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
- 1980-10-24 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 | $14.25 | $119.64 | 239,400 | — | — |
| 2014-12-30 | $14.44 | $121.23 | 252,900 | — | — |
| 2014-12-29 | $13.97 | $117.29 | 217,800 | — | — |
| 2014-12-26 | $13.81 | $115.26 | 250,600 | — | — |
| 2014-12-24 | $13.98 | $116.68 | 159,800 | — | — |
| 2014-12-23 | $14.26 | $119.01 | 239,000 | — | — |
| 2014-12-22 | $13.84 | $115.51 | 283,100 | — | — |
| 2014-12-19 | $14.01 | $116.93 | 591,200 | — | — |
| 2014-12-18 | $13.93 | $116.26 | 573,100 | — | — |
| 2014-12-17 | $14.77 | $123.27 | 276,500 | — | — |
| 2014-12-16 | $14.51 | $121.10 | 315,400 | — | — |
| 2014-12-15 | $14.64 | $122.18 | 212,800 | — | — |
| 2014-12-12 | $15.47 | $129.11 | 157,000 | — | — |
| 2014-12-11 | $16.06 | $134.03 | 142,300 | — | — |
| 2014-12-10 | $16.11 | $134.45 | 185,200 | — | — |
| 2014-12-09 | $16.89 | $140.96 | 387,600 | — | — |
| 2014-12-08 | $15.92 | $132.87 | 141,200 | — | — |
| 2014-12-05 | $16.44 | $137.21 | 91,700 | — | — |
| 2014-12-04 | $16.39 | $136.79 | 115,000 | — | — |
| 2014-12-03 | $16.48 | $137.54 | 156,300 | — | — |
| 2014-12-02 | $16.26 | $135.70 | 85,300 | — | — |
| 2014-12-01 | $16.26 | $135.70 | 139,400 | — | — |
| 2014-11-28 | $17.02 | $142.05 | 96,200 | — | — |
| 2014-11-26 | $17.26 | $144.05 | 69,100 | — | — |
| 2014-11-25 | $17.42 | $145.38 | 84,300 | — | — |
| 2014-11-24 | $17.91 | $148.79 | 111,600 | — | — |
| 2014-11-21 | $18.15 | $150.78 | 67,800 | — | — |
| 2014-11-20 | $18.50 | $153.69 | 58,800 | — | — |
| 2014-11-19 | $18.51 | $153.77 | 95,900 | — | — |
| 2014-11-18 | $18.51 | $153.77 | 154,200 | — | — |
| 2014-11-17 | $18.64 | $154.85 | 134,700 | — | — |
| 2014-11-14 | $18.76 | $155.85 | 110,500 | — | — |
| 2014-11-13 | $18.44 | $153.19 | 175,400 | — | — |
| 2014-11-12 | $19.07 | $158.43 | 86,200 | — | — |
| 2014-11-11 | $19.13 | $158.93 | 135,800 | — | — |
| 2014-11-10 | $19.05 | $158.26 | 128,200 | — | — |
| 2014-11-07 | $18.96 | $157.51 | 121,400 | — | — |
| 2014-11-06 | $19.00 | $157.85 | 123,300 | — | — |
| 2014-11-05 | $18.84 | $156.52 | 126,900 | — | — |
| 2014-11-04 | $18.33 | $152.28 | 370,300 | — | — |
| 2014-11-03 | $17.99 | $149.45 | 96,200 | — | — |
| 2014-10-31 | $18.16 | $150.87 | 96,700 | — | — |
| 2014-10-30 | $17.49 | $145.30 | 138,500 | — | — |
| 2014-10-29 | $17.41 | $144.64 | 62,700 | — | — |
| 2014-10-28 | $17.53 | $144.79 | 92,400 | — | — |
| 2014-10-27 | $17.00 | $140.42 | 84,000 | — | — |
| 2014-10-24 | $17.25 | $142.48 | 85,900 | — | — |
| 2014-10-23 | $17.51 | $144.63 | 82,300 | — | — |
