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
- 1983-05-10 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 | $16.30 | $64.66 | 4,200 | — | — |
| 2014-12-30 | $16.00 | $63.47 | 7,800 | — | — |
| 2014-12-29 | $16.00 | $63.47 | 2,600 | — | — |
| 2014-12-26 | $15.76 | $62.52 | 3,600 | — | — |
| 2014-12-24 | $16.26 | $64.50 | 2,500 | — | — |
| 2014-12-23 | $15.58 | $61.80 | 900 | — | — |
| 2014-12-22 | $16.00 | $63.47 | 2,700 | — | — |
| 2014-12-19 | $15.66 | $62.12 | 1,100 | — | — |
| 2014-12-18 | $16.00 | $63.47 | 600 | — | — |
| 2014-12-17 | $15.14 | $60.06 | 400 | — | — |
| 2014-12-16 | $15.10 | $59.90 | 300 | — | — |
| 2014-12-15 | $15.64 | $62.04 | 1,800 | — | — |
| 2014-12-12 | $15.63 | $62.00 | 500 | — | — |
| 2014-12-11 | $15.33 | $60.81 | 8,300 | — | — |
| 2014-12-10 | $15.12 | $59.98 | 300 | — | — |
| 2014-12-09 | $15.17 | $60.18 | 900 | — | — |
| 2014-12-08 | $16.00 | $63.47 | 1,200 | — | — |
| 2014-12-05 | $15.72 | $62.36 | 0 | — | — |
| 2014-12-04 | $15.72 | $62.36 | 1,700 | — | — |
| 2014-12-03 | $15.40 | $61.09 | 1,700 | — | — |
| 2014-12-02 | $15.00 | $59.50 | 0 | — | — |
| 2014-12-01 | $15.00 | $59.50 | 1,100 | — | — |
| 2014-11-28 | $15.31 | $60.73 | 2,100 | — | — |
| 2014-11-26 | $15.03 | $59.62 | 800 | — | — |
| 2014-11-25 | $15.31 | $60.73 | 600 | — | — |
| 2014-11-24 | $15.31 | $60.73 | 1,800 | — | — |
| 2014-11-21 | $15.31 | $60.73 | 2,000 | — | — |
| 2014-11-20 | $15.32 | $60.77 | 2,400 | — | — |
| 2014-11-19 | $15.80 | $62.68 | 1,800 | — | — |
| 2014-11-18 | $15.06 | $59.74 | 1,800 | — | — |
| 2014-11-17 | $15.61 | $61.92 | 2,700 | — | — |
| 2014-11-14 | $15.70 | $62.28 | 700 | — | — |
| 2014-11-13 | $15.10 | $59.90 | 5,400 | — | — |
| 2014-11-12 | $15.88 | $62.99 | 2,700 | — | — |
| 2014-11-11 | $15.35 | $60.89 | 1,200 | — | — |
| 2014-11-10 | $15.14 | $60.06 | 0 | — | — |
| 2014-11-07 | $15.14 | $60.06 | 2,100 | — | — |
| 2014-11-06 | $15.35 | $60.89 | 2,200 | — | — |
| 2014-11-05 | $15.75 | $62.48 | 2,800 | — | — |
| 2014-11-04 | $15.61 | $61.92 | 3,500 | — | — |
| 2014-11-03 | $15.64 | $62.04 | 2,900 | — | — |
| 2014-10-31 | $15.61 | $61.92 | 4,500 | — | — |
| 2014-10-30 | $15.69 | $62.24 | 1,900 | — | — |
| 2014-10-29 | $16.00 | $63.47 | 4,200 | — | — |
| 2014-10-28 | $15.68 | $62.20 | 2,400 | — | — |
| 2014-10-27 | $15.64 | $62.04 | 2,900 | — | — |
| 2014-10-24 | $15.77 | $62.56 | 1,400 | — | — |
| 2014-10-23 | $15.62 | $61.37 | 2,900 | — | — |
| 2014-10-22 | $15.20 | $59.72 | 1,100 | — | — |
