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
- 1993-11-10 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 | $17.73 | $19.92 | 194,100 | — | — |
| 2014-12-30 | $17.69 | $19.87 | 91,800 | — | — |
| 2014-12-29 | $17.78 | $19.97 | 72,300 | — | — |
| 2014-12-26 | $17.60 | $19.77 | 102,600 | — | — |
| 2014-12-24 | $17.54 | $19.69 | 121,500 | — | — |
| 2014-12-23 | $17.52 | $19.68 | 135,900 | — | — |
| 2014-12-22 | $17.50 | $19.66 | 125,100 | — | — |
| 2014-12-19 | $17.27 | $19.40 | 742,800 | — | — |
| 2014-12-18 | $17.67 | $19.84 | 280,800 | — | — |
| 2014-12-17 | $17.31 | $19.44 | 213,000 | — | — |
| 2014-12-16 | $16.64 | $18.68 | 247,800 | — | — |
| 2014-12-15 | $16.37 | $18.38 | 182,700 | — | — |
| 2014-12-12 | $16.37 | $18.39 | 307,500 | — | — |
| 2014-12-11 | $16.76 | $18.83 | 185,400 | — | — |
| 2014-12-10 | $16.65 | $18.70 | 286,500 | — | — |
| 2014-12-09 | $17.02 | $19.12 | 312,000 | — | — |
| 2014-12-08 | $16.60 | $18.65 | 239,400 | — | — |
| 2014-12-05 | $16.69 | $18.75 | 153,600 | — | — |
| 2014-12-04 | $16.67 | $18.72 | 273,300 | — | — |
| 2014-12-03 | $16.33 | $18.34 | 178,800 | — | — |
| 2014-12-02 | $16.02 | $18.00 | 212,400 | — | — |
| 2014-12-01 | $15.93 | $17.89 | 173,700 | — | — |
| 2014-11-28 | $15.91 | $17.87 | 82,800 | — | — |
| 2014-11-26 | $16.35 | $18.37 | 103,500 | — | — |
| 2014-11-25 | $16.53 | $18.42 | 113,100 | — | — |
| 2014-11-24 | $16.64 | $18.54 | 101,100 | — | — |
| 2014-11-21 | $16.37 | $18.24 | 131,400 | — | — |
| 2014-11-20 | $16.64 | $18.53 | 99,300 | — | — |
| 2014-11-19 | $16.14 | $17.98 | 98,700 | — | — |
| 2014-11-18 | $16.46 | $18.33 | 129,900 | — | — |
| 2014-11-17 | $16.18 | $18.02 | 108,600 | — | — |
| 2014-11-14 | $16.55 | $18.43 | 121,200 | — | — |
| 2014-11-13 | $16.52 | $18.41 | 111,900 | — | — |
| 2014-11-12 | $16.86 | $18.78 | 91,800 | — | — |
| 2014-11-11 | $16.81 | $18.73 | 123,600 | — | — |
| 2014-11-10 | $16.74 | $18.65 | 133,800 | — | — |
| 2014-11-07 | $16.73 | $18.63 | 143,100 | — | — |
| 2014-11-06 | $16.68 | $18.59 | 284,700 | — | — |
| 2014-11-05 | $16.67 | $18.57 | 132,600 | — | — |
| 2014-11-04 | $16.77 | $18.68 | 168,900 | — | — |
| 2014-11-03 | $16.86 | $18.78 | 220,800 | — | — |
| 2014-10-31 | $16.66 | $18.56 | 343,200 | — | — |
| 2014-10-30 | $16.64 | $18.54 | 242,700 | — | — |
| 2014-10-29 | $16.49 | $18.37 | 309,000 | — | — |
| 2014-10-28 | $16.56 | $18.45 | 291,300 | — | — |
| 2014-10-27 | $16.22 | $18.07 | 166,800 | — | — |
| 2014-10-24 | $16.29 | $18.15 | 206,400 | — | — |
| 2014-10-23 | $16.24 | $18.09 | 332,400 | — | — |
| 2014-10-22 | $15.67 | $17.45 | 324,000 | — | — |
