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
- 2010-02-09 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 | $18.01 | $28.98 | 270,900 | — | — |
| 2014-12-30 | $18.09 | $29.11 | 277,600 | — | — |
| 2014-12-29 | $17.91 | $28.82 | 211,600 | — | — |
| 2014-12-26 | $18.00 | $28.97 | 123,100 | — | — |
| 2014-12-24 | $18.01 | $28.98 | 71,900 | — | — |
| 2014-12-23 | $18.03 | $29.01 | 202,500 | — | — |
| 2014-12-22 | $18.09 | $29.11 | 295,800 | — | — |
| 2014-12-19 | $18.10 | $29.13 | 257,900 | — | — |
| 2014-12-18 | $17.93 | $28.85 | 354,300 | — | — |
| 2014-12-17 | $17.49 | $28.14 | 300,800 | — | — |
| 2014-12-16 | $17.23 | $27.73 | 356,600 | — | — |
| 2014-12-15 | $17.62 | $27.71 | 457,800 | — | — |
| 2014-12-12 | $17.61 | $27.69 | 527,900 | — | — |
| 2014-12-11 | $17.77 | $27.95 | 367,900 | — | — |
| 2014-12-10 | $17.87 | $28.10 | 286,200 | — | — |
| 2014-12-09 | $18.06 | $28.40 | 340,200 | — | — |
| 2014-12-08 | $18.03 | $28.36 | 303,000 | — | — |
| 2014-12-05 | $18.49 | $29.08 | 156,100 | — | — |
| 2014-12-04 | $18.61 | $29.27 | 299,800 | — | — |
| 2014-12-03 | $18.65 | $29.33 | 221,700 | — | — |
| 2014-12-02 | $18.62 | $29.28 | 286,300 | — | — |
| 2014-12-01 | $18.35 | $28.86 | 330,200 | — | — |
| 2014-11-28 | $18.38 | $28.91 | 79,100 | — | — |
| 2014-11-26 | $18.46 | $29.03 | 128,000 | — | — |
| 2014-11-25 | $18.47 | $29.05 | 91,800 | — | — |
| 2014-11-24 | $18.47 | $29.05 | 167,200 | — | — |
| 2014-11-21 | $18.47 | $29.05 | 110,700 | — | — |
| 2014-11-20 | $18.51 | $29.11 | 195,500 | — | — |
| 2014-11-19 | $18.58 | $29.22 | 120,300 | — | — |
| 2014-11-18 | $18.57 | $29.20 | 140,900 | — | — |
| 2014-11-17 | $18.54 | $29.16 | 227,400 | — | — |
| 2014-11-14 | $18.46 | $29.03 | 341,600 | — | — |
| 2014-11-13 | $18.30 | $28.78 | 568,900 | — | — |
| 2014-11-12 | $18.73 | $29.46 | 316,100 | — | — |
| 2014-11-11 | $18.95 | $29.80 | 107,300 | — | — |
| 2014-11-10 | $18.94 | $29.79 | 238,900 | — | — |
| 2014-11-07 | $18.83 | $29.61 | 566,200 | — | — |
| 2014-11-06 | $18.72 | $29.44 | 407,300 | — | — |
| 2014-11-05 | $18.92 | $29.75 | 259,700 | — | — |
| 2014-11-04 | $18.66 | $29.35 | 261,400 | — | — |
| 2014-11-03 | $18.76 | $29.50 | 181,400 | — | — |
| 2014-10-31 | $18.59 | $29.24 | 150,400 | — | — |
| 2014-10-30 | $18.58 | $29.22 | 150,800 | — | — |
| 2014-10-29 | $18.68 | $29.38 | 96,500 | — | — |
| 2014-10-28 | $18.46 | $29.03 | 114,600 | — | — |
| 2014-10-27 | $18.47 | $29.05 | 104,900 | — | — |
| 2014-10-24 | $18.45 | $29.02 | 118,000 | — | — |
| 2014-10-23 | $18.46 | $29.03 | 201,400 | — | — |
| 2014-10-22 | $18.61 | $29.27 | 252,300 | — | — |