| 2014-10-22 | $17.50 | $144.55 | 124,700 | — | — |
| 2014-10-21 | $17.72 | $146.36 | 58,900 | — | — |
| 2014-10-20 | $17.21 | $142.15 | 42,600 | — | — |
| 2014-10-17 | $17.12 | $141.41 | 75,400 | — | — |
| 2014-10-16 | $17.04 | $140.75 | 139,600 | — | — |
| 2014-10-15 | $16.46 | $135.96 | 223,800 | — | — |
| 2014-10-14 | $16.29 | $134.55 | 163,500 | — | — |
| 2014-10-13 | $16.51 | $136.37 | 134,900 | — | — |
| 2014-10-10 | $16.96 | $140.09 | 141,800 | — | — |
| 2014-10-09 | $17.46 | $144.22 | 73,600 | — | — |
| 2014-10-08 | $17.86 | $147.52 | 175,500 | — | — |
| 2014-10-07 | $18.02 | $148.84 | 96,500 | — | — |
| 2014-10-06 | $18.31 | $151.24 | 89,900 | — | — |
| 2014-10-03 | $18.50 | $152.81 | 76,500 | — | — |
| 2014-10-02 | $18.54 | $153.14 | 145,100 | — | — |
| 2014-10-01 | $18.79 | $155.20 | 70,300 | — | — |
| 2014-09-30 | $19.00 | $156.94 | 66,000 | — | — |
| 2014-09-29 | $19.18 | $158.42 | 43,000 | — | — |
| 2014-09-26 | $19.00 | $156.94 | 73,200 | — | — |
| 2014-09-25 | $18.84 | $154.67 | 57,700 | — | — |
| 2014-09-24 | $18.95 | $155.58 | 76,100 | — | — |
| 2014-09-23 | $18.87 | $154.92 | 56,200 | — | — |
| 2014-09-22 | $19.17 | $157.38 | 61,200 | — | — |
| 2014-09-19 | $19.07 | $156.56 | 48,300 | — | — |
| 2014-09-18 | $19.08 | $156.64 | 40,300 | — | — |
| 2014-09-17 | $19.30 | $158.45 | 49,200 | — | — |
| 2014-09-16 | $19.54 | $160.42 | 81,000 | — | — |
| 2014-09-15 | $19.00 | $155.99 | 47,400 | — | — |
| 2014-09-12 | $18.83 | $154.59 | 62,100 | — | — |
| 2014-09-11 | $18.99 | $155.90 | 47,700 | — | — |
| 2014-09-10 | $19.25 | $158.04 | 37,700 | — | — |
| 2014-09-09 | $19.00 | $155.99 | 51,700 | — | — |
| 2014-09-08 | $19.08 | $156.64 | 70,600 | — | — |
| 2014-09-05 | $19.19 | $157.55 | 66,300 | — | — |
| 2014-09-04 | $18.74 | $153.85 | 84,400 | — | — |
| 2014-09-03 | $18.71 | $153.61 | 79,700 | — | — |
| 2014-09-02 | $18.90 | $155.17 | 61,300 | — | — |
| 2014-08-29 | $19.51 | $160.17 | 86,700 | — | — |
| 2014-08-28 | $19.29 | $158.37 | 119,300 | — | — |
| 2014-08-27 | $18.69 | $153.44 | 60,800 | — | — |
| 2014-08-26 | $18.77 | $153.24 | 77,300 | — | — |
| 2014-08-25 | $18.95 | $154.71 | 57,100 | — | — |
| 2014-08-22 | $18.92 | $154.46 | 46,000 | — | — |
| 2014-08-21 | $18.75 | $153.07 | 90,100 | — | — |
| 2014-08-20 | $18.65 | $152.26 | 81,900 | — | — |
| 2014-08-19 | $18.24 | $148.91 | 69,500 | — | — |
| 2014-08-18 | $18.20 | $148.58 | 74,800 | — | — |
| 2014-08-15 | $18.23 | $148.83 | 265,500 | — | — |
| 2014-08-14 | $18.04 | $147.28 | 103,800 | — | — |
| 2014-08-13 | $17.97 | $146.70 | 64,100 | — | — |
| 2014-08-12 | $18.02 | $147.11 | 72,800 | — | — |
