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
- 1996-11-18 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 | $18.45 | $31.58 | 200,000 | — | — |
| 2014-12-30 | $18.21 | $31.17 | 330,200 | — | — |
| 2014-12-29 | $18.46 | $31.60 | 256,400 | — | — |
| 2014-12-26 | $18.59 | $31.82 | 151,200 | — | — |
| 2014-12-24 | $18.48 | $31.63 | 205,500 | — | — |
| 2014-12-23 | $18.49 | $31.65 | 335,600 | — | — |
| 2014-12-22 | $18.53 | $31.72 | 335,900 | — | — |
| 2014-12-19 | $18.54 | $31.74 | 1,024,200 | — | — |
| 2014-12-18 | $18.77 | $32.13 | 414,000 | — | — |
| 2014-12-17 | $18.18 | $31.12 | 538,300 | — | — |
| 2014-12-16 | $17.97 | $30.76 | 704,500 | — | — |
| 2014-12-15 | $17.51 | $29.97 | 412,500 | — | — |
| 2014-12-12 | $17.78 | $30.44 | 404,000 | — | — |
| 2014-12-11 | $18.33 | $31.38 | 299,800 | — | — |
| 2014-12-10 | $18.57 | $31.79 | 301,300 | — | — |
| 2014-12-09 | $18.78 | $32.15 | 565,800 | — | — |
| 2014-12-08 | $19.00 | $32.52 | 317,400 | — | — |
| 2014-12-05 | $19.13 | $32.75 | 398,700 | — | — |
| 2014-12-04 | $19.16 | $32.80 | 270,400 | — | — |
| 2014-12-03 | $19.19 | $32.85 | 274,900 | — | — |
| 2014-12-02 | $19.27 | $32.99 | 540,700 | — | — |
| 2014-12-01 | $19.37 | $33.16 | 337,300 | — | — |
| 2014-11-28 | $19.31 | $33.06 | 170,400 | — | — |
| 2014-11-26 | $19.26 | $32.97 | 486,700 | — | — |
| 2014-11-25 | $19.36 | $33.14 | 388,700 | — | — |
| 2014-11-24 | $19.24 | $32.94 | 229,600 | — | — |
| 2014-11-21 | $19.14 | $32.76 | 204,800 | — | — |
| 2014-11-20 | $19.18 | $32.83 | 167,400 | — | — |
| 2014-11-19 | $19.32 | $33.07 | 181,100 | — | — |
| 2014-11-18 | $19.42 | $33.24 | 219,100 | — | — |
| 2014-11-17 | $19.26 | $32.97 | 241,700 | — | — |
| 2014-11-14 | $18.99 | $32.51 | 161,300 | — | — |
| 2014-11-13 | $18.89 | $32.34 | 178,900 | — | — |
| 2014-11-12 | $18.74 | $32.08 | 208,900 | — | — |
| 2014-11-11 | $18.90 | $32.35 | 217,400 | — | — |
| 2014-11-10 | $18.81 | $32.20 | 187,600 | — | — |
| 2014-11-07 | $18.83 | $32.23 | 370,400 | — | — |
| 2014-11-06 | $18.84 | $32.25 | 148,200 | — | — |
| 2014-11-05 | $18.82 | $32.22 | 265,500 | — | — |
| 2014-11-04 | $18.65 | $31.93 | 194,200 | — | — |
| 2014-11-03 | $18.55 | $31.75 | 271,000 | — | — |
| 2014-10-31 | $18.75 | $32.10 | 165,600 | — | — |
| 2014-10-30 | $18.66 | $31.94 | 155,900 | — | — |
| 2014-10-29 | $18.55 | $31.75 | 245,700 | — | — |
| 2014-10-28 | $18.42 | $31.53 | 326,900 | — | — |
| 2014-10-27 | $18.41 | $31.51 | 737,200 | — | — |
| 2014-10-24 | $18.43 | $31.55 | 832,700 | — | — |
| 2014-10-23 | $18.71 | $32.03 | 217,100 | — | — |
| 2014-10-22 | $18.66 | $31.94 | 224,100 | — | — |