| 2014-10-21 | $18.60 | $29.25 | 147,800 | — | — |
| 2014-10-20 | $18.43 | $28.98 | 209,900 | — | — |
| 2014-10-17 | $18.32 | $28.81 | 141,800 | — | — |
| 2014-10-16 | $18.24 | $28.69 | 191,300 | — | — |
| 2014-10-15 | $17.87 | $28.10 | 315,700 | — | — |
| 2014-10-14 | $18.12 | $28.50 | 226,600 | — | — |
| 2014-10-13 | $18.23 | $28.67 | 233,400 | — | — |
| 2014-10-10 | $18.33 | $28.83 | 151,700 | — | — |
| 2014-10-09 | $18.53 | $29.14 | 169,500 | — | — |
| 2014-10-08 | $18.80 | $29.57 | 150,700 | — | — |
| 2014-10-07 | $18.82 | $29.60 | 193,800 | — | — |
| 2014-10-06 | $18.96 | $29.82 | 110,400 | — | — |
| 2014-10-03 | $18.89 | $29.71 | 130,500 | — | — |
| 2014-10-02 | $19.06 | $29.98 | 255,900 | — | — |
| 2014-10-01 | $18.78 | $29.53 | 261,200 | — | — |
| 2014-09-30 | $18.68 | $29.38 | 343,100 | — | — |
| 2014-09-29 | $19.08 | $30.01 | 252,500 | — | — |
| 2014-09-26 | $19.16 | $30.13 | 118,700 | — | — |
| 2014-09-25 | $19.17 | $30.15 | 128,000 | — | — |
| 2014-09-24 | $19.32 | $30.38 | 156,000 | — | — |
| 2014-09-23 | $19.27 | $30.31 | 129,100 | — | — |
| 2014-09-22 | $19.32 | $30.38 | 126,200 | — | — |
| 2014-09-19 | $19.47 | $30.62 | 263,000 | — | — |
| 2014-09-18 | $19.69 | $30.97 | 181,800 | — | — |
| 2014-09-17 | $19.77 | $31.09 | 152,800 | — | — |
| 2014-09-16 | $19.68 | $30.95 | 469,600 | — | — |
| 2014-09-15 | $20.08 | $30.95 | 514,600 | — | — |
| 2014-09-12 | $20.12 | $31.01 | 188,900 | — | — |
| 2014-09-11 | $20.09 | $30.97 | 223,200 | — | — |
| 2014-09-10 | $20.11 | $31.00 | 243,100 | — | — |
| 2014-09-09 | $20.18 | $31.10 | 264,800 | — | — |
| 2014-09-08 | $20.16 | $31.07 | 204,400 | — | — |
| 2014-09-05 | $20.17 | $31.09 | 296,400 | — | — |
| 2014-09-04 | $20.02 | $30.86 | 191,900 | — | — |
| 2014-09-03 | $19.94 | $30.73 | 217,400 | — | — |
| 2014-09-02 | $19.87 | $30.63 | 119,600 | — | — |
| 2014-08-29 | $20.00 | $30.83 | 101,100 | — | — |
| 2014-08-28 | $19.89 | $30.66 | 119,500 | — | — |
| 2014-08-27 | $19.88 | $30.64 | 269,500 | — | — |
| 2014-08-26 | $19.80 | $30.52 | 200,800 | — | — |
| 2014-08-25 | $19.80 | $30.52 | 315,700 | — | — |
| 2014-08-22 | $19.91 | $30.69 | 188,600 | — | — |
| 2014-08-21 | $19.79 | $30.50 | 259,000 | — | — |
| 2014-08-20 | $19.69 | $30.35 | 300,600 | — | — |
| 2014-08-19 | $19.67 | $30.32 | 168,900 | — | — |
| 2014-08-18 | $19.80 | $30.52 | 195,000 | — | — |
| 2014-08-15 | $19.72 | $30.40 | 217,300 | — | — |
| 2014-08-14 | $19.80 | $30.52 | 202,700 | — | — |
| 2014-08-13 | $19.58 | $30.18 | 348,700 | — | — |
| 2014-08-12 | $19.77 | $30.47 | 122,400 | — | — |
| 2014-08-11 | $19.77 | $30.47 | 128,300 | — | — |
