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
- 1995-08-04 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 | $19.70 | $103.97 | 256,700 | — | — |
| 2014-12-30 | $19.86 | $104.81 | 232,200 | — | — |
| 2014-12-29 | $19.87 | $104.87 | 447,100 | — | — |
| 2014-12-26 | $20.25 | $106.87 | 212,300 | — | — |
| 2014-12-24 | $19.82 | $104.60 | 344,000 | — | — |
| 2014-12-23 | $20.18 | $106.50 | 463,900 | — | — |
| 2014-12-22 | $20.19 | $106.55 | 393,900 | — | — |
| 2014-12-19 | $19.83 | $104.65 | 1,737,200 | — | — |
| 2014-12-18 | $20.05 | $105.82 | 725,800 | — | — |
| 2014-12-17 | $19.87 | $104.87 | 355,300 | — | — |
| 2014-12-16 | $19.50 | $102.91 | 1,480,900 | — | — |
| 2014-12-15 | $19.50 | $102.91 | 867,000 | — | — |
| 2014-12-12 | $19.60 | $103.44 | 794,400 | — | — |
| 2014-12-11 | $19.65 | $103.70 | 323,800 | — | — |
| 2014-12-10 | $19.60 | $101.96 | 423,200 | — | — |
| 2014-12-09 | $19.65 | $102.22 | 668,300 | — | — |
| 2014-12-08 | $19.55 | $101.70 | 621,600 | — | — |
| 2014-12-05 | $19.70 | $102.48 | 405,700 | — | — |
| 2014-12-04 | $19.71 | $102.54 | 293,400 | — | — |
| 2014-12-03 | $19.83 | $103.16 | 375,200 | — | — |
| 2014-12-02 | $19.73 | $102.64 | 283,000 | — | — |
| 2014-12-01 | $19.66 | $102.28 | 450,300 | — | — |
| 2014-11-28 | $19.55 | $101.70 | 310,300 | — | — |
| 2014-11-26 | $19.42 | $101.03 | 304,700 | — | — |
| 2014-11-25 | $19.38 | $100.82 | 504,000 | — | — |
| 2014-11-24 | $19.30 | $100.40 | 393,600 | — | — |
| 2014-11-21 | $19.01 | $98.89 | 610,300 | — | — |
| 2014-11-20 | $19.09 | $99.31 | 1,202,900 | — | — |
| 2014-11-19 | $18.76 | $97.59 | 1,020,100 | — | — |
| 2014-11-18 | $18.83 | $97.96 | 2,252,200 | — | — |
| 2014-11-17 | $20.19 | $105.03 | 405,800 | — | — |
| 2014-11-14 | $20.03 | $104.20 | 282,700 | — | — |
| 2014-11-13 | $20.06 | $104.36 | 351,500 | — | — |
| 2014-11-12 | $19.85 | $103.26 | 339,300 | — | — |
| 2014-11-11 | $19.90 | $103.52 | 540,500 | — | — |
| 2014-11-10 | $20.00 | $104.04 | 652,100 | — | — |
| 2014-11-07 | $19.35 | $100.66 | 992,500 | — | — |
| 2014-11-06 | $18.60 | $96.76 | 409,400 | — | — |
| 2014-11-05 | $18.73 | $97.44 | 236,900 | — | — |
| 2014-11-04 | $18.56 | $96.55 | 249,700 | — | — |
| 2014-11-03 | $18.45 | $95.98 | 491,800 | — | — |
| 2014-10-31 | $18.79 | $97.75 | 715,200 | — | — |
| 2014-10-30 | $18.42 | $95.82 | 305,200 | — | — |
| 2014-10-29 | $18.12 | $94.26 | 392,900 | — | — |
| 2014-10-28 | $18.30 | $95.20 | 405,700 | — | — |
| 2014-10-27 | $17.87 | $92.96 | 252,300 | — | — |
| 2014-10-24 | $17.70 | $92.08 | 199,300 | — | — |
| 2014-10-23 | $17.67 | $91.92 | 319,700 | — | — |