| 2014-10-21 | $18.82 | $32.22 | 275,500 | — | — |
| 2014-10-20 | $18.41 | $31.51 | 187,300 | — | — |
| 2014-10-17 | $18.20 | $31.16 | 311,000 | — | — |
| 2014-10-16 | $18.14 | $31.05 | 521,800 | — | — |
| 2014-10-15 | $17.88 | $30.61 | 530,600 | — | — |
| 2014-10-14 | $18.06 | $30.92 | 386,200 | — | — |
| 2014-10-13 | $18.27 | $31.27 | 463,600 | — | — |
| 2014-10-10 | $18.46 | $31.60 | 450,100 | — | — |
| 2014-10-09 | $18.77 | $32.13 | 280,800 | — | — |
| 2014-10-08 | $19.40 | $33.21 | 269,500 | — | — |
| 2014-10-07 | $18.99 | $32.51 | 254,700 | — | — |
| 2014-10-06 | $19.44 | $33.28 | 318,300 | — | — |
| 2014-10-03 | $19.27 | $32.99 | 450,800 | — | — |
| 2014-10-02 | $19.46 | $33.31 | 310,600 | — | — |
| 2014-10-01 | $19.95 | $34.15 | 354,700 | — | — |
| 2014-09-30 | $20.02 | $34.27 | 378,400 | — | — |
| 2014-09-29 | $19.85 | $33.98 | 1,226,200 | — | — |
| 2014-09-26 | $20.07 | $34.36 | 210,200 | — | — |
| 2014-09-25 | $19.99 | $34.22 | 239,900 | — | — |
| 2014-09-24 | $20.14 | $34.48 | 412,200 | — | — |
| 2014-09-23 | $19.80 | $33.89 | 389,600 | — | — |
| 2014-09-22 | $19.97 | $34.18 | 318,500 | — | — |
| 2014-09-19 | $20.15 | $34.49 | 778,000 | — | — |
| 2014-09-18 | $19.96 | $34.17 | 310,100 | — | — |
| 2014-09-17 | $19.78 | $33.86 | 397,300 | — | — |
| 2014-09-16 | $19.90 | $34.07 | 519,600 | — | — |
| 2014-09-15 | $19.52 | $33.41 | 796,600 | — | — |
| 2014-09-12 | $19.16 | $32.80 | 296,000 | — | — |
| 2014-09-11 | $18.66 | $31.94 | 180,800 | — | — |
| 2014-09-10 | $18.82 | $32.22 | 326,800 | — | — |
| 2014-09-09 | $18.20 | $31.16 | 1,853,800 | — | — |
| 2014-09-08 | $17.99 | $30.80 | 286,000 | — | — |
| 2014-09-05 | $18.20 | $31.16 | 325,200 | — | — |
| 2014-09-04 | $18.12 | $31.02 | 460,900 | — | — |
| 2014-09-03 | $18.18 | $31.12 | 466,300 | — | — |
| 2014-09-02 | $18.28 | $31.29 | 303,300 | — | — |
| 2014-08-29 | $18.43 | $31.55 | 159,400 | — | — |
| 2014-08-28 | $18.37 | $31.45 | 289,300 | — | — |
| 2014-08-27 | $18.48 | $31.63 | 736,100 | — | — |
| 2014-08-26 | $18.43 | $31.55 | 947,000 | — | — |
| 2014-08-25 | $18.93 | $32.40 | 166,600 | — | — |
| 2014-08-22 | $18.73 | $32.06 | 1,135,300 | — | — |
| 2014-08-21 | $18.63 | $31.89 | 157,900 | — | — |
| 2014-08-20 | $18.67 | $31.96 | 122,500 | — | — |
| 2014-08-19 | $18.83 | $32.23 | 207,600 | — | — |
| 2014-08-18 | $18.89 | $32.34 | 174,200 | — | — |
| 2014-08-15 | $18.67 | $31.96 | 271,800 | — | — |
| 2014-08-14 | $18.68 | $31.98 | 193,100 | — | — |
| 2014-08-13 | $18.44 | $31.57 | 1,805,600 | — | — |
| 2014-08-12 | $18.78 | $31.65 | 2,385,100 | — | — |