| 2014-10-21 | $14.81 | $58.18 | 3,400 | — | — |
| 2014-10-20 | $15.85 | $62.27 | 3,400 | — | — |
| 2014-10-17 | $15.65 | $61.48 | 2,600 | — | — |
| 2014-10-16 | $15.70 | $61.68 | 2,100 | — | — |
| 2014-10-15 | $15.97 | $62.74 | 4,200 | — | — |
| 2014-10-14 | $15.61 | $61.33 | 3,500 | — | — |
| 2014-10-13 | $15.65 | $61.48 | 1,000 | — | — |
| 2014-10-10 | $15.60 | $61.29 | 400 | — | — |
| 2014-10-09 | $15.60 | $61.29 | 600 | — | — |
| 2014-10-08 | $15.60 | $61.29 | 1,300 | — | — |
| 2014-10-07 | $15.69 | $61.64 | 1,600 | — | — |
| 2014-10-06 | $15.75 | $61.88 | 3,900 | — | — |
| 2014-10-03 | $16.21 | $63.69 | 1,200 | — | — |
| 2014-10-02 | $16.00 | $62.86 | 4,000 | — | — |
| 2014-10-01 | $15.99 | $62.82 | 6,100 | — | — |
| 2014-09-30 | $15.96 | $62.70 | 1,500 | — | — |
| 2014-09-29 | $15.76 | $61.92 | 5,200 | — | — |
| 2014-09-26 | $15.88 | $62.39 | 6,700 | — | — |
| 2014-09-25 | $16.34 | $64.20 | 4,300 | — | — |
| 2014-09-24 | $15.78 | $62.00 | 1,700 | — | — |
| 2014-09-23 | $15.70 | $61.68 | 5,400 | — | — |
| 2014-09-22 | $15.95 | $62.66 | 6,400 | — | — |
| 2014-09-19 | $15.11 | $59.36 | 2,500 | — | — |
| 2014-09-18 | $14.64 | $57.52 | 4,300 | — | — |
| 2014-09-17 | $14.45 | $56.77 | 9,700 | — | — |
| 2014-09-16 | $14.59 | $57.32 | 2,400 | — | — |
| 2014-09-15 | $14.43 | $56.69 | 1,900 | — | — |
| 2014-09-12 | $14.50 | $56.97 | 4,200 | — | — |
| 2014-09-11 | $14.47 | $56.85 | 13,400 | — | — |
| 2014-09-10 | $14.89 | $58.50 | 8,900 | — | — |
| 2014-09-09 | $15.18 | $59.64 | 2,900 | — | — |
| 2014-09-08 | $15.50 | $60.90 | 23,400 | — | — |
| 2014-09-05 | $14.88 | $58.46 | 6,200 | — | — |
| 2014-09-04 | $14.95 | $58.73 | 3,300 | — | — |
| 2014-09-03 | $15.58 | $61.21 | 5,900 | — | — |
| 2014-09-02 | $15.65 | $61.48 | 3,600 | — | — |
| 2014-08-29 | $15.93 | $62.58 | 3,000 | — | — |
| 2014-08-28 | $16.39 | $64.39 | 2,200 | — | — |
| 2014-08-27 | $16.05 | $63.06 | 7,400 | — | — |
| 2014-08-26 | $16.27 | $63.92 | 11,400 | — | — |
| 2014-08-25 | $16.80 | $66.00 | 4,600 | — | — |
| 2014-08-22 | $16.56 | $65.06 | 3,900 | — | — |
| 2014-08-21 | $16.62 | $65.30 | 5,500 | — | — |
| 2014-08-20 | $16.44 | $64.59 | 5,000 | — | — |
| 2014-08-19 | $16.17 | $63.53 | 6,300 | — | — |
| 2014-08-18 | $16.12 | $63.33 | 5,200 | — | — |
| 2014-08-15 | $16.01 | $62.90 | 8,300 | — | — |
| 2014-08-14 | $16.00 | $62.86 | 9,400 | — | — |
| 2014-08-13 | $16.62 | $65.30 | 6,500 | — | — |
| 2014-08-12 | $16.83 | $66.12 | 3,300 | — | — |
| 2014-08-11 | $17.00 | $66.79 | 4,200 | — | — |