| 2014-10-22 | $17.49 | $90.99 | 395,600 | — | — |
| 2014-10-21 | $17.74 | $92.29 | 453,800 | — | — |
| 2014-10-20 | $17.75 | $92.34 | 448,600 | — | — |
| 2014-10-17 | $17.59 | $91.51 | 635,700 | — | — |
| 2014-10-16 | $17.85 | $92.86 | 993,300 | — | — |
| 2014-10-15 | $17.66 | $91.87 | 1,313,300 | — | — |
| 2014-10-14 | $17.31 | $90.05 | 1,222,700 | — | — |
| 2014-10-13 | $16.63 | $86.51 | 776,900 | — | — |
| 2014-10-10 | $16.40 | $85.32 | 613,900 | — | — |
| 2014-10-09 | $16.43 | $85.47 | 874,000 | — | — |
| 2014-10-08 | $16.57 | $86.20 | 863,000 | — | — |
| 2014-10-07 | $16.31 | $84.85 | 1,430,400 | — | — |
| 2014-10-06 | $16.23 | $84.43 | 1,160,300 | — | — |
| 2014-10-03 | $16.56 | $86.15 | 1,008,400 | — | — |
| 2014-10-02 | $16.54 | $86.04 | 650,200 | — | — |
| 2014-10-01 | $16.54 | $86.04 | 761,800 | — | — |
| 2014-09-30 | $16.58 | $86.25 | 1,180,800 | — | — |
| 2014-09-29 | $16.88 | $87.81 | 514,900 | — | — |
| 2014-09-26 | $17.03 | $88.59 | 542,100 | — | — |
| 2014-09-25 | $17.13 | $89.11 | 514,200 | — | — |
| 2014-09-24 | $17.42 | $90.62 | 723,500 | — | — |
| 2014-09-23 | $17.25 | $89.74 | 1,678,600 | — | — |
| 2014-09-22 | $17.68 | $91.97 | 549,200 | — | — |
| 2014-09-19 | $17.91 | $93.17 | 1,149,300 | — | — |
| 2014-09-18 | $17.78 | $92.50 | 662,300 | — | — |
| 2014-09-17 | $17.81 | $92.65 | 406,500 | — | — |
| 2014-09-16 | $18.18 | $94.58 | 861,400 | — | — |
| 2014-09-15 | $17.93 | $93.28 | 475,000 | — | — |
| 2014-09-12 | $17.96 | $93.43 | 682,700 | — | — |
| 2014-09-11 | $18.20 | $94.68 | 523,800 | — | — |
| 2014-09-10 | $18.56 | $95.10 | 360,900 | — | — |
| 2014-09-09 | $18.87 | $96.68 | 1,308,900 | — | — |
| 2014-09-08 | $18.86 | $96.63 | 278,100 | — | — |
| 2014-09-05 | $19.21 | $98.43 | 282,200 | — | — |
| 2014-09-04 | $19.04 | $97.56 | 268,700 | — | — |
| 2014-09-03 | $19.22 | $98.48 | 274,400 | — | — |
| 2014-09-02 | $19.15 | $98.12 | 331,400 | — | — |
| 2014-08-29 | $19.37 | $99.25 | 315,200 | — | — |
| 2014-08-28 | $19.41 | $99.45 | 193,300 | — | — |
| 2014-08-27 | $19.61 | $100.48 | 215,700 | — | — |
| 2014-08-26 | $19.66 | $100.73 | 252,300 | — | — |
| 2014-08-25 | $19.42 | $99.50 | 165,000 | — | — |
| 2014-08-22 | $19.38 | $99.30 | 197,500 | — | — |
| 2014-08-21 | $19.44 | $99.61 | 238,700 | — | — |
| 2014-08-20 | $19.32 | $98.99 | 256,400 | — | — |
| 2014-08-19 | $19.47 | $99.76 | 204,400 | — | — |
| 2014-08-18 | $19.33 | $99.04 | 283,300 | — | — |
| 2014-08-15 | $19.23 | $98.53 | 411,100 | — | — |
| 2014-08-14 | $19.06 | $97.66 | 336,700 | — | — |
| 2014-08-13 | $18.95 | $97.09 | 429,300 | — | — |
| 2014-08-12 | $19.14 | $98.07 | 284,600 | — | — |
