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
- 2000-07-11 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 | $15.12 | $43.07 | 116,800 | — | — |
| 2014-12-30 | $14.99 | $42.70 | 100,800 | — | — |
| 2014-12-29 | $14.95 | $42.59 | 92,000 | — | — |
| 2014-12-26 | $15.07 | $42.93 | 66,700 | — | — |
| 2014-12-24 | $14.91 | $42.48 | 51,400 | — | — |
| 2014-12-23 | $14.94 | $42.56 | 79,400 | — | — |
| 2014-12-22 | $15.07 | $42.93 | 139,900 | — | — |
| 2014-12-19 | $14.96 | $42.62 | 157,500 | — | — |
| 2014-12-18 | $14.90 | $42.45 | 238,800 | — | — |
| 2014-12-17 | $14.61 | $41.62 | 383,000 | — | — |
| 2014-12-16 | $14.09 | $40.14 | 382,500 | — | — |
| 2014-12-15 | $14.45 | $41.17 | 443,700 | — | — |
| 2014-12-12 | $15.07 | $42.93 | 239,400 | — | — |
| 2014-12-11 | $15.67 | $44.64 | 178,300 | — | — |
| 2014-12-10 | $15.85 | $45.15 | 475,400 | — | — |
| 2014-12-09 | $16.11 | $45.89 | 335,700 | — | — |
| 2014-12-08 | $15.99 | $45.55 | 219,100 | — | — |
| 2014-12-05 | $16.01 | $45.61 | 162,100 | — | — |
| 2014-12-04 | $16.46 | $46.89 | 619,500 | — | — |
| 2014-12-03 | $16.03 | $45.67 | 238,000 | — | — |
| 2014-12-02 | $16.22 | $46.21 | 597,700 | — | — |
| 2014-12-01 | $16.05 | $45.72 | 1,431,300 | — | — |
| 2014-11-28 | $15.87 | $45.21 | 405,600 | — | — |
| 2014-11-26 | $15.79 | $44.98 | 144,100 | — | — |
| 2014-11-25 | $15.79 | $44.98 | 483,200 | — | — |
| 2014-11-24 | $15.69 | $44.70 | 364,700 | — | — |
| 2014-11-21 | $15.57 | $44.36 | 362,700 | — | — |
| 2014-11-20 | $15.39 | $43.84 | 373,500 | — | — |
| 2014-11-19 | $14.87 | $42.36 | 116,400 | — | — |
| 2014-11-18 | $14.92 | $42.50 | 216,300 | — | — |
| 2014-11-17 | $14.69 | $41.85 | 145,700 | — | — |
| 2014-11-14 | $14.47 | $41.22 | 130,400 | — | — |
| 2014-11-13 | $14.28 | $40.68 | 81,700 | — | — |
| 2014-11-12 | $14.30 | $40.74 | 188,300 | — | — |
| 2014-11-11 | $14.13 | $40.25 | 48,200 | — | — |
| 2014-11-10 | $14.11 | $40.20 | 164,100 | — | — |
| 2014-11-07 | $14.05 | $40.03 | 126,300 | — | — |
| 2014-11-06 | $14.12 | $40.23 | 188,500 | — | — |
| 2014-11-05 | $14.29 | $40.71 | 313,600 | — | — |
| 2014-11-04 | $14.40 | $41.02 | 333,600 | — | — |
| 2014-11-03 | $14.34 | $40.85 | 216,700 | — | — |
| 2014-10-31 | $14.63 | $41.68 | 256,400 | — | — |
| 2014-10-30 | $14.55 | $41.45 | 499,900 | — | — |
| 2014-10-29 | $14.27 | $40.65 | 151,700 | — | — |
| 2014-10-28 | $14.28 | $40.68 | 74,700 | — | — |
| 2014-10-27 | $14.00 | $39.88 | 141,000 | — | — |
| 2014-10-24 | $14.12 | $40.23 | 180,300 | — | — |
| 2014-10-23 | $13.93 | $39.68 | 234,500 | — | — |
| 2014-10-22 | $13.71 | $39.06 | 200,400 | — | — |