| 2014-08-08 | $16.69 | $65.57 | 9,000 | — | — |
| 2014-08-07 | $16.74 | $65.77 | 7,100 | — | — |
| 2014-08-06 | $16.70 | $65.61 | 4,000 | — | — |
| 2014-08-05 | $16.90 | $66.40 | 3,000 | — | — |
| 2014-08-04 | $17.31 | $68.01 | 8,100 | — | — |
| 2014-08-01 | $16.99 | $66.75 | 5,600 | — | — |
| 2014-07-31 | $16.70 | $65.61 | 4,800 | — | — |
| 2014-07-30 | $17.15 | $67.38 | 5,700 | — | — |
| 2014-07-29 | $17.09 | $67.14 | 1,900 | — | — |
| 2014-07-28 | $16.97 | $66.08 | 6,500 | — | — |
| 2014-07-25 | $16.82 | $65.50 | 2,600 | — | — |
| 2014-07-24 | $17.25 | $67.17 | 6,700 | — | — |
| 2014-07-23 | $17.50 | $68.15 | 19,600 | — | — |
| 2014-07-22 | $17.00 | $66.20 | 4,900 | — | — |
| 2014-07-21 | $16.96 | $66.04 | 700 | — | — |
| 2014-07-18 | $16.99 | $66.16 | 5,200 | — | — |
| 2014-07-17 | $16.20 | $63.08 | 29,800 | — | — |
| 2014-07-16 | $16.06 | $62.54 | 8,100 | — | — |
| 2014-07-15 | $16.49 | $64.21 | 1,400 | — | — |
| 2014-07-14 | $16.70 | $65.03 | 2,300 | — | — |
| 2014-07-11 | $16.37 | $63.75 | 3,600 | — | — |
| 2014-07-10 | $16.35 | $63.67 | 3,200 | — | — |
| 2014-07-09 | $16.12 | $62.77 | 7,100 | — | — |
| 2014-07-08 | $16.39 | $63.82 | 6,900 | — | — |
| 2014-07-07 | $16.60 | $64.64 | 9,300 | — | — |
| 2014-07-03 | $16.78 | $65.34 | 11,600 | — | — |
| 2014-07-02 | $17.13 | $66.70 | 11,400 | — | — |
| 2014-07-01 | $17.15 | $66.78 | 5,400 | — | — |
| 2014-06-30 | $17.27 | $67.25 | 5,800 | — | — |
| 2014-06-27 | $17.23 | $67.09 | 7,100 | — | — |
| 2014-06-26 | $16.69 | $64.99 | 20,300 | — | — |
| 2014-06-25 | $16.00 | $62.30 | 30,200 | — | — |
| 2014-06-24 | $16.24 | $63.24 | 7,100 | — | — |
| 2014-06-23 | $15.50 | $60.36 | 3,100 | — | — |
| 2014-06-20 | $15.29 | $59.54 | 10,500 | — | — |
| 2014-06-19 | $14.56 | $56.70 | 3,300 | — | — |
| 2014-06-18 | $15.02 | $58.49 | 4,000 | — | — |
| 2014-06-17 | $14.86 | $57.87 | 7,900 | — | — |
| 2014-06-16 | $14.80 | $57.63 | 7,400 | — | — |
| 2014-06-13 | $14.90 | $58.02 | 4,900 | — | — |
| 2014-06-12 | $14.89 | $57.98 | 2,400 | — | — |
| 2014-06-11 | $14.48 | $56.39 | 1,400 | — | — |
| 2014-06-10 | $14.85 | $57.83 | 1,100 | — | — |
| 2014-06-09 | $14.75 | $57.44 | 4,200 | — | — |
| 2014-06-06 | $14.41 | $56.11 | 4,800 | — | — |
| 2014-06-05 | $15.07 | $58.68 | 1,300 | — | — |
| 2014-06-04 | $14.95 | $58.22 | 0 | — | — |
| 2014-06-03 | $14.95 | $58.22 | 300 | — | — |
| 2014-06-02 | $14.95 | $58.22 | 10,700 | — | — |
| 2014-05-30 | $14.85 | $57.83 | 0 | — | — |