| 2014-08-11 | $19.32 | $98.99 | 264,000 | — | — |
| 2014-08-08 | $19.23 | $98.53 | 616,100 | — | — |
| 2014-08-07 | $19.43 | $99.55 | 275,200 | — | — |
| 2014-08-06 | $19.31 | $98.94 | 225,500 | — | — |
| 2014-08-05 | $19.16 | $98.17 | 164,300 | — | — |
| 2014-08-04 | $19.20 | $98.38 | 235,000 | — | — |
| 2014-08-01 | $19.15 | $98.12 | 390,200 | — | — |
| 2014-07-31 | $18.98 | $97.25 | 424,900 | — | — |
| 2014-07-30 | $19.24 | $98.58 | 240,700 | — | — |
| 2014-07-29 | $19.43 | $99.55 | 269,000 | — | — |
| 2014-07-28 | $19.12 | $97.97 | 199,800 | — | — |
| 2014-07-25 | $19.20 | $98.38 | 218,900 | — | — |
| 2014-07-24 | $19.28 | $98.79 | 214,400 | — | — |
| 2014-07-23 | $19.52 | $100.01 | 377,400 | — | — |
| 2014-07-22 | $19.49 | $99.86 | 282,600 | — | — |
| 2014-07-21 | $19.02 | $97.45 | 271,100 | — | — |
| 2014-07-18 | $19.15 | $98.12 | 372,200 | — | — |
| 2014-07-17 | $19.24 | $98.58 | 215,700 | — | — |
| 2014-07-16 | $19.41 | $99.45 | 307,200 | — | — |
| 2014-07-15 | $19.40 | $99.40 | 227,300 | — | — |
| 2014-07-14 | $19.57 | $100.27 | 272,000 | — | — |
| 2014-07-11 | $19.55 | $100.17 | 247,000 | — | — |
| 2014-07-10 | $19.54 | $100.12 | 468,800 | — | — |
| 2014-07-09 | $19.61 | $100.48 | 582,300 | — | — |
| 2014-07-08 | $19.75 | $101.19 | 635,300 | — | — |
| 2014-07-07 | $19.73 | $101.09 | 625,600 | — | — |
| 2014-07-03 | $19.83 | $101.60 | 331,200 | — | — |
| 2014-07-02 | $20.09 | $102.94 | 513,000 | — | — |
| 2014-07-01 | $19.97 | $102.32 | 666,800 | — | — |
| 2014-06-30 | $19.47 | $99.76 | 467,200 | — | — |
| 2014-06-27 | $19.63 | $100.58 | 587,900 | — | — |
| 2014-06-26 | $19.64 | $100.63 | 188,600 | — | — |
| 2014-06-25 | $19.61 | $100.48 | 300,800 | — | — |
| 2014-06-24 | $19.61 | $100.48 | 574,200 | — | — |
| 2014-06-23 | $19.60 | $100.42 | 442,100 | — | — |
| 2014-06-20 | $19.71 | $100.99 | 914,700 | — | — |
| 2014-06-19 | $19.90 | $101.96 | 232,000 | — | — |
| 2014-06-18 | $19.74 | $101.14 | 318,000 | — | — |
| 2014-06-17 | $19.67 | $100.78 | 372,600 | — | — |
| 2014-06-16 | $19.62 | $100.53 | 417,700 | — | — |
| 2014-06-13 | $19.61 | $100.48 | 442,000 | — | — |
| 2014-06-12 | $18.97 | $97.20 | 268,700 | — | — |
| 2014-06-11 | $19.06 | $97.66 | 258,200 | — | — |
| 2014-06-10 | $19.35 | $97.71 | 371,500 | — | — |
| 2014-06-09 | $19.70 | $99.48 | 336,700 | — | — |
| 2014-06-06 | $19.79 | $99.93 | 451,800 | — | — |
| 2014-06-05 | $19.51 | $98.52 | 501,300 | — | — |
| 2014-06-04 | $19.24 | $97.15 | 315,400 | — | — |
| 2014-06-03 | $19.14 | $96.65 | 311,600 | — | — |
| 2014-06-02 | $19.25 | $97.20 | 307,700 | — | — |
| 2014-05-30 | $19.49 | $98.42 | 421,900 | — | — |