| 2014-10-21 | $15.85 | $17.66 | 677,100 | — | — |
| 2014-10-20 | $16.44 | $18.31 | 414,600 | — | — |
| 2014-10-17 | $15.57 | $17.34 | 579,000 | — | — |
| 2014-10-16 | $15.35 | $17.10 | 540,600 | — | — |
| 2014-10-15 | $14.75 | $16.44 | 726,000 | — | — |
| 2014-10-14 | $14.15 | $15.76 | 496,800 | — | — |
| 2014-10-13 | $13.67 | $15.22 | 330,600 | — | — |
| 2014-10-10 | $13.75 | $15.31 | 158,100 | — | — |
| 2014-10-09 | $13.80 | $15.38 | 204,600 | — | — |
| 2014-10-08 | $14.20 | $15.82 | 240,600 | — | — |
| 2014-10-07 | $13.96 | $15.56 | 139,800 | — | — |
| 2014-10-06 | $14.27 | $15.90 | 123,300 | — | — |
| 2014-10-03 | $14.40 | $16.05 | 251,100 | — | — |
| 2014-10-02 | $14.29 | $15.92 | 129,000 | — | — |
| 2014-10-01 | $14.13 | $15.74 | 183,000 | — | — |
| 2014-09-30 | $14.24 | $15.86 | 305,100 | — | — |
| 2014-09-29 | $14.48 | $16.13 | 110,400 | — | — |
| 2014-09-26 | $14.63 | $16.29 | 198,300 | — | — |
| 2014-09-25 | $14.51 | $16.17 | 236,100 | — | — |
| 2014-09-24 | $14.58 | $16.24 | 223,500 | — | — |
| 2014-09-23 | $14.54 | $16.20 | 293,100 | — | — |
| 2014-09-22 | $14.69 | $16.37 | 118,800 | — | — |
| 2014-09-19 | $14.90 | $16.60 | 313,500 | — | — |
| 2014-09-18 | $15.26 | $17.00 | 115,200 | — | — |
| 2014-09-17 | $15.30 | $17.04 | 176,100 | — | — |
| 2014-09-16 | $15.13 | $16.86 | 124,500 | — | — |
| 2014-09-15 | $15.23 | $16.96 | 135,300 | — | — |
| 2014-09-12 | $15.45 | $17.21 | 142,500 | — | — |
| 2014-09-11 | $15.68 | $17.47 | 176,700 | — | — |
| 2014-09-10 | $15.65 | $17.44 | 275,700 | — | — |
| 2014-09-09 | $15.57 | $17.34 | 143,700 | — | — |
| 2014-09-08 | $15.80 | $17.60 | 92,400 | — | — |
| 2014-09-05 | $15.79 | $17.59 | 114,600 | — | — |
| 2014-09-04 | $15.80 | $17.60 | 103,200 | — | — |
| 2014-09-03 | $15.70 | $17.49 | 191,700 | — | — |
| 2014-09-02 | $15.74 | $17.53 | 166,500 | — | — |
| 2014-08-29 | $15.78 | $17.58 | 88,500 | — | — |
| 2014-08-28 | $15.75 | $17.55 | 115,200 | — | — |
| 2014-08-27 | $15.89 | $17.70 | 243,300 | — | — |
| 2014-08-26 | $15.76 | $17.56 | 355,500 | — | — |
| 2014-08-25 | $15.75 | $17.55 | 226,200 | — | — |
| 2014-08-22 | $15.82 | $17.63 | 333,000 | — | — |
| 2014-08-21 | $15.82 | $17.62 | 206,400 | — | — |
| 2014-08-20 | $15.91 | $17.73 | 248,100 | — | — |
| 2014-08-19 | $16.31 | $18.17 | 174,000 | — | — |
| 2014-08-18 | $16.05 | $17.88 | 238,500 | — | — |
| 2014-08-15 | $15.53 | $17.30 | 198,900 | — | — |
| 2014-08-14 | $15.57 | $17.34 | 81,300 | — | — |
| 2014-08-13 | $15.59 | $17.37 | 162,900 | — | — |
| 2014-08-12 | $15.53 | $17.30 | 184,800 | — | — |
| 2014-08-11 | $15.84 | $17.65 | 157,500 | — | — |