| 2014-08-11 | $18.83 | $31.74 | 285,300 | — | — |
| 2014-08-08 | $18.65 | $31.43 | 835,000 | — | — |
| 2014-08-07 | $18.75 | $31.60 | 171,700 | — | — |
| 2014-08-06 | $18.91 | $31.87 | 141,600 | — | — |
| 2014-08-05 | $18.99 | $32.01 | 182,100 | — | — |
| 2014-08-04 | $18.90 | $31.86 | 177,800 | — | — |
| 2014-08-01 | $19.17 | $32.31 | 162,700 | — | — |
| 2014-07-31 | $19.21 | $32.38 | 403,000 | — | — |
| 2014-07-30 | $19.24 | $32.43 | 182,800 | — | — |
| 2014-07-29 | $19.40 | $32.70 | 219,700 | — | — |
| 2014-07-28 | $19.70 | $33.20 | 275,800 | — | — |
| 2014-07-25 | $19.32 | $32.56 | 1,218,200 | — | — |
| 2014-07-24 | $18.79 | $31.67 | 231,500 | — | — |
| 2014-07-23 | $18.99 | $32.01 | 193,800 | — | — |
| 2014-07-22 | $18.92 | $31.89 | 1,002,400 | — | — |
| 2014-07-21 | $19.03 | $32.07 | 192,200 | — | — |
| 2014-07-18 | $19.39 | $32.68 | 186,900 | — | — |
| 2014-07-17 | $19.02 | $32.06 | 214,100 | — | — |
| 2014-07-16 | $19.18 | $32.33 | 159,500 | — | — |
| 2014-07-15 | $19.10 | $32.19 | 195,000 | — | — |
| 2014-07-14 | $19.01 | $32.04 | 242,800 | — | — |
| 2014-07-11 | $18.69 | $31.50 | 205,200 | — | — |
| 2014-07-10 | $18.84 | $31.75 | 193,500 | — | — |
| 2014-07-09 | $19.14 | $32.26 | 217,100 | — | — |
| 2014-07-08 | $19.36 | $32.63 | 223,400 | — | — |
| 2014-07-07 | $19.71 | $33.22 | 227,200 | — | — |
| 2014-07-03 | $19.73 | $33.25 | 144,100 | — | — |
| 2014-07-02 | $19.58 | $33.00 | 202,400 | — | — |
| 2014-07-01 | $19.88 | $33.51 | 186,500 | — | — |
| 2014-06-30 | $19.81 | $33.39 | 245,000 | — | — |
| 2014-06-27 | $19.40 | $32.70 | 175,500 | — | — |
| 2014-06-26 | $19.57 | $32.98 | 174,600 | — | — |
| 2014-06-25 | $19.24 | $32.43 | 157,700 | — | — |
| 2014-06-24 | $19.22 | $32.39 | 250,300 | — | — |
| 2014-06-23 | $19.11 | $32.21 | 394,100 | — | — |
| 2014-06-20 | $19.13 | $32.24 | 321,200 | — | — |
| 2014-06-19 | $19.16 | $32.29 | 332,800 | — | — |
| 2014-06-18 | $18.92 | $31.89 | 310,800 | — | — |
| 2014-06-17 | $18.90 | $31.86 | 624,800 | — | — |
| 2014-06-16 | $18.72 | $31.55 | 341,100 | — | — |
| 2014-06-13 | $19.02 | $32.06 | 168,700 | — | — |
| 2014-06-12 | $19.04 | $32.09 | 238,000 | — | — |
| 2014-06-11 | $19.02 | $32.06 | 542,900 | — | — |
| 2014-06-10 | $19.03 | $32.07 | 1,471,600 | — | — |
| 2014-06-09 | $19.39 | $32.68 | 231,500 | — | — |
| 2014-06-06 | $19.28 | $32.50 | 378,300 | — | — |
| 2014-06-05 | $19.37 | $32.65 | 185,200 | — | — |
| 2014-06-04 | $19.41 | $32.72 | 205,000 | — | — |
| 2014-06-03 | $19.59 | $33.02 | 136,000 | — | — |
| 2014-06-02 | $19.62 | $33.07 | 125,000 | — | — |
| 2014-05-30 | $19.63 | $33.09 | 220,500 | — | — |