| 2014-10-21 | $13.51 | $38.49 | 436,900 | — | — |
| 2014-10-20 | $13.47 | $38.37 | 143,400 | — | — |
| 2014-10-17 | $13.39 | $38.15 | 172,900 | — | — |
| 2014-10-16 | $13.25 | $37.75 | 326,700 | — | — |
| 2014-10-15 | $13.22 | $37.66 | 222,400 | — | — |
| 2014-10-14 | $13.06 | $37.21 | 174,900 | — | — |
| 2014-10-13 | $13.13 | $37.41 | 174,100 | — | — |
| 2014-10-10 | $12.89 | $36.72 | 185,200 | — | — |
| 2014-10-09 | $13.21 | $37.63 | 263,000 | — | — |
| 2014-10-08 | $13.09 | $37.29 | 437,200 | — | — |
| 2014-10-07 | $13.04 | $37.15 | 426,400 | — | — |
| 2014-10-06 | $13.08 | $37.26 | 72,400 | — | — |
| 2014-10-03 | $12.99 | $37.01 | 121,500 | — | — |
| 2014-10-02 | $13.06 | $37.21 | 770,100 | — | — |
| 2014-10-01 | $12.86 | $36.64 | 207,300 | — | — |
| 2014-09-30 | $13.14 | $37.43 | 386,900 | — | — |
| 2014-09-29 | $12.98 | $36.98 | 163,900 | — | — |
| 2014-09-26 | $13.17 | $37.52 | 142,000 | — | — |
| 2014-09-25 | $13.15 | $37.46 | 346,700 | — | — |
| 2014-09-24 | $13.43 | $38.26 | 269,000 | — | — |
| 2014-09-23 | $13.36 | $38.06 | 68,000 | — | — |
| 2014-09-22 | $13.43 | $38.26 | 207,000 | — | — |
| 2014-09-19 | $13.42 | $38.23 | 275,100 | — | — |
| 2014-09-18 | $13.74 | $39.14 | 210,200 | — | — |
| 2014-09-17 | $14.10 | $40.17 | 178,000 | — | — |
| 2014-09-16 | $14.27 | $40.65 | 127,800 | — | — |
| 2014-09-15 | $13.93 | $39.68 | 192,100 | — | — |
| 2014-09-12 | $13.90 | $39.60 | 292,200 | — | — |
| 2014-09-11 | $14.39 | $40.99 | 151,600 | — | — |
| 2014-09-10 | $14.52 | $41.37 | 106,500 | — | — |
| 2014-09-09 | $14.50 | $41.31 | 199,600 | — | — |
| 2014-09-08 | $14.94 | $42.56 | 177,000 | — | — |
| 2014-09-05 | $15.16 | $43.19 | 85,400 | — | — |
| 2014-09-04 | $14.99 | $42.70 | 116,700 | — | — |
| 2014-09-03 | $15.04 | $42.85 | 156,600 | — | — |
| 2014-09-02 | $14.58 | $41.54 | 204,100 | — | — |
| 2014-08-29 | $14.76 | $42.05 | 95,200 | — | — |
| 2014-08-28 | $14.73 | $41.96 | 177,900 | — | — |
| 2014-08-27 | $14.81 | $42.19 | 222,000 | — | — |
| 2014-08-26 | $14.77 | $42.08 | 99,600 | — | — |
| 2014-08-25 | $14.73 | $41.96 | 242,300 | — | — |
| 2014-08-22 | $14.65 | $41.74 | 114,100 | — | — |
| 2014-08-21 | $14.71 | $41.91 | 140,200 | — | — |
| 2014-08-20 | $14.71 | $41.91 | 117,400 | — | — |
| 2014-08-19 | $14.85 | $42.31 | 212,900 | — | — |
| 2014-08-18 | $14.87 | $42.36 | 390,800 | — | — |
| 2014-08-15 | $14.57 | $41.51 | 787,500 | — | — |
| 2014-08-14 | $14.74 | $41.99 | 235,600 | — | — |
| 2014-08-13 | $14.83 | $42.25 | 229,400 | — | — |
| 2014-08-12 | $14.86 | $42.33 | 304,500 | — | — |
| 2014-08-11 | $14.85 | $42.31 | 799,800 | — | — |
