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
- 1978-01-03 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 | $10.11 | $40.52 | 248,200 | — | — |
| 2014-12-30 | $10.05 | $40.28 | 381,600 | — | — |
| 2014-12-29 | $9.98 | $40.00 | 130,000 | — | — |
| 2014-12-26 | $10.19 | $40.84 | 95,400 | — | — |
| 2014-12-24 | $9.90 | $39.68 | 52,900 | — | — |
| 2014-12-23 | $9.72 | $38.96 | 150,400 | — | — |
| 2014-12-22 | $9.77 | $39.16 | 169,200 | — | — |
| 2014-12-19 | $10.20 | $40.88 | 133,800 | — | — |
| 2014-12-18 | $10.31 | $41.32 | 116,300 | — | — |
| 2014-12-17 | $9.99 | $40.04 | 180,400 | — | — |
| 2014-12-16 | $9.55 | $38.28 | 156,300 | — | — |
| 2014-12-15 | $9.78 | $39.20 | 58,500 | — | — |
| 2014-12-12 | $10.40 | $41.68 | 32,700 | — | — |
| 2014-12-11 | $10.53 | $42.20 | 38,500 | — | — |
| 2014-12-10 | $10.74 | $43.05 | 53,700 | — | — |
| 2014-12-09 | $11.06 | $44.33 | 63,100 | — | — |
| 2014-12-08 | $10.64 | $42.64 | 79,900 | — | — |
| 2014-12-05 | $10.59 | $42.44 | 89,000 | — | — |
| 2014-12-04 | $10.93 | $43.81 | 69,500 | — | — |
| 2014-12-03 | $10.87 | $43.57 | 61,600 | — | — |
| 2014-12-02 | $11.03 | $44.21 | 115,200 | — | — |
| 2014-12-01 | $11.21 | $44.93 | 90,900 | — | — |
| 2014-11-28 | $10.74 | $43.05 | 67,900 | — | — |
| 2014-11-26 | $11.36 | $45.53 | 92,000 | — | — |
| 2014-11-25 | $11.50 | $46.09 | 71,200 | — | — |
| 2014-11-24 | $11.10 | $44.49 | 79,600 | — | — |
| 2014-11-21 | $11.22 | $44.97 | 32,300 | — | — |
| 2014-11-20 | $11.18 | $44.81 | 91,000 | — | — |
| 2014-11-19 | $10.97 | $43.97 | 67,100 | — | — |
| 2014-11-18 | $11.44 | $45.85 | 107,500 | — | — |
| 2014-11-17 | $11.00 | $44.09 | 75,100 | — | — |
| 2014-11-14 | $10.94 | $43.85 | 98,000 | — | — |
| 2014-11-13 | $10.43 | $41.80 | 86,300 | — | — |
| 2014-11-12 | $10.61 | $42.52 | 37,200 | — | — |
| 2014-11-11 | $10.61 | $42.44 | 64,500 | — | — |
| 2014-11-10 | $10.23 | $40.92 | 146,000 | — | — |
| 2014-11-07 | $10.84 | $43.36 | 149,000 | — | — |
| 2014-11-06 | $10.08 | $40.32 | 179,900 | — | — |
| 2014-11-05 | $10.04 | $40.16 | 149,300 | — | — |
| 2014-11-04 | $10.25 | $41.00 | 84,800 | — | — |
| 2014-11-03 | $10.66 | $42.64 | 89,800 | — | — |
| 2014-10-31 | $10.28 | $41.12 | 182,600 | — | — |
| 2014-10-30 | $10.75 | $43.00 | 283,500 | — | — |
| 2014-10-29 | $11.30 | $45.20 | 101,400 | — | — |
| 2014-10-28 | $11.72 | $46.88 | 41,100 | — | — |
| 2014-10-27 | $11.53 | $46.12 | 26,600 | — | — |
| 2014-10-24 | $11.67 | $46.68 | 84,500 | — | — |
| 2014-10-23 | $11.81 | $47.24 | 72,200 | — | — |
| 2014-10-22 | $11.75 | $47.00 | 37,100 | — | — |
| 2014-10-21 | $12.04 | $48.16 | 67,800 | — | — |
| 2014-10-20 | $11.88 | $47.52 | 38,100 | — | — |
| 2014-10-17 | $11.74 | $46.96 | 68,500 | — | — |
| 2014-10-16 | $12.08 | $48.32 | 28,900 | — | — |
| 2014-10-15 | $12.01 | $48.04 | 74,100 | — | — |
| 2014-10-14 | $12.03 | $48.12 | 45,400 | — | — |
| 2014-10-13 | $11.91 | $47.64 | 80,500 | — | — |