| 2014-08-08 | $19.83 | $30.56 | 134,700 | — | — |
| 2014-08-07 | $19.79 | $30.50 | 225,600 | — | — |
| 2014-08-06 | $19.56 | $30.15 | 311,500 | — | — |
| 2014-08-05 | $19.59 | $30.19 | 384,800 | — | — |
| 2014-08-04 | $20.12 | $31.01 | 285,600 | — | — |
| 2014-08-01 | $19.81 | $30.53 | 438,900 | — | — |
| 2014-07-31 | $19.70 | $30.36 | 532,900 | — | — |
| 2014-07-30 | $20.39 | $31.43 | 238,900 | — | — |
| 2014-07-29 | $20.54 | $31.66 | 239,500 | — | — |
| 2014-07-28 | $20.68 | $31.87 | 142,300 | — | — |
| 2014-07-25 | $20.80 | $32.06 | 205,900 | — | — |
| 2014-07-24 | $20.66 | $31.84 | 119,900 | — | — |
| 2014-07-23 | $20.64 | $31.81 | 121,700 | — | — |
| 2014-07-22 | $20.71 | $31.92 | 182,900 | — | — |
| 2014-07-21 | $20.78 | $32.03 | 281,700 | — | — |
| 2014-07-18 | $20.79 | $32.04 | 266,000 | — | — |
| 2014-07-17 | $20.74 | $31.97 | 172,800 | — | — |
| 2014-07-16 | $20.91 | $32.23 | 98,300 | — | — |
| 2014-07-15 | $21.04 | $32.43 | 119,400 | — | — |
| 2014-07-14 | $21.10 | $32.52 | 157,400 | — | — |
| 2014-07-11 | $21.05 | $32.45 | 260,200 | — | — |
| 2014-07-10 | $20.97 | $32.32 | 223,700 | — | — |
| 2014-07-09 | $21.17 | $32.63 | 209,700 | — | — |
| 2014-07-08 | $20.88 | $32.18 | 480,200 | — | — |
| 2014-07-07 | $21.17 | $32.63 | 335,300 | — | — |
| 2014-07-03 | $21.27 | $32.78 | 198,800 | — | — |
| 2014-07-02 | $21.47 | $33.09 | 263,800 | — | — |
| 2014-07-01 | $21.44 | $33.05 | 595,100 | — | — |
| 2014-06-30 | $21.28 | $32.80 | 690,500 | — | — |
| 2014-06-27 | $21.42 | $33.02 | 7,103,800 | — | — |
| 2014-06-26 | $21.20 | $32.68 | 702,800 | — | — |
| 2014-06-25 | $20.69 | $31.89 | 369,200 | — | — |
| 2014-06-24 | $20.39 | $31.43 | 569,300 | — | — |
| 2014-06-23 | $20.58 | $31.72 | 309,200 | — | — |
| 2014-06-20 | $20.66 | $31.84 | 655,200 | — | — |
| 2014-06-19 | $20.66 | $31.84 | 399,300 | — | — |
| 2014-06-18 | $20.61 | $31.77 | 281,600 | — | — |
| 2014-06-17 | $20.40 | $31.44 | 377,800 | — | — |
| 2014-06-16 | $20.85 | $31.52 | 297,500 | — | — |
| 2014-06-13 | $20.86 | $31.54 | 242,400 | — | — |
| 2014-06-12 | $21.02 | $31.78 | 265,700 | — | — |
| 2014-06-11 | $20.79 | $31.43 | 213,600 | — | — |
| 2014-06-10 | $20.84 | $31.51 | 228,400 | — | — |
| 2014-06-09 | $20.84 | $31.51 | 197,800 | — | — |
| 2014-06-06 | $20.95 | $31.67 | 237,600 | — | — |
| 2014-06-05 | $20.82 | $31.48 | 190,200 | — | — |
| 2014-06-04 | $20.64 | $31.20 | 230,600 | — | — |
| 2014-06-03 | $20.76 | $31.38 | 372,100 | — | — |
| 2014-06-02 | $20.59 | $31.13 | 275,400 | — | — |
| 2014-05-30 | $20.84 | $31.51 | 658,400 | — | — |