| 2014-05-29 | $19.50 | $32.87 | 209,400 | — | — |
| 2014-05-28 | $19.17 | $32.31 | 205,100 | — | — |
| 2014-05-27 | $19.39 | $32.68 | 172,900 | — | — |
| 2014-05-23 | $19.19 | $32.34 | 211,500 | — | — |
| 2014-05-22 | $19.28 | $32.50 | 252,300 | — | — |
| 2014-05-21 | $19.21 | $32.38 | 252,900 | — | — |
| 2014-05-20 | $19.43 | $32.75 | 217,100 | — | — |
| 2014-05-19 | $19.77 | $33.32 | 247,100 | — | — |
| 2014-05-16 | $19.62 | $33.07 | 369,100 | — | — |
| 2014-05-15 | $19.29 | $32.51 | 305,500 | — | — |
| 2014-05-14 | $19.34 | $32.60 | 332,200 | — | — |
| 2014-05-13 | $19.28 | $32.50 | 309,400 | — | — |
| 2014-05-12 | $19.13 | $32.24 | 246,100 | — | — |
| 2014-05-09 | $19.13 | $32.24 | 335,000 | — | — |
| 2014-05-08 | $18.93 | $31.91 | 407,100 | — | — |
| 2014-05-07 | $18.68 | $31.48 | 255,600 | — | — |
| 2014-05-06 | $18.89 | $31.84 | 630,500 | — | — |
| 2014-05-05 | $18.54 | $31.25 | 177,900 | — | — |
| 2014-05-02 | $18.49 | $31.16 | 208,800 | — | — |
| 2014-05-01 | $18.62 | $31.38 | 219,500 | — | — |
| 2014-04-30 | $18.77 | $31.64 | 215,000 | — | — |
| 2014-04-29 | $18.47 | $31.13 | 892,100 | — | — |
| 2014-04-28 | $18.62 | $31.38 | 810,800 | — | — |
| 2014-04-25 | $18.38 | $30.98 | 383,400 | — | — |
| 2014-04-24 | $17.67 | $29.78 | 222,700 | — | — |
| 2014-04-23 | $17.76 | $29.93 | 242,500 | — | — |
| 2014-04-22 | $17.90 | $30.17 | 248,800 | — | — |
| 2014-04-21 | $17.95 | $30.25 | 124,400 | — | — |
| 2014-04-17 | $17.91 | $30.19 | 276,800 | — | — |
| 2014-04-16 | $17.84 | $30.07 | 955,400 | — | — |
| 2014-04-15 | $17.61 | $29.68 | 480,200 | — | — |
| 2014-04-14 | $17.63 | $29.71 | 295,500 | — | — |
| 2014-04-11 | $17.34 | $29.23 | 315,300 | — | — |
| 2014-04-10 | $17.39 | $29.31 | 407,200 | — | — |
| 2014-04-09 | $17.53 | $29.55 | 591,900 | — | — |
| 2014-04-08 | $17.23 | $29.04 | 635,300 | — | — |
| 2014-04-07 | $17.07 | $28.77 | 468,600 | — | — |
| 2014-04-04 | $17.15 | $28.91 | 1,599,900 | — | — |
| 2014-04-03 | $16.97 | $28.60 | 2,335,100 | — | — |
| 2014-04-02 | $17.02 | $28.69 | 449,200 | — | — |
| 2014-04-01 | $17.50 | $28.60 | 316,700 | — | — |
| 2014-03-31 | $17.81 | $29.10 | 350,400 | — | — |
| 2014-03-28 | $17.29 | $28.25 | 235,200 | — | — |
| 2014-03-27 | $17.10 | $27.94 | 354,100 | — | — |
| 2014-03-26 | $17.19 | $28.09 | 349,500 | — | — |
| 2014-03-25 | $17.00 | $27.78 | 253,600 | — | — |
| 2014-03-24 | $16.74 | $27.36 | 380,900 | — | — |
| 2014-03-21 | $16.70 | $27.29 | 931,900 | — | — |
| 2014-03-20 | $16.60 | $27.13 | 318,000 | — | — |
| 2014-03-19 | $16.87 | $27.57 | 263,000 | — | — |
| 2014-03-18 | $17.21 | $28.12 | 421,100 | — | — |