| 2014-08-11 | $17.88 | $145.97 | 52,600 | — | — |
| 2014-08-08 | $18.03 | $147.19 | 45,700 | — | — |
| 2014-08-07 | $17.68 | $144.34 | 73,800 | — | — |
| 2014-08-06 | $17.77 | $145.07 | 68,600 | — | — |
| 2014-08-05 | $17.63 | $143.93 | 69,900 | — | — |
| 2014-08-04 | $17.92 | $146.30 | 108,000 | — | — |
| 2014-08-01 | $17.37 | $141.81 | 236,800 | — | — |
| 2014-07-31 | $17.38 | $141.89 | 137,900 | — | — |
| 2014-07-30 | $17.59 | $143.60 | 116,400 | — | — |
| 2014-07-29 | $17.75 | $144.91 | 143,200 | — | — |
| 2014-07-28 | $18.06 | $146.48 | 77,000 | — | — |
| 2014-07-25 | $18.12 | $146.96 | 61,100 | — | — |
| 2014-07-24 | $18.20 | $147.61 | 146,800 | — | — |
| 2014-07-23 | $18.48 | $149.88 | 76,500 | — | — |
| 2014-07-22 | $18.60 | $150.86 | 77,500 | — | — |
| 2014-07-21 | $18.69 | $151.59 | 72,300 | — | — |
| 2014-07-18 | $18.76 | $152.15 | 66,500 | — | — |
| 2014-07-17 | $18.69 | $151.59 | 62,500 | — | — |
| 2014-07-16 | $19.02 | $154.26 | 59,900 | — | — |
| 2014-07-15 | $18.92 | $153.45 | 70,300 | — | — |
| 2014-07-14 | $18.78 | $152.32 | 54,000 | — | — |
| 2014-07-11 | $18.86 | $152.96 | 68,900 | — | — |
| 2014-07-10 | $18.90 | $153.29 | 74,100 | — | — |
| 2014-07-09 | $18.58 | $150.69 | 147,000 | — | — |
| 2014-07-08 | $18.35 | $148.83 | 131,700 | — | — |
| 2014-07-07 | $18.75 | $152.07 | 81,100 | — | — |
| 2014-07-03 | $19.12 | $155.07 | 53,500 | — | — |
| 2014-07-02 | $19.24 | $156.05 | 53,300 | — | — |
| 2014-07-01 | $19.12 | $155.07 | 46,400 | — | — |
| 2014-06-30 | $19.29 | $156.45 | 66,100 | — | — |
| 2014-06-27 | $19.29 | $156.45 | 70,300 | — | — |
| 2014-06-26 | $19.46 | $157.83 | 50,500 | — | — |
| 2014-06-25 | $19.56 | $157.52 | 112,700 | — | — |
| 2014-06-24 | $19.55 | $157.44 | 130,100 | — | — |
| 2014-06-23 | $19.86 | $159.94 | 76,000 | — | — |
| 2014-06-20 | $19.91 | $160.34 | 53,000 | — | — |
| 2014-06-19 | $19.96 | $160.74 | 39,900 | — | — |
| 2014-06-18 | $20.06 | $161.55 | 87,100 | — | — |
| 2014-06-17 | $20.13 | $162.11 | 55,900 | — | — |
| 2014-06-16 | $20.15 | $162.27 | 89,700 | — | — |
| 2014-06-13 | $19.90 | $160.26 | 58,800 | — | — |
| 2014-06-12 | $19.72 | $158.81 | 59,500 | — | — |
| 2014-06-11 | $19.66 | $158.33 | 52,500 | — | — |
| 2014-06-10 | $19.72 | $158.81 | 30,600 | — | — |
| 2014-06-09 | $19.49 | $156.96 | 51,000 | — | — |
| 2014-06-06 | $19.62 | $158.01 | 72,900 | — | — |
| 2014-06-05 | $19.32 | $155.59 | 87,200 | — | — |
| 2014-06-04 | $19.06 | $153.50 | 41,900 | — | — |
| 2014-06-03 | $18.84 | $151.72 | 63,700 | — | — |
| 2014-06-02 | $18.85 | $151.81 | 99,100 | — | — |
| 2014-05-30 | $18.70 | $150.60 | 72,800 | — | — |