| 2014-05-29 | $21.07 | $31.85 | 209,800 | — | — |
| 2014-05-28 | $21.07 | $31.85 | 277,700 | — | — |
| 2014-05-27 | $21.04 | $31.81 | 236,000 | — | — |
| 2014-05-23 | $21.07 | $31.85 | 187,300 | — | — |
| 2014-05-22 | $20.86 | $31.54 | 241,700 | — | — |
| 2014-05-21 | $20.71 | $31.31 | 363,300 | — | — |
| 2014-05-20 | $20.97 | $31.70 | 293,000 | — | — |
| 2014-05-19 | $21.17 | $32.00 | 262,000 | — | — |
| 2014-05-16 | $21.14 | $31.96 | 258,400 | — | — |
| 2014-05-15 | $21.08 | $31.87 | 281,400 | — | — |
| 2014-05-14 | $21.25 | $32.13 | 376,700 | — | — |
| 2014-05-13 | $21.26 | $32.14 | 247,100 | — | — |
| 2014-05-12 | $21.36 | $32.29 | 308,500 | — | — |
| 2014-05-09 | $21.20 | $32.05 | 253,500 | — | — |
| 2014-05-08 | $21.12 | $31.93 | 250,400 | — | — |
| 2014-05-07 | $21.30 | $32.20 | 304,200 | — | — |
| 2014-05-06 | $21.42 | $32.38 | 500,200 | — | — |
| 2014-05-05 | $22.04 | $33.32 | 400,100 | — | — |
| 2014-05-02 | $21.84 | $33.02 | 226,000 | — | — |
| 2014-05-01 | $21.80 | $32.96 | 274,800 | — | — |
| 2014-04-30 | $21.90 | $33.11 | 302,700 | — | — |
| 2014-04-29 | $21.83 | $33.00 | 328,600 | — | — |
| 2014-04-28 | $21.71 | $32.82 | 333,200 | — | — |
| 2014-04-25 | $22.04 | $33.32 | 168,400 | — | — |
| 2014-04-24 | $22.18 | $33.53 | 175,100 | — | — |
| 2014-04-23 | $22.17 | $33.52 | 253,600 | — | — |
| 2014-04-22 | $22.28 | $33.68 | 226,800 | — | — |
| 2014-04-21 | $22.03 | $33.30 | 135,500 | — | — |
| 2014-04-17 | $21.94 | $33.17 | 201,200 | — | — |
| 2014-04-16 | $22.16 | $33.50 | 163,200 | — | — |
| 2014-04-15 | $22.09 | $33.40 | 456,300 | — | — |
| 2014-04-14 | $22.05 | $33.33 | 258,900 | — | — |
| 2014-04-11 | $21.75 | $32.88 | 315,500 | — | — |
| 2014-04-10 | $21.97 | $33.21 | 368,100 | — | — |
| 2014-04-09 | $22.22 | $33.59 | 310,300 | — | — |
| 2014-04-08 | $22.25 | $33.64 | 352,000 | — | — |
| 2014-04-07 | $22.01 | $33.27 | 423,000 | — | — |
| 2014-04-04 | $22.09 | $33.40 | 286,500 | — | — |
| 2014-04-03 | $22.22 | $33.59 | 244,600 | — | — |
| 2014-04-02 | $22.29 | $33.70 | 359,100 | — | — |
| 2014-04-01 | $22.11 | $33.43 | 487,600 | — | — |
| 2014-03-31 | $21.78 | $32.93 | 389,400 | — | — |
| 2014-03-28 | $21.95 | $33.18 | 220,200 | — | — |
| 2014-03-27 | $22.04 | $33.32 | 274,400 | — | — |
| 2014-03-26 | $21.76 | $32.90 | 281,100 | — | — |
| 2014-03-25 | $22.11 | $33.43 | 154,500 | — | — |
| 2014-03-24 | $22.08 | $33.38 | 241,900 | — | — |
| 2014-03-21 | $22.04 | $33.32 | 758,700 | — | — |
| 2014-03-20 | $22.07 | $33.36 | 251,800 | — | — |
| 2014-03-19 | $22.00 | $33.26 | 327,500 | — | — |
| 2014-03-18 | $21.97 | $33.21 | 333,000 | — | — |