| 2014-03-17 | $17.10 | $27.94 | 305,800 | — | — |
| 2014-03-14 | $16.75 | $27.37 | 322,600 | — | — |
| 2014-03-13 | $16.67 | $27.24 | 275,200 | — | — |
| 2014-03-12 | $16.76 | $27.39 | 438,800 | — | — |
| 2014-03-11 | $16.78 | $27.42 | 590,400 | — | — |
| 2014-03-10 | $17.16 | $28.04 | 710,400 | — | — |
| 2014-03-07 | $17.73 | $28.97 | 312,200 | — | — |
| 2014-03-06 | $17.44 | $28.50 | 399,400 | — | — |
| 2014-03-05 | $17.21 | $28.12 | 414,500 | — | — |
| 2014-03-04 | $17.24 | $28.17 | 269,000 | — | — |
| 2014-03-03 | $17.17 | $28.06 | 401,700 | — | — |
| 2014-02-28 | $17.08 | $27.91 | 2,662,100 | — | — |
| 2014-02-27 | $18.27 | $29.86 | 291,600 | — | — |
| 2014-02-26 | $18.15 | $29.66 | 313,300 | — | — |
| 2014-02-25 | $18.33 | $29.95 | 141,800 | — | — |
| 2014-02-24 | $18.39 | $30.05 | 268,600 | — | — |
| 2014-02-21 | $18.56 | $30.33 | 173,600 | — | — |
| 2014-02-20 | $18.60 | $30.39 | 167,400 | — | — |
| 2014-02-19 | $18.53 | $30.28 | 178,800 | — | — |
| 2014-02-18 | $18.59 | $30.38 | 300,400 | — | — |
| 2014-02-14 | $18.79 | $30.71 | 288,400 | — | — |
| 2014-02-13 | $18.68 | $30.53 | 186,400 | — | — |
| 2014-02-12 | $18.92 | $30.92 | 372,000 | — | — |
| 2014-02-11 | $18.75 | $30.64 | 330,900 | — | — |
| 2014-02-10 | $18.46 | $30.17 | 612,000 | — | — |
| 2014-02-07 | $18.14 | $29.64 | 147,900 | — | — |
| 2014-02-06 | $17.87 | $29.20 | 232,700 | — | — |
| 2014-02-05 | $17.79 | $29.07 | 203,900 | — | — |
| 2014-02-04 | $17.91 | $29.27 | 323,200 | — | — |
| 2014-02-03 | $17.99 | $29.40 | 273,500 | — | — |
| 2014-01-31 | $18.29 | $29.89 | 273,400 | — | — |
| 2014-01-30 | $18.46 | $30.17 | 270,900 | — | — |
| 2014-01-29 | $18.32 | $29.94 | 426,800 | — | — |
| 2014-01-28 | $18.78 | $30.69 | 219,200 | — | — |
| 2014-01-27 | $18.73 | $30.61 | 272,800 | — | — |
| 2014-01-24 | $19.28 | $31.51 | 326,800 | — | — |
| 2014-01-23 | $19.89 | $32.50 | 580,300 | — | — |
| 2014-01-22 | $21.56 | $35.23 | 139,600 | — | — |
| 2014-01-21 | $21.62 | $35.33 | 203,000 | — | — |
| 2014-01-17 | $21.05 | $34.40 | 133,000 | — | — |
| 2014-01-16 | $21.24 | $34.71 | 176,700 | — | — |
| 2014-01-15 | $21.47 | $35.08 | 283,600 | — | — |
| 2014-01-14 | $21.68 | $35.43 | 119,000 | — | — |
| 2014-01-13 | $21.52 | $35.17 | 169,800 | — | — |
| 2014-01-10 | $21.81 | $35.64 | 161,900 | — | — |
| 2014-01-09 | $21.57 | $35.25 | 151,000 | — | — |
| 2014-01-08 | $21.36 | $34.91 | 160,400 | — | — |
| 2014-01-07 | $21.55 | $35.22 | 176,300 | — | — |
| 2014-01-06 | $21.64 | $35.36 | 127,800 | — | — |
| 2014-01-03 | $21.69 | $35.44 | 147,600 | — | — |
| 2014-01-02 | $22.05 | $36.03 | 167,700 | — | — |