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
- 1983-04-14 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 | $16.47 | $22.68 | 293,000 | — | — |
| 2014-12-30 | $16.64 | $22.92 | 287,100 | — | — |
| 2014-12-29 | $16.69 | $22.99 | 176,300 | — | — |
| 2014-12-26 | $16.60 | $22.86 | 132,900 | — | — |
| 2014-12-24 | $16.39 | $22.57 | 202,000 | — | — |
| 2014-12-23 | $16.41 | $22.60 | 197,200 | — | — |
| 2014-12-22 | $16.29 | $22.43 | 532,300 | — | — |
| 2014-12-19 | $16.36 | $22.53 | 977,300 | — | — |
| 2014-12-18 | $16.32 | $22.48 | 603,500 | — | — |
| 2014-12-17 | $16.09 | $22.16 | 1,196,200 | — | — |
| 2014-12-16 | $15.56 | $21.43 | 730,600 | — | — |
| 2014-12-15 | $15.44 | $21.26 | 778,200 | — | — |
| 2014-12-12 | $15.92 | $21.93 | 1,361,000 | — | — |
| 2014-12-11 | $15.75 | $21.69 | 977,200 | — | — |
| 2014-12-10 | $15.08 | $20.77 | 664,000 | — | — |
| 2014-12-09 | $15.17 | $20.89 | 246,300 | — | — |
| 2014-12-08 | $14.84 | $20.44 | 210,100 | — | — |
| 2014-12-05 | $15.06 | $20.74 | 286,600 | — | — |
| 2014-12-04 | $15.01 | $20.67 | 223,000 | — | — |
| 2014-12-03 | $15.11 | $20.81 | 293,200 | — | — |
| 2014-12-02 | $14.80 | $20.38 | 463,600 | — | — |
| 2014-12-01 | $14.69 | $20.23 | 401,800 | — | — |
| 2014-11-28 | $15.12 | $20.82 | 128,100 | — | — |
| 2014-11-26 | $15.30 | $21.07 | 267,400 | — | — |
| 2014-11-25 | $15.63 | $21.53 | 222,900 | — | — |
| 2014-11-24 | $15.90 | $21.90 | 305,800 | — | — |
| 2014-11-21 | $15.70 | $21.62 | 256,100 | — | — |
| 2014-11-20 | $15.60 | $21.48 | 393,300 | — | — |
| 2014-11-19 | $15.10 | $20.80 | 236,200 | — | — |
| 2014-11-18 | $15.58 | $21.46 | 177,400 | — | — |
| 2014-11-17 | $15.58 | $21.46 | 207,700 | — | — |
| 2014-11-14 | $15.75 | $21.69 | 141,700 | — | — |
| 2014-11-13 | $15.78 | $21.73 | 113,600 | — | — |
| 2014-11-12 | $15.90 | $21.90 | 535,000 | — | — |
| 2014-11-11 | $15.80 | $21.76 | 300,500 | — | — |
| 2014-11-10 | $15.90 | $21.90 | 236,200 | — | — |
| 2014-11-07 | $15.94 | $21.95 | 444,500 | — | — |
| 2014-11-06 | $15.93 | $21.94 | 262,600 | — | — |
| 2014-11-05 | $15.78 | $21.73 | 272,600 | — | — |
| 2014-11-04 | $15.91 | $21.86 | 204,900 | — | — |
| 2014-11-03 | $15.91 | $21.86 | 337,700 | — | — |
| 2014-10-31 | $16.03 | $22.02 | 404,500 | — | — |
| 2014-10-30 | $16.15 | $22.19 | 280,100 | — | — |
| 2014-10-29 | $15.95 | $21.91 | 326,600 | — | — |
| 2014-10-28 | $15.92 | $21.87 | 548,200 | — | — |
| 2014-10-27 | $15.74 | $21.62 | 355,500 | — | — |
| 2014-10-24 | $15.69 | $21.55 | 229,800 | — | — |
| 2014-10-23 | $15.86 | $21.79 | 461,800 | — | — |
| 2014-10-22 | $15.34 | $21.07 | 336,700 | — | — |