| 2014-05-29 | $18.88 | $152.05 | 72,000 | — | — |
| 2014-05-28 | $18.80 | $151.40 | 60,000 | — | — |
| 2014-05-27 | $19.14 | $153.01 | 73,200 | — | — |
| 2014-05-23 | $18.94 | $151.41 | 52,000 | — | — |
| 2014-05-22 | $19.23 | $153.73 | 76,400 | — | — |
| 2014-05-21 | $19.29 | $154.21 | 97,400 | — | — |
| 2014-05-20 | $19.06 | $152.37 | 82,000 | — | — |
| 2014-05-19 | $18.98 | $151.73 | 96,200 | — | — |
| 2014-05-16 | $18.34 | $146.62 | 104,300 | — | — |
| 2014-05-15 | $18.47 | $147.66 | 110,000 | — | — |
| 2014-05-14 | $18.67 | $149.26 | 50,400 | — | — |
| 2014-05-13 | $18.79 | $150.22 | 41,800 | — | — |
| 2014-05-12 | $18.58 | $148.54 | 68,500 | — | — |
| 2014-05-09 | $18.52 | $148.06 | 48,800 | — | — |
| 2014-05-08 | $18.55 | $148.30 | 105,900 | — | — |
| 2014-05-07 | $18.97 | $151.65 | 120,200 | — | — |
| 2014-05-06 | $19.00 | $151.89 | 53,100 | — | — |
| 2014-05-05 | $18.94 | $151.41 | 52,700 | — | — |
| 2014-05-02 | $19.14 | $153.01 | 178,400 | — | — |
| 2014-05-01 | $18.63 | $148.94 | 103,700 | — | — |
| 2014-04-30 | $19.11 | $152.77 | 149,800 | — | — |
| 2014-04-29 | $18.53 | $148.14 | 64,600 | — | — |
| 2014-04-28 | $18.50 | $147.90 | 128,600 | — | — |
| 2014-04-25 | $18.16 | $144.36 | 47,200 | — | — |
| 2014-04-24 | $18.05 | $143.48 | 92,700 | — | — |
| 2014-04-23 | $18.17 | $144.43 | 101,300 | — | — |
| 2014-04-22 | $17.95 | $142.69 | 72,700 | — | — |
| 2014-04-21 | $17.87 | $142.05 | 31,200 | — | — |
| 2014-04-17 | $17.83 | $141.73 | 100,400 | — | — |
| 2014-04-16 | $17.87 | $142.05 | 62,400 | — | — |
| 2014-04-15 | $17.79 | $141.41 | 60,600 | — | — |
| 2014-04-14 | $17.90 | $142.29 | 147,600 | — | — |
| 2014-04-11 | $17.89 | $142.21 | 63,500 | — | — |
| 2014-04-10 | $17.66 | $140.38 | 66,100 | — | — |
| 2014-04-09 | $17.62 | $140.06 | 66,800 | — | — |
| 2014-04-08 | $17.52 | $139.27 | 82,000 | — | — |
| 2014-04-07 | $17.43 | $138.55 | 48,500 | — | — |
| 2014-04-04 | $17.64 | $140.22 | 50,900 | — | — |
| 2014-04-03 | $17.77 | $141.26 | 65,800 | — | — |
| 2014-04-02 | $17.81 | $141.57 | 34,300 | — | — |
| 2014-04-01 | $17.51 | $139.19 | 73,900 | — | — |
| 2014-03-31 | $17.65 | $140.30 | 50,600 | — | — |
| 2014-03-28 | $17.82 | $141.65 | 66,700 | — | — |
| 2014-03-27 | $17.57 | $139.67 | 127,700 | — | — |
| 2014-03-26 | $17.51 | $138.24 | 89,500 | — | — |
| 2014-03-25 | $17.97 | $141.87 | 156,200 | — | — |
| 2014-03-24 | $17.65 | $139.35 | 125,200 | — | — |
| 2014-03-21 | $17.40 | $137.37 | 94,800 | — | — |
| 2014-03-20 | $17.40 | $137.37 | 44,900 | — | — |
| 2014-03-19 | $17.47 | $137.93 | 54,700 | — | — |
| 2014-03-18 | $17.38 | $137.22 | 57,000 | — | — |
