | $15.57 | 94,200 | — | — |
| 2014-11-07 | $15.21 | $15.47 | 184,800 | — | — |
| 2014-11-06 | $15.38 | $15.64 | 141,000 | — | — |
| 2014-11-05 | $15.32 | $15.58 | 143,700 | — | — |
| 2014-11-04 | $15.38 | $15.63 | 186,900 | — | — |
| 2014-11-03 | $15.20 | $15.45 | 153,900 | — | — |
| 2014-10-31 | $15.18 | $15.43 | 198,000 | — | — |
| 2014-10-30 | $14.67 | $14.92 | 154,800 | — | — |
| 2014-10-29 | $14.62 | $14.87 | 90,900 | — | — |
| 2014-10-28 | $14.66 | $14.91 | 248,700 | — | — |
| 2014-10-27 | $14.41 | $14.65 | 106,200 | — | — |
| 2014-10-24 | $14.43 | $14.67 | 193,200 | — | — |
| 2014-10-23 | $14.56 | $14.81 | 134,100 | — | — |
| 2014-10-22 | $14.34 | $14.58 | 227,700 | — | — |
| 2014-10-21 | $14.78 | $15.03 | 129,300 | — | — |
| 2014-10-20 | $14.49 | $14.73 | 177,900 | — | — |
| 2014-10-17 | $14.34 | $14.58 | 175,500 | — | — |
| 2014-10-16 | $14.65 | $14.90 | 264,900 | — | — |
| 2014-10-15 | $14.46 | $14.70 | 190,500 | — | — |
| 2014-10-14 | $14.24 | $14.47 | 316,500 | — | — |
| 2014-10-13 | $13.69 | $13.92 | 230,400 | — | — |
| 2014-10-10 | $13.49 | $13.72 | 374,100 | — | — |
| 2014-10-09 | $13.26 | $13.48 | 248,700 | — | — |
| 2014-10-08 | $13.77 | $14.00 | 336,000 | — | — |
| 2014-10-07 | $13.59 | $13.82 | 361,500 | — | — |
| 2014-10-06 | $13.45 | $13.67 | 163,800 | — | — |
| 2014-10-03 | $13.23 | $13.45 | 208,800 | — | — |
| 2014-10-02 | $13.13 | $13.35 | 349,500 | — | — |
| 2014-10-01 | $13.20 | $13.42 | 499,500 | — | — |
| 2014-09-30 | $13.62 | $13.85 | 582,900 | — | — |
| 2014-09-29 | $14.45 | $14.69 | 717,300 | — | — |
| 2014-09-26 | $15.18 | $15.43 | 1,594,800 | — | — |
| 2014-09-25 | $16.57 | $16.85 | 141,600 | — | — |
| 2014-09-24 | $16.91 | $17.19 | 84,000 | — | — |
| 2014-09-23 | $17.00 | $17.28 | 208,200 | — | — |
| 2014-09-22 | $17.14 | $17.42 | 162,000 | — | — |
| 2014-09-19 | $17.14 | $17.42 | 206,700 | — | — |
| 2014-09-18 | $17.24 | $17.53 | 220,200 | — | — |
| 2014-09-17 | $17.19 | $17.47 | 87,900 | — | — |
| 2014-09-16 | $17.04 | $17.32 | 102,900 | — | — |
| 2014-09-15 | $17.14 | $17.43 | 102,900 | — | — |
| 2014-09-12 | $17.59 | $17.89 | 224,700 | — | — |
| 2014-09-11 | $18.07 | $18.37 | 582,600 | — | — |
| 2014-09-10 | $17.87 | $18.17 | 126,900 | — | — |
| 2014-09-09 | $17.94 | $18.24 | 128,100 | — | — |
| 2014-09-08 | $18.00 | $18.30 | 100,500 | — | — |
| 2014-09-05 | $17.87 | $18.17 | 143,400 | — | — |
| 2014-09-04 | $17.75 | $18.05 | 157,200 | — | — |
| 2014-09-03 | $17.81 | $18.11 | 390,900 | — | — |
| 2014-09-02 | $17.73 | $18.03 | 451,500 | — | — |
| 2014-08-29 | $17.56 | $17.86 | 85,200 | — | — |
| 2014-08-28 | $17.52 | $17.81 | 109,200 | — | — |
| 2014-08-27 | $17.50 | $17.79 | 87,600 | — | — |
| 2014-08-26 | $17.50 | $17.80 | 65,100 | — | — |