| 2014-10-21 | $15.51 | $21.31 | 375,900 | — | — |
| 2014-10-20 | $15.42 | $21.18 | 358,700 | — | — |
| 2014-10-17 | $15.41 | $21.17 | 399,000 | — | — |
| 2014-10-16 | $15.50 | $21.29 | 777,300 | — | — |
| 2014-10-15 | $14.92 | $20.50 | 984,900 | — | — |
| 2014-10-14 | $14.54 | $19.97 | 743,000 | — | — |
| 2014-10-13 | $14.20 | $19.51 | 898,100 | — | — |
| 2014-10-10 | $14.13 | $19.41 | 1,356,900 | — | — |
| 2014-10-09 | $13.59 | $18.67 | 1,462,900 | — | — |
| 2014-10-08 | $13.81 | $18.97 | 3,544,900 | — | — |
| 2014-10-07 | $15.82 | $21.73 | 319,200 | — | — |
| 2014-10-06 | $15.95 | $21.91 | 246,200 | — | — |
| 2014-10-03 | $15.99 | $21.97 | 140,800 | — | — |
| 2014-10-02 | $16.01 | $21.99 | 212,900 | — | — |
| 2014-10-01 | $15.74 | $21.62 | 323,700 | — | — |
| 2014-09-30 | $16.14 | $22.17 | 476,700 | — | — |
| 2014-09-29 | $16.33 | $22.43 | 260,900 | — | — |
| 2014-09-26 | $16.27 | $22.35 | 264,800 | — | — |
| 2014-09-25 | $16.10 | $22.12 | 346,200 | — | — |
| 2014-09-24 | $16.54 | $22.72 | 195,000 | — | — |
| 2014-09-23 | $16.34 | $22.45 | 203,200 | — | — |
| 2014-09-22 | $16.57 | $22.76 | 199,500 | — | — |
| 2014-09-19 | $16.69 | $22.93 | 1,134,500 | — | — |
| 2014-09-18 | $17.05 | $23.42 | 238,300 | — | — |
| 2014-09-17 | $16.86 | $23.16 | 218,200 | — | — |
| 2014-09-16 | $16.60 | $22.80 | 169,500 | — | — |
| 2014-09-15 | $16.51 | $22.68 | 216,900 | — | — |
| 2014-09-12 | $16.68 | $22.91 | 305,400 | — | — |
| 2014-09-11 | $16.92 | $23.24 | 195,700 | — | — |
| 2014-09-10 | $17.07 | $23.45 | 128,500 | — | — |
| 2014-09-09 | $16.95 | $23.29 | 197,400 | — | — |
| 2014-09-08 | $17.16 | $23.57 | 219,000 | — | — |
| 2014-09-05 | $17.00 | $23.35 | 161,300 | — | — |
| 2014-09-04 | $16.87 | $23.18 | 320,200 | — | — |
| 2014-09-03 | $17.11 | $23.51 | 164,000 | — | — |
| 2014-09-02 | $17.50 | $24.04 | 214,800 | — | — |
| 2014-08-29 | $17.03 | $23.40 | 150,300 | — | — |
| 2014-08-28 | $17.06 | $23.44 | 109,900 | — | — |
| 2014-08-27 | $17.23 | $23.67 | 114,700 | — | — |
| 2014-08-26 | $17.49 | $24.03 | 168,100 | — | — |
| 2014-08-25 | $17.36 | $23.85 | 118,300 | — | — |
| 2014-08-22 | $17.55 | $24.11 | 149,200 | — | — |
| 2014-08-21 | $17.38 | $23.88 | 159,100 | — | — |
| 2014-08-20 | $17.30 | $23.77 | 130,200 | — | — |
| 2014-08-19 | $17.63 | $24.22 | 112,300 | — | — |
| 2014-08-18 | $17.41 | $23.92 | 222,000 | — | — |
| 2014-08-15 | $17.10 | $23.49 | 233,700 | — | — |
| 2014-08-14 | $17.32 | $23.79 | 180,100 | — | — |
| 2014-08-13 | $16.94 | $23.27 | 223,200 | — | — |
| 2014-08-12 | $16.98 | $23.33 | 147,900 | — | — |