| 2014-03-17 | $17.32 | $136.74 | 78,800 | — | — |
| 2014-03-14 | $17.10 | $135.01 | 91,700 | — | — |
| 2014-03-13 | $16.72 | $132.01 | 144,400 | — | — |
| 2014-03-12 | $16.67 | $131.61 | 81,600 | — | — |
| 2014-03-11 | $16.99 | $134.14 | 66,200 | — | — |
| 2014-03-10 | $17.14 | $135.32 | 42,000 | — | — |
| 2014-03-07 | $17.13 | $135.24 | 38,000 | — | — |
| 2014-03-06 | $17.19 | $135.72 | 84,200 | — | — |
| 2014-03-05 | $17.04 | $134.53 | 36,700 | — | — |
| 2014-03-04 | $17.10 | $135.01 | 426,200 | — | — |
| 2014-03-03 | $17.05 | $134.61 | 54,900 | — | — |
| 2014-02-28 | $17.31 | $136.66 | 93,300 | — | — |
| 2014-02-27 | $17.16 | $135.48 | 265,600 | — | — |
| 2014-02-26 | $17.50 | $138.16 | 216,800 | — | — |
| 2014-02-25 | $17.60 | $138.27 | 92,400 | — | — |
| 2014-02-24 | $17.59 | $138.19 | 131,100 | — | — |
| 2014-02-21 | $18.02 | $141.57 | 66,400 | — | — |
| 2014-02-20 | $17.96 | $141.09 | 66,900 | — | — |
| 2014-02-19 | $17.92 | $140.78 | 95,200 | — | — |
| 2014-02-18 | $17.87 | $140.39 | 86,200 | — | — |
| 2014-02-14 | $17.83 | $140.07 | 88,800 | — | — |
| 2014-02-13 | $17.48 | $137.32 | 67,200 | — | — |
| 2014-02-12 | $17.34 | $136.22 | 113,300 | — | — |
| 2014-02-11 | $17.31 | $135.99 | 99,400 | — | — |
| 2014-02-10 | $17.09 | $134.26 | 133,200 | — | — |
| 2014-02-07 | $17.29 | $135.83 | 476,400 | — | — |
| 2014-02-06 | $17.67 | $138.82 | 61,300 | — | — |
| 2014-02-05 | $17.68 | $138.89 | 91,300 | — | — |
| 2014-02-04 | $17.53 | $137.72 | 76,500 | — | — |
| 2014-02-03 | $17.43 | $136.93 | 85,500 | — | — |
| 2014-01-31 | $17.43 | $136.93 | 66,000 | — | — |
| 2014-01-30 | $17.32 | $136.07 | 61,700 | — | — |
| 2014-01-29 | $17.47 | $137.24 | 91,400 | — | — |
| 2014-01-28 | $17.56 | $137.20 | 180,300 | — | — |
| 2014-01-27 | $17.52 | $136.89 | 102,500 | — | — |
| 2014-01-24 | $17.58 | $137.35 | 160,900 | — | — |
| 2014-01-23 | $17.62 | $137.67 | 77,500 | — | — |
| 2014-01-22 | $17.88 | $139.70 | 137,500 | — | — |
| 2014-01-21 | $17.24 | $134.70 | 39,800 | — | — |
| 2014-01-17 | $16.98 | $132.67 | 69,300 | — | — |
| 2014-01-16 | $17.46 | $136.42 | 139,800 | — | — |
| 2014-01-15 | $17.15 | $133.99 | 48,600 | — | — |
| 2014-01-14 | $17.15 | $133.99 | 74,400 | — | — |
| 2014-01-13 | $16.77 | $131.03 | 46,300 | — | — |
| 2014-01-10 | $16.92 | $132.20 | 36,200 | — | — |
| 2014-01-09 | $17.02 | $132.98 | 61,100 | — | — |
| 2014-01-08 | $16.85 | $131.65 | 47,500 | — | — |
| 2014-01-07 | $17.14 | $133.92 | 38,400 | — | — |
| 2014-01-06 | $17.08 | $133.45 | 74,700 | — | — |
| 2014-01-03 | $16.75 | $130.87 | 38,600 | — | — |
| 2014-01-02 | $16.72 | $130.63 | 50,600 | — | — |