| 2014-08-25 | $17.36 | $17.65 | 82,800 | — | — |
| 2014-08-22 | $17.32 | $17.61 | 150,600 | — | — |
| 2014-08-21 | $17.39 | $17.68 | 69,300 | — | — |
| 2014-08-20 | $17.50 | $17.79 | 97,200 | — | — |
| 2014-08-19 | $17.70 | $18.00 | 210,000 | — | — |
| 2014-08-18 | $17.56 | $17.85 | 129,300 | — | — |
| 2014-08-15 | $17.37 | $17.58 | 205,200 | — | — |
| 2014-08-14 | $17.40 | $17.61 | 111,900 | — | — |
| 2014-08-13 | $17.48 | $17.68 | 105,600 | — | — |
| 2014-08-12 | $17.38 | $17.59 | 171,300 | — | — |
| 2014-08-11 | $17.71 | $17.92 | 228,600 | — | — |
| 2014-08-08 | $17.23 | $17.43 | 254,400 | — | — |
| 2014-08-07 | $16.81 | $17.01 | 744,300 | — | — |
| 2014-08-06 | $17.51 | $17.72 | 699,900 | — | — |
| 2014-08-05 | $18.49 | $18.71 | 177,300 | — | — |
| 2014-08-04 | $19.10 | $19.33 | 103,200 | — | — |
| 2014-08-01 | $19.19 | $19.42 | 88,200 | — | — |
| 2014-07-31 | $19.47 | $19.70 | 84,000 | — | — |
| 2014-07-30 | $19.94 | $20.18 | 34,800 | — | — |
| 2014-07-29 | $19.97 | $20.21 | 54,900 | — | — |
| 2014-07-28 | $20.12 | $20.35 | 52,800 | — | — |
| 2014-07-25 | $20.24 | $20.48 | 54,000 | — | — |
| 2014-07-24 | $20.59 | $20.83 | 49,500 | — | — |
| 2014-07-23 | $20.87 | $21.11 | 36,300 | — | — |
| 2014-07-22 | $20.94 | $21.19 | 66,900 | — | — |
| 2014-07-21 | $20.84 | $21.09 | 64,800 | — | — |
| 2014-07-18 | $21.00 | $21.25 | 109,200 | — | — |
| 2014-07-17 | $20.83 | $21.08 | 279,600 | — | — |
| 2014-07-16 | $21.33 | $21.59 | 48,900 | — | — |
| 2014-07-15 | $21.39 | $21.64 | 87,600 | — | — |
| 2014-07-14 | $21.62 | $21.88 | 124,800 | — | — |
| 2014-07-11 | $21.40 | $21.65 | 53,400 | — | — |
| 2014-07-10 | $21.70 | $21.96 | 279,600 | — | — |
| 2014-07-09 | $22.06 | $22.32 | 85,800 | — | — |
| 2014-07-08 | $22.10 | $22.37 | 122,100 | — | — |
| 2014-07-07 | $22.26 | $22.53 | 137,400 | — | — |
| 2014-07-03 | $22.55 | $22.82 | 92,100 | — | — |
| 2014-07-02 | $22.23 | $22.49 | 85,500 | — | — |
| 2014-07-01 | $22.10 | $22.36 | 109,500 | — | — |
| 2014-06-30 | $21.79 | $22.05 | 85,800 | — | — |
| 2014-06-27 | $21.56 | $21.81 | 237,600 | — | — |
| 2014-06-26 | $21.56 | $21.81 | 76,800 | — | — |
| 2014-06-25 | $21.78 | $22.04 | 132,600 | — | — |
| 2014-06-24 | $21.52 | $21.78 | 135,300 | — | — |
| 2014-06-23 | $21.48 | $21.73 | 126,300 | — | — |
| 2014-06-20 | $21.34 | $21.60 | 647,400 | — | — |
| 2014-06-19 | $21.39 | $21.65 | 201,600 | — | — |
| 2014-06-18 | $21.18 | $21.43 | 164,100 | — | — |
| 2014-06-17 | $21.16 | $21.41 | 402,000 | — | — |
| 2014-06-16 | $20.68 | $20.92 | 101,400 | — | — |
| 2014-06-13 | $21.00 | $21.25 | 123,600 | — | — |
| 2014-06-12 | $20.70 | $20.95 | 56,400 | — | — |
| 2014-06-11 | $21.20 | $21.45 | 104,100 | — | — |
| 2014-06-10 | $21.38 | $21.63 | 45,000 | — | — |
| 2014-06-09 | $21.57 | $21.83 | 108,900 | — | — |