| 2014-08-11 | $17.30 | $23.77 | 196,700 | — | — |
| 2014-08-08 | $17.25 | $23.70 | 200,900 | — | — |
| 2014-08-07 | $16.99 | $23.34 | 236,500 | — | — |
| 2014-08-06 | $16.92 | $23.24 | 340,300 | — | — |
| 2014-08-05 | $16.76 | $22.97 | 397,600 | — | — |
| 2014-08-04 | $16.37 | $22.43 | 298,100 | — | — |
| 2014-08-01 | $16.00 | $21.93 | 517,900 | — | — |
| 2014-07-31 | $15.85 | $21.72 | 411,100 | — | — |
| 2014-07-30 | $16.29 | $22.33 | 131,300 | — | — |
| 2014-07-29 | $16.24 | $22.26 | 245,800 | — | — |
| 2014-07-28 | $16.07 | $22.02 | 450,800 | — | — |
| 2014-07-25 | $16.61 | $22.76 | 451,600 | — | — |
| 2014-07-24 | $17.41 | $23.86 | 461,700 | — | — |
| 2014-07-23 | $18.43 | $25.26 | 234,200 | — | — |
| 2014-07-22 | $18.49 | $25.34 | 147,800 | — | — |
| 2014-07-21 | $18.28 | $25.05 | 300,300 | — | — |
| 2014-07-18 | $18.41 | $25.23 | 327,400 | — | — |
| 2014-07-17 | $18.11 | $24.82 | 357,400 | — | — |
| 2014-07-16 | $18.31 | $25.09 | 378,600 | — | — |
| 2014-07-15 | $18.15 | $24.87 | 175,800 | — | — |
| 2014-07-14 | $18.24 | $25.00 | 268,900 | — | — |
| 2014-07-11 | $17.93 | $24.57 | 237,100 | — | — |
| 2014-07-10 | $18.32 | $25.11 | 500,300 | — | — |
| 2014-07-09 | $18.42 | $25.24 | 309,600 | — | — |
| 2014-07-08 | $18.50 | $25.35 | 371,300 | — | — |
| 2014-07-07 | $18.63 | $25.53 | 195,600 | — | — |
| 2014-07-03 | $18.95 | $25.97 | 226,900 | — | — |
| 2014-07-02 | $18.69 | $25.61 | 274,500 | — | — |
| 2014-07-01 | $18.99 | $26.03 | 302,800 | — | — |
| 2014-06-30 | $18.84 | $25.82 | 290,200 | — | — |
| 2014-06-27 | $18.89 | $25.89 | 1,117,700 | — | — |
| 2014-06-26 | $18.70 | $25.63 | 255,100 | — | — |
| 2014-06-25 | $18.78 | $25.74 | 209,400 | — | — |
| 2014-06-24 | $18.51 | $25.37 | 449,700 | — | — |
| 2014-06-23 | $18.45 | $25.29 | 312,000 | — | — |
| 2014-06-20 | $18.44 | $25.27 | 395,600 | — | — |
| 2014-06-19 | $18.54 | $25.41 | 353,900 | — | — |
| 2014-06-18 | $18.00 | $24.67 | 427,100 | — | — |
| 2014-06-17 | $17.93 | $24.57 | 401,100 | — | — |
| 2014-06-16 | $17.67 | $24.22 | 446,400 | — | — |
| 2014-06-13 | $17.21 | $23.59 | 192,100 | — | — |
| 2014-06-12 | $17.33 | $23.75 | 189,100 | — | — |
| 2014-06-11 | $17.72 | $24.28 | 178,400 | — | — |
| 2014-06-10 | $17.99 | $24.65 | 169,100 | — | — |
| 2014-06-09 | $18.06 | $24.75 | 337,100 | — | — |
| 2014-06-06 | $18.18 | $24.92 | 245,800 | — | — |
| 2014-06-05 | $17.97 | $24.63 | 327,000 | — | — |
| 2014-06-04 | $17.79 | $24.38 | 265,900 | — | — |
| 2014-06-03 | $17.68 | $24.23 | 235,000 | — | — |
| 2014-06-02 | $18.00 | $24.67 | 188,400 | — | — |
| 2014-05-30 | $18.24 | $25.00 | 166,000 | — | — |