| 2014-08-08 | $15.20 | $43.30 | 233,500 | — | — |
| 2014-08-07 | $15.29 | $43.56 | 267,600 | — | — |
| 2014-08-06 | $15.81 | $45.04 | 132,100 | — | — |
| 2014-08-05 | $16.05 | $45.72 | 692,900 | — | — |
| 2014-08-04 | $16.30 | $46.44 | 439,400 | — | — |
| 2014-08-01 | $16.27 | $46.35 | 415,100 | — | — |
| 2014-07-31 | $16.34 | $46.55 | 620,700 | — | — |
| 2014-07-30 | $16.43 | $46.81 | 690,600 | — | — |
| 2014-07-29 | $16.54 | $47.12 | 542,200 | — | — |
| 2014-07-28 | $16.60 | $47.29 | 1,024,700 | — | — |
| 2014-07-25 | $16.18 | $46.09 | 532,900 | — | — |
| 2014-07-24 | $15.65 | $44.58 | 171,300 | — | — |
| 2014-07-23 | $15.70 | $44.73 | 159,100 | — | — |
| 2014-07-22 | $15.62 | $44.50 | 412,900 | — | — |
| 2014-07-21 | $15.59 | $44.41 | 303,200 | — | — |
| 2014-07-18 | $15.52 | $44.21 | 383,200 | — | — |
| 2014-07-17 | $15.43 | $43.96 | 379,300 | — | — |
| 2014-07-16 | $15.42 | $43.93 | 359,300 | — | — |
| 2014-07-15 | $15.27 | $43.50 | 227,100 | — | — |
| 2014-07-14 | $15.17 | $43.22 | 623,200 | — | — |
| 2014-07-11 | $14.82 | $42.22 | 324,600 | — | — |
| 2014-07-10 | $14.92 | $42.50 | 543,300 | — | — |
| 2014-07-09 | $15.24 | $43.42 | 124,400 | — | — |
| 2014-07-08 | $15.48 | $44.10 | 224,200 | — | — |
| 2014-07-07 | $15.24 | $43.42 | 239,600 | — | — |
| 2014-07-03 | $14.89 | $42.42 | 174,800 | — | — |
| 2014-07-02 | $14.97 | $42.65 | 238,700 | — | — |
| 2014-07-01 | $15.10 | $43.02 | 739,200 | — | — |
| 2014-06-30 | $15.60 | $44.44 | 232,000 | — | — |
| 2014-06-27 | $15.65 | $44.58 | 212,700 | — | — |
| 2014-06-26 | $15.42 | $43.93 | 345,800 | — | — |
| 2014-06-25 | $15.40 | $43.87 | 102,200 | — | — |
| 2014-06-24 | $15.34 | $43.70 | 69,900 | — | — |
| 2014-06-23 | $15.31 | $43.62 | 84,100 | — | — |
| 2014-06-20 | $15.35 | $43.73 | 375,100 | — | — |
| 2014-06-19 | $15.35 | $43.73 | 164,600 | — | — |
| 2014-06-18 | $15.48 | $44.10 | 215,600 | — | — |
| 2014-06-17 | $15.34 | $43.70 | 300,000 | — | — |
| 2014-06-16 | $15.48 | $44.10 | 176,900 | — | — |
| 2014-06-13 | $15.89 | $45.27 | 251,700 | — | — |
| 2014-06-12 | $15.93 | $45.38 | 934,900 | — | — |
| 2014-06-11 | $15.46 | $44.04 | 457,700 | — | — |
| 2014-06-10 | $15.89 | $45.27 | 661,200 | — | — |
| 2014-06-09 | $15.48 | $44.10 | 153,600 | — | — |
| 2014-06-06 | $15.74 | $44.84 | 702,500 | — | — |
| 2014-06-05 | $15.00 | $42.73 | 263,100 | — | — |
| 2014-06-04 | $15.10 | $43.02 | 249,500 | — | — |
| 2014-06-03 | $15.24 | $43.42 | 377,400 | — | — |
| 2014-06-02 | $15.28 | $43.53 | 421,500 | — | — |
| 2014-05-30 | $15.50 | $44.16 | 566,700 | — | — |
| 2014-05-29 | $14.83 | $42.25 | 267,700 | — | — |