| 2014-03-17 | $22.04 | $32.71 | 335,400 | — | — |
| 2014-03-14 | $22.02 | $32.69 | 268,900 | — | — |
| 2014-03-13 | $22.03 | $32.70 | 335,200 | — | — |
| 2014-03-12 | $22.25 | $33.03 | 352,300 | — | — |
| 2014-03-11 | $22.00 | $32.66 | 236,300 | — | — |
| 2014-03-10 | $22.38 | $33.22 | 137,000 | — | — |
| 2014-03-07 | $22.31 | $33.12 | 194,100 | — | — |
| 2014-03-06 | $22.35 | $33.17 | 279,100 | — | — |
| 2014-03-05 | $22.00 | $32.66 | 246,400 | — | — |
| 2014-03-04 | $22.01 | $32.67 | 489,600 | — | — |
| 2014-03-03 | $22.20 | $32.95 | 175,200 | — | — |
| 2014-02-28 | $22.22 | $32.98 | 214,100 | — | — |
| 2014-02-27 | $22.24 | $33.01 | 234,800 | — | — |
| 2014-02-26 | $22.05 | $32.73 | 222,500 | — | — |
| 2014-02-25 | $22.05 | $32.73 | 351,100 | — | — |
| 2014-02-24 | $22.50 | $33.40 | 149,700 | — | — |
| 2014-02-21 | $22.34 | $33.16 | 168,700 | — | — |
| 2014-02-20 | $22.22 | $32.98 | 127,000 | — | — |
| 2014-02-19 | $21.95 | $32.58 | 177,000 | — | — |
| 2014-02-18 | $22.27 | $33.06 | 269,000 | — | — |
| 2014-02-14 | $22.00 | $32.66 | 248,500 | — | — |
| 2014-02-13 | $21.96 | $32.60 | 260,600 | — | — |
| 2014-02-12 | $21.98 | $32.63 | 155,000 | — | — |
| 2014-02-11 | $22.05 | $32.73 | 183,100 | — | — |
| 2014-02-10 | $22.00 | $32.66 | 193,200 | — | — |
| 2014-02-07 | $21.95 | $32.58 | 244,200 | — | — |
| 2014-02-06 | $21.96 | $32.60 | 155,200 | — | — |
| 2014-02-05 | $21.81 | $32.37 | 300,400 | — | — |
| 2014-02-04 | $21.85 | $32.43 | 229,200 | — | — |
| 2014-02-03 | $21.83 | $32.40 | 267,600 | — | — |
| 2014-01-31 | $22.13 | $32.85 | 232,000 | — | — |
| 2014-01-30 | $22.39 | $33.23 | 173,100 | — | — |
| 2014-01-29 | $22.17 | $32.91 | 143,900 | — | — |
| 2014-01-28 | $22.63 | $33.59 | 182,000 | — | — |
| 2014-01-27 | $22.76 | $33.78 | 314,200 | — | — |
| 2014-01-24 | $22.78 | $33.81 | 157,700 | — | — |
| 2014-01-23 | $23.13 | $34.33 | 135,600 | — | — |
| 2014-01-22 | $23.15 | $34.36 | 114,500 | — | — |
| 2014-01-21 | $23.21 | $34.45 | 329,800 | — | — |
| 2014-01-17 | $22.93 | $34.04 | 465,600 | — | — |
| 2014-01-16 | $22.67 | $33.65 | 121,300 | — | — |
| 2014-01-15 | $22.67 | $33.65 | 135,900 | — | — |
| 2014-01-14 | $22.52 | $33.43 | 140,600 | — | — |
| 2014-01-13 | $22.56 | $33.49 | 224,000 | — | — |
| 2014-01-10 | $22.53 | $33.44 | 128,100 | — | — |
| 2014-01-09 | $22.64 | $33.61 | 136,700 | — | — |
| 2014-01-08 | $22.61 | $33.56 | 183,900 | — | — |
| 2014-01-07 | $22.51 | $33.41 | 147,700 | — | — |
| 2014-01-06 | $22.64 | $33.61 | 121,000 | — | — |
| 2014-01-03 | $22.72 | $33.72 | 165,700 | — | — |
| 2014-01-02 | $22.57 | $33.50 | 177,100 | — | — |