| 2014-08-08 | $15.45 | $17.21 | 172,500 | — | — |
| 2014-08-07 | $15.32 | $17.06 | 249,900 | — | — |
| 2014-08-06 | $15.43 | $17.19 | 239,100 | — | — |
| 2014-08-05 | $15.19 | $16.92 | 176,100 | — | — |
| 2014-08-04 | $15.11 | $16.83 | 207,000 | — | — |
| 2014-08-01 | $14.65 | $16.32 | 300,600 | — | — |
| 2014-07-31 | $14.59 | $16.26 | 244,500 | — | — |
| 2014-07-30 | $14.90 | $16.60 | 146,400 | — | — |
| 2014-07-29 | $14.92 | $16.62 | 151,500 | — | — |
| 2014-07-28 | $14.99 | $16.70 | 283,200 | — | — |
| 2014-07-25 | $15.14 | $16.87 | 276,000 | — | — |
| 2014-07-24 | $15.18 | $16.91 | 267,600 | — | — |
| 2014-07-23 | $15.37 | $17.13 | 252,900 | — | — |
| 2014-07-22 | $15.15 | $16.87 | 183,300 | — | — |
| 2014-07-21 | $15.00 | $16.71 | 244,500 | — | — |
| 2014-07-18 | $15.23 | $16.96 | 635,700 | — | — |
| 2014-07-17 | $15.17 | $16.90 | 1,084,800 | — | — |
| 2014-07-16 | $15.32 | $17.06 | 261,000 | — | — |
| 2014-07-15 | $15.37 | $17.12 | 249,900 | — | — |
| 2014-07-14 | $15.47 | $17.23 | 239,100 | — | — |
| 2014-07-11 | $15.24 | $16.98 | 225,300 | — | — |
| 2014-07-10 | $15.39 | $17.14 | 250,800 | — | — |
| 2014-07-09 | $15.95 | $17.77 | 194,100 | — | — |
| 2014-07-08 | $16.04 | $17.87 | 320,700 | — | — |
| 2014-07-07 | $16.10 | $17.94 | 311,700 | — | — |
| 2014-07-03 | $16.49 | $18.37 | 88,500 | — | — |
| 2014-07-02 | $16.35 | $18.22 | 186,300 | — | — |
| 2014-07-01 | $16.57 | $18.46 | 156,300 | — | — |
| 2014-06-30 | $16.09 | $17.92 | 157,800 | — | — |
| 2014-06-27 | $15.96 | $17.78 | 419,700 | — | — |
| 2014-06-26 | $16.09 | $17.92 | 112,800 | — | — |
| 2014-06-25 | $16.12 | $17.96 | 118,500 | — | — |
| 2014-06-24 | $15.90 | $17.71 | 180,900 | — | — |
| 2014-06-23 | $15.96 | $17.78 | 89,700 | — | — |
| 2014-06-20 | $16.07 | $17.90 | 392,400 | — | — |
| 2014-06-19 | $16.02 | $17.84 | 138,900 | — | — |
| 2014-06-18 | $16.00 | $17.82 | 161,100 | — | — |
| 2014-06-17 | $16.15 | $17.99 | 221,700 | — | — |
| 2014-06-16 | $16.03 | $17.86 | 158,400 | — | — |
| 2014-06-13 | $16.11 | $17.95 | 138,600 | — | — |
| 2014-06-12 | $16.25 | $18.10 | 117,900 | — | — |
| 2014-06-11 | $16.54 | $18.43 | 141,600 | — | — |
| 2014-06-10 | $17.01 | $18.95 | 129,900 | — | — |
| 2014-06-09 | $17.14 | $19.10 | 166,800 | — | — |
| 2014-06-06 | $16.82 | $18.74 | 203,400 | — | — |
| 2014-06-05 | $16.41 | $18.28 | 286,200 | — | — |
| 2014-06-04 | $15.86 | $17.67 | 329,700 | — | — |
| 2014-06-03 | $15.97 | $17.79 | 262,200 | — | — |
| 2014-06-02 | $16.14 | $17.98 | 122,700 | — | — |
| 2014-05-30 | $16.18 | $18.03 | 152,100 | — | — |