| 2014-06-06 | $20.95 | $21.19 | 85,800 | — | — |
| 2014-06-05 | $21.05 | $21.30 | 99,000 | — | — |
| 2014-06-04 | $20.32 | $20.56 | 92,400 | — | — |
| 2014-06-03 | $20.20 | $20.44 | 86,400 | — | — |
| 2014-06-02 | $20.32 | $20.56 | 86,700 | — | — |
| 2014-05-30 | $20.61 | $20.85 | 103,500 | — | — |
| 2014-05-29 | $20.65 | $20.90 | 52,800 | — | — |
| 2014-05-28 | $20.73 | $20.97 | 68,700 | — | — |
| 2014-05-27 | $21.11 | $21.36 | 55,800 | — | — |
| 2014-05-23 | $20.73 | $20.97 | 81,000 | — | — |
| 2014-05-22 | $20.36 | $20.60 | 113,400 | — | — |
| 2014-05-21 | $20.21 | $20.45 | 131,700 | — | — |
| 2014-05-20 | $20.22 | $20.46 | 150,000 | — | — |
| 2014-05-19 | $20.72 | $20.96 | 91,800 | — | — |
| 2014-05-16 | $20.57 | $20.73 | 102,900 | — | — |
| 2014-05-15 | $20.07 | $20.22 | 72,900 | — | — |
| 2014-05-14 | $20.39 | $20.54 | 122,400 | — | — |
| 2014-05-13 | $21.40 | $21.57 | 183,900 | — | — |
| 2014-05-12 | $21.72 | $21.89 | 122,700 | — | — |
| 2014-05-09 | $20.89 | $21.05 | 234,300 | — | — |
| 2014-05-08 | $20.74 | $20.90 | 147,600 | — | — |
| 2014-05-07 | $20.90 | $21.06 | 146,100 | — | — |
| 2014-05-06 | $21.06 | $21.22 | 194,100 | — | — |
| 2014-05-05 | $21.17 | $21.33 | 101,100 | — | — |
| 2014-05-02 | $21.03 | $21.19 | 124,800 | — | — |
| 2014-05-01 | $21.04 | $21.21 | 104,400 | — | — |
| 2014-04-30 | $21.11 | $21.27 | 99,900 | — | — |
| 2014-04-29 | $20.99 | $21.16 | 116,100 | — | — |
| 2014-04-28 | $21.47 | $21.64 | 87,000 | — | — |
| 2014-04-25 | $21.41 | $21.58 | 65,400 | — | — |
| 2014-04-24 | $21.66 | $21.83 | 42,300 | — | — |
| 2014-04-23 | $21.65 | $21.82 | 126,300 | — | — |
| 2014-04-22 | $21.73 | $21.90 | 76,800 | — | — |
| 2014-04-21 | $21.36 | $21.53 | 61,500 | — | — |
| 2014-04-17 | $21.40 | $21.56 | 48,300 | — | — |
| 2014-04-16 | $21.09 | $21.25 | 57,600 | — | — |
| 2014-04-15 | $21.00 | $21.16 | 84,300 | — | — |
| 2014-04-14 | $20.81 | $20.97 | 246,900 | — | — |
| 2014-04-11 | $20.68 | $20.84 | 171,600 | — | — |
| 2014-04-10 | $20.79 | $20.95 | 166,500 | — | — |
| 2014-04-09 | $20.86 | $21.02 | 46,800 | — | — |
| 2014-04-08 | $20.90 | $21.06 | 78,000 | — | — |
| 2014-04-07 | $20.99 | $21.16 | 120,300 | — | — |
| 2014-04-04 | $21.35 | $21.52 | 93,000 | — | — |
| 2014-04-03 | $21.80 | $21.97 | 152,400 | — | — |
| 2014-04-02 | $21.75 | $21.92 | 182,700 | — | — |
| 2014-04-01 | $21.71 | $21.88 | 235,500 | — | — |
| 2014-03-31 | $21.60 | $21.77 | 215,100 | — | — |
| 2014-03-28 | $20.88 | $21.04 | 105,000 | — | — |
| 2014-03-27 | $21.00 | $21.16 | 88,200 | — | — |
| 2014-03-26 | $21.05 | $21.21 | 170,700 | — | — |
| 2014-03-25 | $21.66 | $21.83 | 283,800 | — | — |
| 2014-03-24 | $21.75 | $21.92 | 167,400 | — | — |
| 2014-03-21 | $22.00 | $22.17 | 177,900 | — | — |