| 2014-05-29 | $18.39 | $25.20 | 130,400 | — | — |
| 2014-05-28 | $18.42 | $25.24 | 182,500 | — | — |
| 2014-05-27 | $18.64 | $25.55 | 314,600 | — | — |
| 2014-05-23 | $18.39 | $25.20 | 361,700 | — | — |
| 2014-05-22 | $18.02 | $24.70 | 137,900 | — | — |
| 2014-05-21 | $17.79 | $24.38 | 162,700 | — | — |
| 2014-05-20 | $17.61 | $24.13 | 471,200 | — | — |
| 2014-05-19 | $17.82 | $24.42 | 132,700 | — | — |
| 2014-05-16 | $17.83 | $24.44 | 210,000 | — | — |
| 2014-05-15 | $17.59 | $24.11 | 199,200 | — | — |
| 2014-05-14 | $17.57 | $24.08 | 242,400 | — | — |
| 2014-05-13 | $17.94 | $24.59 | 393,100 | — | — |
| 2014-05-12 | $18.59 | $25.48 | 398,300 | — | — |
| 2014-05-09 | $18.46 | $25.30 | 396,900 | — | — |
| 2014-05-08 | $18.02 | $24.70 | 248,100 | — | — |
| 2014-05-07 | $18.17 | $24.90 | 317,600 | — | — |
| 2014-05-06 | $17.82 | $24.38 | 500,300 | — | — |
| 2014-05-05 | $17.99 | $24.61 | 261,200 | — | — |
| 2014-05-02 | $18.02 | $24.65 | 452,900 | — | — |
| 2014-05-01 | $17.82 | $24.38 | 449,600 | — | — |
| 2014-04-30 | $17.99 | $24.61 | 337,900 | — | — |
| 2014-04-29 | $17.92 | $24.52 | 279,400 | — | — |
| 2014-04-28 | $17.98 | $24.60 | 393,200 | — | — |
| 2014-04-25 | $18.32 | $25.06 | 441,900 | — | — |
| 2014-04-24 | $19.22 | $26.30 | 2,511,800 | — | — |
| 2014-04-23 | $19.67 | $26.91 | 337,300 | — | — |
| 2014-04-22 | $19.69 | $26.94 | 314,400 | — | — |
| 2014-04-21 | $19.42 | $26.57 | 273,900 | — | — |
| 2014-04-17 | $18.99 | $25.98 | 1,447,500 | — | — |
| 2014-04-16 | $18.98 | $25.97 | 137,100 | — | — |
| 2014-04-15 | $18.89 | $25.84 | 232,700 | — | — |
| 2014-04-14 | $19.01 | $26.01 | 425,700 | — | — |
| 2014-04-11 | $19.02 | $26.02 | 292,700 | — | — |
| 2014-04-10 | $19.10 | $26.13 | 348,200 | — | — |
| 2014-04-09 | $19.45 | $26.61 | 294,800 | — | — |
| 2014-04-08 | $19.27 | $26.36 | 304,300 | — | — |
| 2014-04-07 | $19.32 | $26.43 | 464,100 | — | — |
| 2014-04-04 | $20.09 | $27.49 | 410,400 | — | — |
| 2014-04-03 | $20.66 | $28.27 | 368,500 | — | — |
| 2014-04-02 | $21.00 | $28.73 | 310,700 | — | — |
| 2014-04-01 | $20.94 | $28.65 | 530,500 | — | — |
| 2014-03-31 | $20.55 | $28.12 | 749,200 | — | — |
| 2014-03-28 | $19.59 | $26.80 | 302,800 | — | — |
| 2014-03-27 | $19.54 | $26.73 | 251,500 | — | — |
| 2014-03-26 | $19.63 | $26.86 | 405,000 | — | — |
| 2014-03-25 | $19.62 | $26.84 | 335,900 | — | — |
| 2014-03-24 | $19.39 | $26.53 | 314,600 | — | — |
| 2014-03-21 | $19.23 | $26.31 | 545,900 | — | — |
| 2014-03-20 | $19.22 | $26.30 | 390,600 | — | — |
| 2014-03-19 | $19.37 | $26.50 | 461,600 | — | — |
| 2014-03-18 | $19.70 | $26.95 | 388,100 | — | — |