| 2014-05-28 | $14.68 | $41.82 | 169,100 | — | — |
| 2014-05-27 | $14.67 | $41.79 | 257,800 | — | — |
| 2014-05-23 | $15.18 | $43.25 | 188,000 | — | — |
| 2014-05-22 | $15.20 | $43.30 | 291,200 | — | — |
| 2014-05-21 | $14.89 | $42.42 | 329,700 | — | — |
| 2014-05-20 | $14.42 | $41.08 | 267,500 | — | — |
| 2014-05-19 | $14.80 | $42.16 | 352,700 | — | — |
| 2014-05-16 | $14.71 | $41.91 | 328,600 | — | — |
| 2014-05-15 | $14.57 | $41.51 | 176,100 | — | — |
| 2014-05-14 | $14.92 | $42.50 | 239,500 | — | — |
| 2014-05-13 | $14.96 | $42.62 | 238,100 | — | — |
| 2014-05-12 | $14.86 | $42.33 | 323,000 | — | — |
| 2014-05-09 | $14.71 | $41.91 | 163,700 | — | — |
| 2014-05-08 | $14.62 | $41.65 | 232,600 | — | — |
| 2014-05-07 | $14.64 | $41.71 | 446,000 | — | — |
| 2014-05-06 | $14.37 | $40.94 | 334,600 | — | — |
| 2014-05-05 | $14.56 | $41.48 | 244,600 | — | — |
| 2014-05-02 | $14.56 | $41.48 | 158,500 | — | — |
| 2014-05-01 | $14.69 | $41.85 | 363,800 | — | — |
| 2014-04-30 | $14.48 | $41.25 | 401,600 | — | — |
| 2014-04-29 | $14.35 | $40.88 | 409,500 | — | — |
| 2014-04-28 | $14.37 | $40.94 | 1,358,600 | — | — |
| 2014-04-25 | $13.81 | $39.34 | 767,300 | — | — |
| 2014-04-24 | $13.50 | $38.46 | 256,200 | — | — |
| 2014-04-23 | $13.71 | $39.06 | 267,700 | — | — |
| 2014-04-22 | $13.90 | $39.60 | 372,600 | — | — |
| 2014-04-21 | $14.02 | $39.94 | 109,100 | — | — |
| 2014-04-17 | $14.04 | $40.00 | 219,100 | — | — |
| 2014-04-16 | $13.89 | $39.57 | 92,100 | — | — |
| 2014-04-15 | $13.89 | $39.57 | 577,600 | — | — |
| 2014-04-14 | $14.08 | $40.11 | 315,300 | — | — |
| 2014-04-11 | $13.94 | $39.71 | 225,700 | — | — |
| 2014-04-10 | $14.03 | $39.97 | 301,900 | — | — |
| 2014-04-09 | $14.09 | $40.14 | 515,900 | — | — |
| 2014-04-08 | $14.51 | $41.34 | 628,200 | — | — |
| 2014-04-07 | $14.31 | $40.77 | 508,300 | — | — |
| 2014-04-04 | $14.40 | $41.02 | 566,400 | — | — |
| 2014-04-03 | $14.41 | $41.05 | 601,900 | — | — |
| 2014-04-02 | $14.24 | $40.57 | 576,800 | — | — |
| 2014-04-01 | $14.12 | $40.23 | 769,100 | — | — |
| 2014-03-31 | $13.77 | $39.23 | 1,073,500 | — | — |
| 2014-03-28 | $13.53 | $38.54 | 808,100 | — | — |
| 2014-03-27 | $13.15 | $37.46 | 523,600 | — | — |
| 2014-03-26 | $12.92 | $36.81 | 485,600 | — | — |
| 2014-03-25 | $12.50 | $35.61 | 283,100 | — | — |
| 2014-03-24 | $12.37 | $35.24 | 329,400 | — | — |
| 2014-03-21 | $12.23 | $34.84 | 1,029,700 | — | — |
| 2014-03-20 | $12.31 | $35.07 | 1,033,300 | — | — |
| 2014-03-19 | $12.31 | $35.07 | 695,400 | — | — |
| 2014-03-18 | $12.55 | $35.75 | 207,600 | — | — |
| 2014-03-17 | $12.48 | $35.55 | 417,300 | — | — |