| 2014-05-29 | $16.38 | $18.25 | 159,600 | — | — |
| 2014-05-28 | $16.51 | $18.39 | 422,100 | — | — |
| 2014-05-27 | $16.80 | $18.64 | 153,000 | — | — |
| 2014-05-23 | $16.55 | $18.36 | 170,700 | — | — |
| 2014-05-22 | $16.26 | $18.03 | 256,800 | — | — |
| 2014-05-21 | $15.88 | $17.61 | 318,300 | — | — |
| 2014-05-20 | $15.58 | $17.28 | 383,100 | — | — |
| 2014-05-19 | $16.11 | $17.87 | 208,500 | — | — |
| 2014-05-16 | $16.13 | $17.89 | 260,100 | — | — |
| 2014-05-15 | $15.97 | $17.72 | 330,000 | — | — |
| 2014-05-14 | $16.31 | $18.09 | 284,400 | — | — |
| 2014-05-13 | $16.95 | $18.80 | 456,000 | — | — |
| 2014-05-12 | $17.36 | $19.26 | 247,800 | — | — |
| 2014-05-09 | $16.65 | $18.47 | 309,000 | — | — |
| 2014-05-08 | $16.51 | $18.32 | 315,600 | — | — |
| 2014-05-07 | $16.59 | $18.40 | 282,300 | — | — |
| 2014-05-06 | $16.51 | $18.32 | 320,700 | — | — |
| 2014-05-05 | $16.76 | $18.60 | 266,100 | — | — |
| 2014-05-02 | $17.02 | $18.88 | 387,000 | — | — |
| 2014-05-01 | $16.84 | $18.68 | 385,500 | — | — |
| 2014-04-30 | $16.83 | $18.67 | 384,300 | — | — |
| 2014-04-29 | $16.75 | $18.59 | 329,100 | — | — |
| 2014-04-28 | $16.99 | $18.85 | 326,400 | — | — |
| 2014-04-25 | $17.13 | $19.01 | 342,600 | — | — |
| 2014-04-24 | $17.45 | $19.36 | 275,400 | — | — |
| 2014-04-23 | $17.54 | $19.45 | 304,200 | — | — |
| 2014-04-22 | $17.86 | $19.81 | 282,900 | — | — |
| 2014-04-21 | $17.67 | $19.60 | 301,500 | — | — |
| 2014-04-17 | $17.67 | $19.60 | 1,661,700 | — | — |
| 2014-04-16 | $18.07 | $20.04 | 369,300 | — | — |
| 2014-04-15 | $17.65 | $19.58 | 451,200 | — | — |
| 2014-04-14 | $17.94 | $19.90 | 293,400 | — | — |
| 2014-04-11 | $17.97 | $19.94 | 276,600 | — | — |
| 2014-04-10 | $18.10 | $20.08 | 291,300 | — | — |
| 2014-04-09 | $18.73 | $20.77 | 347,700 | — | — |
| 2014-04-08 | $18.40 | $20.41 | 222,300 | — | — |
| 2014-04-07 | $18.27 | $20.27 | 330,900 | — | — |
| 2014-04-04 | $18.26 | $20.26 | 303,000 | — | — |
| 2014-04-03 | $18.60 | $20.64 | 250,200 | — | — |
| 2014-04-02 | $19.04 | $21.12 | 254,400 | — | — |
| 2014-04-01 | $18.66 | $20.70 | 272,400 | — | — |
| 2014-03-31 | $18.45 | $20.46 | 331,800 | — | — |
| 2014-03-28 | $17.92 | $19.88 | 179,400 | — | — |
| 2014-03-27 | $17.74 | $19.68 | 341,100 | — | — |
| 2014-03-26 | $17.70 | $19.64 | 286,200 | — | — |
| 2014-03-25 | $18.12 | $20.10 | 190,200 | — | — |
| 2014-03-24 | $18.06 | $20.03 | 321,900 | — | — |
| 2014-03-21 | $18.12 | $20.11 | 480,300 | — | — |
| 2014-03-20 | $18.10 | $20.08 | 287,700 | — | — |
| 2014-03-19 | $17.96 | $19.92 | 264,300 | — | — |
| 2014-03-18 | $18.18 | $20.16 | 311,400 | — | — |