| 2014-05-29 | $14.85 | $57.83 | 2,600 | — | — |
| 2014-05-28 | $15.00 | $58.41 | 1,100 | — | — |
| 2014-05-27 | $15.14 | $58.96 | 12,400 | — | — |
| 2014-05-23 | $14.64 | $57.01 | 3,300 | — | — |
| 2014-05-22 | $14.14 | $55.06 | 6,800 | — | — |
| 2014-05-21 | $14.17 | $55.18 | 700 | — | — |
| 2014-05-20 | $14.72 | $57.32 | 0 | — | — |
| 2014-05-19 | $14.72 | $57.32 | 2,900 | — | — |
| 2014-05-16 | $14.02 | $54.59 | 5,800 | — | — |
| 2014-05-15 | $13.59 | $52.92 | 2,600 | — | — |
| 2014-05-14 | $13.58 | $52.88 | 3,000 | — | — |
| 2014-05-13 | $13.66 | $53.19 | 1,200 | — | — |
| 2014-05-12 | $13.97 | $54.40 | 5,300 | — | — |
| 2014-05-09 | $13.10 | $51.01 | 100 | — | — |
| 2014-05-08 | $13.74 | $53.50 | 6,500 | — | — |
| 2014-05-07 | $13.01 | $50.66 | 8,700 | — | — |
| 2014-05-06 | $13.89 | $54.09 | 7,400 | — | — |
| 2014-05-05 | $14.52 | $56.54 | 2,900 | — | — |
| 2014-05-02 | $14.35 | $55.88 | 3,100 | — | — |
| 2014-05-01 | $14.83 | $57.75 | 5,100 | — | — |
| 2014-04-30 | $14.58 | $56.77 | 3,300 | — | — |
| 2014-04-29 | $14.96 | $58.25 | 600 | — | — |
| 2014-04-28 | $14.93 | $58.14 | 3,300 | — | — |
| 2014-04-25 | $15.08 | $58.72 | 7,700 | — | — |
| 2014-04-24 | $14.89 | $57.98 | 3,300 | — | — |
| 2014-04-23 | $14.99 | $57.79 | 2,700 | — | — |
| 2014-04-22 | $14.95 | $57.63 | 9,600 | — | — |
| 2014-04-21 | $15.19 | $58.56 | 6,800 | — | — |
| 2014-04-17 | $15.28 | $58.91 | 300 | — | — |
| 2014-04-16 | $15.29 | $58.94 | 1,100 | — | — |
| 2014-04-15 | $15.12 | $58.29 | 4,700 | — | — |
| 2014-04-14 | $15.06 | $58.06 | 2,000 | — | — |
| 2014-04-11 | $15.23 | $58.71 | 2,600 | — | — |
| 2014-04-10 | $15.52 | $59.83 | 9,300 | — | — |
| 2014-04-09 | $15.04 | $57.98 | 2,500 | — | — |
| 2014-04-08 | $14.93 | $57.56 | 1,900 | — | — |
| 2014-04-07 | $14.82 | $57.13 | 1,400 | — | — |
| 2014-04-04 | $15.05 | $58.02 | 600 | — | — |
| 2014-04-03 | $15.05 | $58.02 | 3,300 | — | — |
| 2014-04-02 | $14.99 | $57.79 | 2,300 | — | — |
| 2014-04-01 | $14.96 | $57.67 | 500 | — | — |
| 2014-03-31 | $14.96 | $57.67 | 3,900 | — | — |
| 2014-03-28 | $14.58 | $56.21 | 3,700 | — | — |
| 2014-03-27 | $14.66 | $56.52 | 3,300 | — | — |
| 2014-03-26 | $14.68 | $56.59 | 900 | — | — |
| 2014-03-25 | $14.41 | $55.55 | 500 | — | — |
| 2014-03-24 | $14.84 | $57.21 | 1,600 | — | — |
| 2014-03-21 | $14.21 | $54.78 | 2,100 | — | — |
| 2014-03-20 | $14.85 | $57.25 | 2,000 | — | — |
| 2014-03-19 | $15.10 | $58.21 | 6,700 | — | — |
| 2014-03-18 | $15.02 | $57.90 | 6,200 | — | — |
| 2014-03-17 | $15.01 | $57.86 | 1,000 | — | — |