| 2014-03-17 | $19.37 | $26.50 | 498,900 | — | — |
| 2014-03-14 | $19.67 | $26.91 | 227,400 | — | — |
| 2014-03-13 | $19.50 | $26.68 | 237,700 | — | — |
| 2014-03-12 | $19.96 | $27.31 | 218,300 | — | — |
| 2014-03-11 | $19.85 | $27.16 | 335,500 | — | — |
| 2014-03-10 | $20.54 | $28.10 | 204,600 | — | — |
| 2014-03-07 | $20.52 | $28.07 | 265,600 | — | — |
| 2014-03-06 | $20.36 | $27.86 | 139,100 | — | — |
| 2014-03-05 | $20.26 | $27.72 | 290,700 | — | — |
| 2014-03-04 | $20.27 | $27.69 | 547,800 | — | — |
| 2014-03-03 | $19.19 | $26.22 | 474,400 | — | — |
| 2014-02-28 | $19.26 | $26.31 | 382,400 | — | — |
| 2014-02-27 | $19.39 | $26.49 | 255,300 | — | — |
| 2014-02-26 | $19.48 | $26.61 | 783,100 | — | — |
| 2014-02-25 | $18.75 | $25.62 | 851,500 | — | — |
| 2014-02-24 | $19.00 | $25.96 | 837,500 | — | — |
| 2014-02-21 | $18.78 | $25.66 | 1,329,000 | — | — |
| 2014-02-20 | $20.25 | $27.66 | 1,085,000 | — | — |
| 2014-02-19 | $20.95 | $28.62 | 415,500 | — | — |
| 2014-02-18 | $21.63 | $29.55 | 453,600 | — | — |
| 2014-02-14 | $21.71 | $29.66 | 310,100 | — | — |
| 2014-02-13 | $21.44 | $29.29 | 394,300 | — | — |
| 2014-02-12 | $20.81 | $28.43 | 361,800 | — | — |
| 2014-02-11 | $20.09 | $27.45 | 237,900 | — | — |
| 2014-02-10 | $20.02 | $27.35 | 255,700 | — | — |
| 2014-02-07 | $20.03 | $27.36 | 208,200 | — | — |
| 2014-02-06 | $19.83 | $27.09 | 739,200 | — | — |
| 2014-02-05 | $19.43 | $26.54 | 347,400 | — | — |
| 2014-02-04 | $19.65 | $26.84 | 308,300 | — | — |
| 2014-02-03 | $19.64 | $26.83 | 502,100 | — | — |
| 2014-01-31 | $20.95 | $28.62 | 318,900 | — | — |
| 2014-01-30 | $20.78 | $28.39 | 398,800 | — | — |
| 2014-01-29 | $20.50 | $28.01 | 209,300 | — | — |
| 2014-01-28 | $20.79 | $28.40 | 211,000 | — | — |
| 2014-01-27 | $21.15 | $28.89 | 342,200 | — | — |
| 2014-01-24 | $21.45 | $29.30 | 479,200 | — | — |
| 2014-01-23 | $22.01 | $30.07 | 320,900 | — | — |
| 2014-01-22 | $21.92 | $29.95 | 187,000 | — | — |
| 2014-01-21 | $21.80 | $29.78 | 316,700 | — | — |
| 2014-01-17 | $21.60 | $29.51 | 255,400 | — | — |
| 2014-01-16 | $21.31 | $29.11 | 160,900 | — | — |
| 2014-01-15 | $21.29 | $29.09 | 277,800 | — | — |
| 2014-01-14 | $21.02 | $28.72 | 198,900 | — | — |
| 2014-01-13 | $20.42 | $27.90 | 292,600 | — | — |
| 2014-01-10 | $20.80 | $28.42 | 379,700 | — | — |
| 2014-01-09 | $20.78 | $28.39 | 318,600 | — | — |
| 2014-01-08 | $21.02 | $28.72 | 419,800 | — | — |
| 2014-01-07 | $21.49 | $29.36 | 282,100 | — | — |
| 2014-01-06 | $21.36 | $29.18 | 241,100 | — | — |
| 2014-01-03 | $21.81 | $29.80 | 201,800 | — | — |
| 2014-01-02 | $21.54 | $29.43 | 301,800 | — | — |