| 2014-05-29 | $19.41 | $98.01 | 303,300 | — | — |
| 2014-05-28 | $19.33 | $97.61 | 330,000 | — | — |
| 2014-05-27 | $19.36 | $97.76 | 406,900 | — | — |
| 2014-05-23 | $19.34 | $97.66 | 308,600 | — | — |
| 2014-05-22 | $19.24 | $97.15 | 418,800 | — | — |
| 2014-05-21 | $19.20 | $96.95 | 425,000 | — | — |
| 2014-05-20 | $19.23 | $97.10 | 694,700 | — | — |
| 2014-05-19 | $19.40 | $97.96 | 302,300 | — | — |
| 2014-05-16 | $19.20 | $96.95 | 304,300 | — | — |
| 2014-05-15 | $18.98 | $95.84 | 610,000 | — | — |
| 2014-05-14 | $19.18 | $96.85 | 366,400 | — | — |
| 2014-05-13 | $19.32 | $97.56 | 485,500 | — | — |
| 2014-05-12 | $19.58 | $98.87 | 461,400 | — | — |
| 2014-05-09 | $19.56 | $98.77 | 374,000 | — | — |
| 2014-05-08 | $19.88 | $100.39 | 587,400 | — | — |
| 2014-05-07 | $19.77 | $99.83 | 815,100 | — | — |
| 2014-05-06 | $19.89 | $100.44 | 2,528,000 | — | — |
| 2014-05-05 | $21.32 | $107.66 | 1,038,800 | — | — |
| 2014-05-02 | $21.67 | $109.42 | 417,400 | — | — |
| 2014-05-01 | $21.74 | $109.78 | 693,300 | — | — |
| 2014-04-30 | $21.80 | $110.08 | 357,700 | — | — |
| 2014-04-29 | $21.74 | $109.78 | 356,200 | — | — |
| 2014-04-28 | $21.62 | $109.17 | 582,200 | — | — |
| 2014-04-25 | $21.41 | $108.11 | 400,700 | — | — |
| 2014-04-24 | $21.44 | $108.26 | 354,100 | — | — |
| 2014-04-23 | $21.31 | $107.61 | 272,600 | — | — |
| 2014-04-22 | $21.27 | $107.40 | 306,200 | — | — |
| 2014-04-21 | $21.06 | $106.34 | 299,700 | — | — |
| 2014-04-17 | $20.85 | $105.28 | 286,400 | — | — |
| 2014-04-16 | $20.94 | $105.74 | 404,800 | — | — |
| 2014-04-15 | $20.62 | $104.12 | 391,400 | — | — |
| 2014-04-14 | $20.40 | $103.01 | 367,900 | — | — |
| 2014-04-11 | $20.04 | $101.19 | 428,400 | — | — |
| 2014-04-10 | $20.07 | $101.34 | 950,300 | — | — |
| 2014-04-09 | $19.89 | $100.44 | 476,300 | — | — |
| 2014-04-08 | $19.97 | $100.84 | 577,600 | — | — |
| 2014-04-07 | $19.92 | $100.59 | 677,100 | — | — |
| 2014-04-04 | $19.89 | $100.44 | 443,900 | — | — |
| 2014-04-03 | $20.24 | $102.20 | 383,700 | — | — |
| 2014-04-02 | $20.57 | $103.87 | 287,300 | — | — |
| 2014-04-01 | $20.49 | $103.47 | 334,100 | — | — |
| 2014-03-31 | $20.28 | $102.41 | 492,100 | — | — |
| 2014-03-28 | $20.34 | $102.71 | 569,200 | — | — |
| 2014-03-27 | $20.28 | $102.41 | 447,000 | — | — |
| 2014-03-26 | $20.10 | $101.50 | 410,700 | — | — |
| 2014-03-25 | $20.18 | $101.90 | 917,400 | — | — |
| 2014-03-24 | $19.92 | $100.59 | 614,500 | — | — |
| 2014-03-21 | $20.32 | $102.61 | 1,468,200 | — | — |
| 2014-03-20 | $20.46 | $103.31 | 435,800 | — | — |
| 2014-03-19 | $20.54 | $103.72 | 391,200 | — | — |
| 2014-03-18 | $20.89 | $105.49 | 535,400 | — | — |