| 2014-03-14 | $12.20 | $34.76 | 644,300 | — | — |
| 2014-03-13 | $12.17 | $34.67 | 234,400 | — | — |
| 2014-03-12 | $12.25 | $34.90 | 383,200 | — | — |
| 2014-03-11 | $12.07 | $34.39 | 874,800 | — | — |
| 2014-03-10 | $12.28 | $34.98 | 793,100 | — | — |
| 2014-03-07 | $12.60 | $35.90 | 531,300 | — | — |
| 2014-03-06 | $12.72 | $36.24 | 460,900 | — | — |
| 2014-03-05 | $12.60 | $35.90 | 192,400 | — | — |
| 2014-03-04 | $12.65 | $36.04 | 583,100 | — | — |
| 2014-03-03 | $12.39 | $35.30 | 865,100 | — | — |
| 2014-02-28 | $13.06 | $37.21 | 571,300 | — | — |
| 2014-02-27 | $12.91 | $36.78 | 647,000 | — | — |
| 2014-02-26 | $12.57 | $35.81 | 700,400 | — | — |
| 2014-02-25 | $12.88 | $36.69 | 301,800 | — | — |
| 2014-02-24 | $13.13 | $37.41 | 616,700 | — | — |
| 2014-02-21 | $13.30 | $37.89 | 332,600 | — | — |
| 2014-02-20 | $13.19 | $37.58 | 890,300 | — | — |
| 2014-02-19 | $13.12 | $37.38 | 578,000 | — | — |
| 2014-02-18 | $13.01 | $37.06 | 381,400 | — | — |
| 2014-02-14 | $13.14 | $37.43 | 191,400 | — | — |
| 2014-02-13 | $12.95 | $36.89 | 441,700 | — | — |
| 2014-02-12 | $13.20 | $37.60 | 874,700 | — | — |
| 2014-02-11 | $12.99 | $37.01 | 1,310,100 | — | — |
| 2014-02-10 | $12.78 | $36.41 | 200,000 | — | — |
| 2014-02-07 | $12.85 | $36.61 | 1,408,600 | — | — |
| 2014-02-06 | $12.72 | $36.24 | 865,200 | — | — |
| 2014-02-05 | $12.39 | $35.30 | 682,800 | — | — |
| 2014-02-04 | $12.57 | $35.81 | 679,100 | — | — |
| 2014-02-03 | $12.32 | $35.10 | 1,325,400 | — | — |
| 2014-01-31 | $12.45 | $35.47 | 1,447,400 | — | — |
| 2014-01-30 | $12.35 | $35.18 | 1,735,400 | — | — |
| 2014-01-29 | $12.08 | $34.41 | 1,887,500 | — | — |
| 2014-01-28 | $12.06 | $34.36 | 1,378,300 | — | — |
| 2014-01-27 | $12.31 | $35.07 | 1,681,800 | — | — |
| 2014-01-24 | $12.20 | $34.76 | 1,716,400 | — | — |
| 2014-01-23 | $12.45 | $35.47 | 1,953,100 | — | — |
| 2014-01-22 | $12.82 | $36.52 | 825,600 | — | — |
| 2014-01-21 | $12.78 | $36.41 | 1,434,000 | — | — |
| 2014-01-17 | $12.68 | $36.12 | 2,321,400 | — | — |
| 2014-01-16 | $12.65 | $36.04 | 1,894,800 | — | — |
| 2014-01-15 | $12.93 | $36.84 | 609,400 | — | — |
| 2014-01-14 | $12.95 | $36.89 | 1,203,200 | — | — |
| 2014-01-13 | $13.08 | $37.26 | 1,390,500 | — | — |
| 2014-01-10 | $12.95 | $36.89 | 1,462,400 | — | — |
| 2014-01-09 | $12.80 | $36.47 | 1,154,100 | — | — |
| 2014-01-08 | $12.87 | $36.66 | 1,161,500 | — | — |
| 2014-01-07 | $13.16 | $37.49 | 551,800 | — | — |
| 2014-01-06 | $12.81 | $36.49 | 664,800 | — | — |
| 2014-01-03 | $12.73 | $36.27 | 732,300 | — | — |
| 2014-01-02 | $12.97 | $36.95 | 1,476,200 | — | — |