| 2014-03-20 | $21.95 | $22.12 | 98,700 | — | — |
| 2014-03-19 | $22.26 | $22.43 | 59,700 | — | — |
| 2014-03-18 | $22.66 | $22.84 | 70,500 | — | — |
| 2014-03-17 | $22.41 | $22.58 | 86,100 | — | — |
| 2014-03-14 | $22.39 | $22.56 | 56,700 | — | — |
| 2014-03-13 | $22.25 | $22.42 | 51,000 | — | — |
| 2014-03-12 | $22.59 | $22.76 | 72,300 | — | — |
| 2014-03-11 | $22.64 | $22.81 | 71,100 | — | — |
| 2014-03-10 | $23.12 | $23.30 | 112,800 | — | — |
| 2014-03-07 | $23.17 | $23.35 | 118,800 | — | — |
| 2014-03-06 | $22.72 | $22.90 | 171,300 | — | — |
| 2014-03-05 | $22.96 | $23.14 | 48,000 | — | — |
| 2014-03-04 | $23.05 | $23.23 | 270,000 | — | — |
| 2014-03-03 | $22.54 | $22.71 | 116,400 | — | — |
| 2014-02-28 | $22.71 | $22.89 | 110,400 | — | — |
| 2014-02-27 | $22.60 | $22.78 | 150,000 | — | — |
| 2014-02-26 | $22.23 | $22.40 | 94,800 | — | — |
| 2014-02-25 | $21.97 | $22.14 | 60,000 | — | — |
| 2014-02-24 | $22.01 | $22.18 | 58,800 | — | — |
| 2014-02-21 | $21.89 | $22.06 | 75,300 | — | — |
| 2014-02-20 | $22.12 | $22.29 | 48,300 | — | — |
| 2014-02-19 | $21.69 | $21.86 | 105,900 | — | — |
| 2014-02-18 | $21.88 | $22.05 | 99,600 | — | — |
| 2014-02-14 | $21.58 | $21.75 | 107,400 | — | — |
| 2014-02-13 | $22.02 | $22.11 | 129,600 | — | — |
| 2014-02-12 | $21.69 | $21.78 | 188,100 | — | — |
| 2014-02-11 | $21.38 | $21.46 | 219,300 | — | — |
| 2014-02-10 | $21.42 | $21.50 | 255,900 | — | — |
| 2014-02-07 | $21.02 | $21.10 | 86,700 | — | — |
| 2014-02-06 | $21.32 | $21.41 | 434,400 | — | — |
| 2014-02-05 | $19.76 | $19.84 | 111,300 | — | — |
| 2014-02-04 | $19.97 | $20.05 | 135,000 | — | — |
| 2014-02-03 | $19.72 | $19.80 | 127,200 | — | — |
| 2014-01-31 | $20.47 | $20.55 | 149,100 | — | — |
| 2014-01-30 | $20.66 | $20.74 | 192,600 | — | — |
| 2014-01-29 | $20.36 | $20.44 | 126,900 | — | — |
| 2014-01-28 | $20.69 | $20.77 | 127,500 | — | — |
| 2014-01-27 | $20.61 | $20.69 | 191,400 | — | — |
| 2014-01-24 | $20.54 | $20.62 | 262,200 | — | — |
| 2014-01-23 | $20.67 | $20.75 | 96,300 | — | — |
| 2014-01-22 | $20.74 | $20.82 | 105,000 | — | — |
| 2014-01-21 | $20.80 | $20.89 | 112,800 | — | — |
| 2014-01-17 | $20.65 | $20.73 | 146,700 | — | — |
| 2014-01-16 | $20.90 | $20.99 | 180,300 | — | — |
| 2014-01-15 | $20.60 | $20.68 | 118,200 | — | — |
| 2014-01-14 | $20.62 | $20.70 | 114,600 | — | — |
| 2014-01-13 | $20.35 | $20.43 | 111,600 | — | — |
| 2014-01-10 | $20.83 | $20.91 | 171,900 | — | — |
| 2014-01-09 | $20.86 | $20.94 | 683,400 | — | — |
| 2014-01-08 | $20.40 | $20.48 | 521,700 | — | — |
| 2014-01-07 | $22.33 | $22.41 | 85,800 | — | — |
| 2014-01-06 | $22.11 | $22.20 | 75,900 | — | — |
| 2014-01-03 | $22.34 | $22.42 | 50,100 | — | — |
| 2014-01-02 | $22.10 | $22.18 | 143,400 | — | — |