| 2014-03-17 | $20.78 | $104.93 | 440,200 | — | — |
| 2014-03-14 | $20.86 | $105.33 | 502,800 | — | — |
| 2014-03-13 | $20.92 | $105.64 | 561,600 | — | — |
| 2014-03-12 | $20.82 | $105.13 | 457,700 | — | — |
| 2014-03-11 | $20.83 | $103.77 | 578,200 | — | — |
| 2014-03-10 | $20.77 | $103.47 | 467,500 | — | — |
| 2014-03-07 | $20.64 | $102.82 | 612,500 | — | — |
| 2014-03-06 | $21.12 | $105.21 | 813,100 | — | — |
| 2014-03-05 | $21.20 | $105.61 | 595,400 | — | — |
| 2014-03-04 | $21.17 | $105.46 | 1,086,700 | — | — |
| 2014-03-03 | $20.70 | $103.12 | 646,000 | — | — |
| 2014-02-28 | $20.10 | $100.13 | 628,900 | — | — |
| 2014-02-27 | $19.76 | $98.44 | 490,800 | — | — |
| 2014-02-26 | $19.57 | $97.49 | 404,200 | — | — |
| 2014-02-25 | $19.28 | $96.05 | 456,900 | — | — |
| 2014-02-24 | $19.51 | $97.19 | 1,056,700 | — | — |
| 2014-02-21 | $18.89 | $94.10 | 646,600 | — | — |
| 2014-02-20 | $18.76 | $93.46 | 287,200 | — | — |
| 2014-02-19 | $18.73 | $93.31 | 457,400 | — | — |
| 2014-02-18 | $19.00 | $94.65 | 473,900 | — | — |
| 2014-02-14 | $18.96 | $94.45 | 310,100 | — | — |
| 2014-02-13 | $18.94 | $94.35 | 421,000 | — | — |
| 2014-02-12 | $18.84 | $93.86 | 254,900 | — | — |
| 2014-02-11 | $18.74 | $93.36 | 305,900 | — | — |
| 2014-02-10 | $18.60 | $92.66 | 484,700 | — | — |
| 2014-02-07 | $18.49 | $92.11 | 440,600 | — | — |
| 2014-02-06 | $18.25 | $90.92 | 290,700 | — | — |
| 2014-02-05 | $18.31 | $91.21 | 273,500 | — | — |
| 2014-02-04 | $18.57 | $92.51 | 433,500 | — | — |
| 2014-02-03 | $18.42 | $91.76 | 611,000 | — | — |
| 2014-01-31 | $18.70 | $93.16 | 695,500 | — | — |
| 2014-01-30 | $18.46 | $91.96 | 290,400 | — | — |
| 2014-01-29 | $18.32 | $91.26 | 533,000 | — | — |
| 2014-01-28 | $18.58 | $92.56 | 423,400 | — | — |
| 2014-01-27 | $18.41 | $91.71 | 543,700 | — | — |
| 2014-01-24 | $18.66 | $92.96 | 344,100 | — | — |
| 2014-01-23 | $18.94 | $94.35 | 409,000 | — | — |
| 2014-01-22 | $18.99 | $94.60 | 511,000 | — | — |
| 2014-01-21 | $18.80 | $93.66 | 545,600 | — | — |
| 2014-01-17 | $18.72 | $93.26 | 254,300 | — | — |
| 2014-01-16 | $18.72 | $93.26 | 255,500 | — | — |
| 2014-01-15 | $18.77 | $93.51 | 398,100 | — | — |
| 2014-01-14 | $18.66 | $92.96 | 423,700 | — | — |
| 2014-01-13 | $19.09 | $95.10 | 487,400 | — | — |
| 2014-01-10 | $18.95 | $94.40 | 392,300 | — | — |
| 2014-01-09 | $18.92 | $94.25 | 539,600 | — | — |
| 2014-01-08 | $18.98 | $94.55 | 409,600 | — | — |
| 2014-01-07 | $19.22 | $95.75 | 304,300 | — | — |
| 2014-01-06 | $19.14 | $95.35 | 455,800 | — | — |
| 2014-01-03 | $19.19 | $95.60 | 244,200 | — | — |
| 2014-01-02 | $19.11 | $95.20 | 650,200 | — | — |