| 2014-03-17 | $17.82 | $19.77 | 378,900 | — | — |
| 2014-03-14 | $18.15 | $20.13 | 293,400 | — | — |
| 2014-03-13 | $18.06 | $20.03 | 303,000 | — | — |
| 2014-03-12 | $18.49 | $20.52 | 228,000 | — | — |
| 2014-03-11 | $18.51 | $20.53 | 294,000 | — | — |
| 2014-03-10 | $18.94 | $21.01 | 233,700 | — | — |
| 2014-03-07 | $19.14 | $21.23 | 349,200 | — | — |
| 2014-03-06 | $19.20 | $21.30 | 327,600 | — | — |
| 2014-03-05 | $19.06 | $21.14 | 235,500 | — | — |
| 2014-03-04 | $19.05 | $21.13 | 1,001,100 | — | — |
| 2014-03-03 | $18.46 | $20.48 | 350,400 | — | — |
| 2014-02-28 | $18.58 | $20.61 | 293,700 | — | — |
| 2014-02-27 | $18.43 | $20.45 | 267,900 | — | — |
| 2014-02-26 | $18.47 | $20.49 | 248,400 | — | — |
| 2014-02-25 | $18.07 | $20.05 | 281,700 | — | — |
| 2014-02-24 | $18.19 | $20.18 | 349,500 | — | — |
| 2014-02-21 | $17.77 | $19.71 | 402,900 | — | — |
| 2014-02-20 | $18.26 | $20.25 | 476,700 | — | — |
| 2014-02-19 | $18.20 | $20.19 | 477,000 | — | — |
| 2014-02-18 | $18.89 | $20.95 | 263,100 | — | — |
| 2014-02-14 | $18.93 | $21.00 | 588,300 | — | — |
| 2014-02-13 | $19.04 | $21.12 | 1,167,600 | — | — |
| 2014-02-12 | $16.61 | $18.42 | 294,600 | — | — |
| 2014-02-11 | $16.41 | $18.20 | 329,700 | — | — |
| 2014-02-10 | $16.26 | $18.04 | 255,600 | — | — |
| 2014-02-07 | $16.46 | $18.26 | 240,300 | — | — |
| 2014-02-06 | $16.60 | $18.42 | 197,400 | — | — |
| 2014-02-05 | $16.22 | $17.99 | 304,800 | — | — |
| 2014-02-04 | $16.83 | $18.67 | 258,900 | — | — |
| 2014-02-03 | $16.69 | $18.52 | 291,600 | — | — |
| 2014-01-31 | $17.52 | $19.43 | 280,800 | — | — |
| 2014-01-30 | $17.41 | $19.31 | 288,600 | — | — |
| 2014-01-29 | $17.34 | $19.24 | 302,700 | — | — |
| 2014-01-28 | $17.45 | $19.36 | 285,300 | — | — |
| 2014-01-27 | $16.83 | $18.67 | 368,400 | — | — |
| 2014-01-24 | $17.30 | $19.20 | 291,000 | — | — |
| 2014-01-23 | $17.88 | $19.84 | 259,500 | — | — |
| 2014-01-22 | $17.62 | $19.55 | 158,100 | — | — |
| 2014-01-21 | $17.43 | $19.34 | 174,900 | — | — |
| 2014-01-17 | $17.31 | $19.21 | 138,600 | — | — |
| 2014-01-16 | $17.50 | $19.42 | 264,600 | — | — |
| 2014-01-15 | $17.54 | $19.46 | 159,300 | — | — |
| 2014-01-14 | $17.48 | $19.39 | 154,200 | — | — |
| 2014-01-13 | $17.40 | $19.30 | 330,900 | — | — |
| 2014-01-10 | $17.57 | $19.49 | 463,500 | — | — |
| 2014-01-09 | $17.50 | $19.41 | 315,600 | — | — |
| 2014-01-08 | $17.55 | $19.47 | 251,700 | — | — |
| 2014-01-07 | $17.34 | $19.24 | 242,400 | — | — |
| 2014-01-06 | $17.09 | $18.96 | 238,500 | — | — |
| 2014-01-03 | $17.48 | $19.39 | 230,400 | — | — |
| 2014-01-02 | $17.27 | $19.15 | 272,700 | — | — |