| 2014-03-14 | $15.01 | $57.86 | 6,100 | — | — |
| 2014-03-13 | $15.18 | $58.52 | 8,500 | — | — |
| 2014-03-12 | $15.06 | $58.06 | 2,600 | — | — |
| 2014-03-11 | $15.27 | $58.87 | 14,300 | — | — |
| 2014-03-10 | $15.01 | $57.86 | 1,200 | — | — |
| 2014-03-07 | $15.01 | $57.86 | 10,100 | — | — |
| 2014-03-06 | $14.82 | $57.13 | 3,100 | — | — |
| 2014-03-05 | $14.30 | $55.13 | 400 | — | — |
| 2014-03-04 | $15.00 | $57.83 | 4,400 | — | — |
| 2014-03-03 | $15.20 | $58.60 | 4,500 | — | — |
| 2014-02-28 | $14.97 | $57.71 | 8,400 | — | — |
| 2014-02-27 | $14.78 | $56.98 | 7,600 | — | — |
| 2014-02-26 | $14.61 | $56.32 | 9,300 | — | — |
| 2014-02-25 | $15.00 | $57.83 | 13,700 | — | — |
| 2014-02-24 | $15.06 | $58.06 | 8,600 | — | — |
| 2014-02-21 | $13.60 | $52.43 | 2,500 | — | — |
| 2014-02-20 | $13.03 | $50.23 | 2,300 | — | — |
| 2014-02-19 | $13.00 | $50.12 | 4,500 | — | — |
| 2014-02-18 | $12.94 | $49.88 | 6,300 | — | — |
| 2014-02-14 | $12.67 | $48.84 | 1,200 | — | — |
| 2014-02-13 | $12.55 | $48.38 | 700 | — | — |
| 2014-02-12 | $13.00 | $50.12 | 6,200 | — | — |
| 2014-02-11 | $13.02 | $50.19 | 6,500 | — | — |
| 2014-02-10 | $12.72 | $49.04 | 3,400 | — | — |
| 2014-02-07 | $12.63 | $48.69 | 10,400 | — | — |
| 2014-02-06 | $12.08 | $46.57 | 3,000 | — | — |
| 2014-02-05 | $12.77 | $49.23 | 400 | — | — |
| 2014-02-04 | $12.45 | $48.00 | 1,500 | — | — |
| 2014-02-03 | $12.82 | $49.42 | 1,200 | — | — |
| 2014-01-31 | $12.48 | $48.11 | 4,900 | — | — |
| 2014-01-30 | $12.51 | $48.23 | 12,700 | — | — |
| 2014-01-29 | $12.95 | $49.92 | 11,400 | — | — |
| 2014-01-28 | $13.49 | $52.00 | 1,700 | — | — |
| 2014-01-27 | $12.80 | $49.34 | 12,900 | — | — |
| 2014-01-24 | $14.17 | $54.63 | 25,700 | — | — |
| 2014-01-23 | $14.68 | $56.01 | 8,100 | — | — |
| 2014-01-22 | $14.30 | $54.56 | 8,400 | — | — |
| 2014-01-21 | $14.56 | $55.56 | 23,900 | — | — |
| 2014-01-17 | $14.66 | $55.94 | 24,000 | — | — |
| 2014-01-16 | $14.74 | $56.24 | 14,500 | — | — |
| 2014-01-15 | $13.37 | $51.02 | 5,200 | — | — |
| 2014-01-14 | $12.98 | $49.53 | 4,100 | — | — |
| 2014-01-13 | $12.79 | $48.80 | 12,100 | — | — |
| 2014-01-10 | $12.53 | $47.81 | 12,300 | — | — |
| 2014-01-09 | $12.34 | $47.09 | 1,200 | — | — |
| 2014-01-08 | $12.26 | $46.78 | 4,700 | — | — |
| 2014-01-07 | $12.43 | $47.43 | 8,900 | — | — |
| 2014-01-06 | $12.25 | $46.74 | 23,300 | — | — |
| 2014-01-03 | $11.85 | $45.22 | 5,700 | — | — |
| 2014-01-02 | $11.65 | $44.45 | 2,500 | — | — |