| 2014-10-10 | $11.66 | $46.64 | 87,400 | — | — |
| 2014-10-09 | $11.86 | $47.44 | 152,600 | — | — |
| 2014-10-08 | $12.05 | $48.20 | 155,500 | — | — |
| 2014-10-07 | $11.32 | $45.28 | 152,900 | — | — |
| 2014-10-06 | $11.62 | $46.48 | 166,300 | — | — |
| 2014-10-03 | $11.53 | $46.12 | 426,800 | — | — |
| 2014-10-02 | $11.83 | $47.32 | 204,000 | — | — |
| 2014-10-01 | $11.66 | $46.64 | 159,200 | — | — |
| 2014-09-30 | $11.76 | $47.04 | 132,600 | — | — |
| 2014-09-29 | $11.91 | $47.64 | 37,600 | — | — |
| 2014-09-26 | $12.01 | $48.04 | 38,500 | — | — |
| 2014-09-25 | $12.18 | $48.72 | 98,600 | — | — |
| 2014-09-24 | $12.09 | $48.36 | 29,900 | — | — |
| 2014-09-23 | $12.21 | $48.84 | 65,500 | — | — |
| 2014-09-22 | $12.02 | $48.08 | 187,800 | — | — |
| 2014-09-19 | $12.25 | $49.00 | 159,800 | — | — |
| 2014-09-18 | $12.54 | $50.17 | 102,600 | — | — |
| 2014-09-17 | $12.77 | $51.09 | 178,500 | — | — |
| 2014-09-16 | $12.99 | $51.97 | 71,600 | — | — |
| 2014-09-15 | $12.99 | $51.97 | 238,800 | — | — |
| 2014-09-12 | $13.21 | $52.85 | 100,400 | — | — |
| 2014-09-11 | $13.30 | $53.21 | 77,600 | — | — |
| 2014-09-10 | $13.21 | $52.85 | 102,400 | — | — |
| 2014-09-09 | $13.34 | $53.37 | 109,500 | — | — |
| 2014-09-08 | $13.25 | $53.01 | 66,100 | — | — |
| 2014-09-05 | $13.55 | $54.21 | 66,200 | — | — |
| 2014-09-04 | $13.53 | $54.13 | 97,900 | — | — |
| 2014-09-03 | $13.88 | $55.53 | 132,400 | — | — |
| 2014-09-02 | $13.91 | $55.65 | 238,900 | — | — |
| 2014-08-29 | $14.42 | $57.69 | 36,400 | — | — |
| 2014-08-28 | $14.37 | $57.49 | 74,800 | — | — |
| 2014-08-27 | $14.27 | $57.09 | 37,500 | — | — |
| 2014-08-26 | $14.26 | $57.05 | 138,800 | — | — |
| 2014-08-25 | $14.06 | $56.25 | 36,200 | — | — |
| 2014-08-22 | $14.25 | $57.01 | 58,300 | — | — |
| 2014-08-21 | $14.23 | $56.93 | 109,400 | — | — |
| 2014-08-20 | $14.50 | $58.01 | 32,400 | — | — |
| 2014-08-19 | $14.51 | $58.05 | 127,500 | — | — |
| 2014-08-18 | $14.57 | $58.29 | 71,500 | — | — |
| 2014-08-15 | $14.53 | $58.13 | 60,600 | — | — |
| 2014-08-14 | $14.68 | $58.73 | 49,800 | — | — |
| 2014-08-13 | $14.76 | $59.05 | 25,400 | — | — |
| 2014-08-12 | $14.74 | $58.97 | 37,500 | — | — |
| 2014-08-11 | $14.53 | $58.13 | 58,900 | — | — |
| 2014-08-08 | $14.47 | $57.89 | 30,300 | — | — |
| 2014-08-07 | $14.51 | $58.05 | 51,800 | — | — |
| 2014-08-06 | $14.54 | $58.17 | 48,500 | — | — |
| 2014-08-05 | $14.30 | $57.21 | 116,900 | — | — |
| 2014-08-04 | $14.32 | $57.29 | 56,400 | — | — |
| 2014-08-01 | $14.53 | $58.13 | 84,200 | — | — |
| 2014-07-31 | $14.41 | $57.65 | 37,700 | — | — |
| 2014-07-30 | $14.75 | $59.01 | 63,200 | — | — |
| 2014-07-29 | $14.84 | $59.37 | 44,500 | — | — |
| 2014-07-28 | $14.88 | $59.53 | 89,300 | — | — |
| 2014-07-25 | $14.75 | $59.01 | 87,900 | — | — |
| 2014-07-24 | $14.46 | $57.85 | 108,000 | — | — |
| 2014-07-23 | $14.70 | $58.81 | 18,100 | — | — |
| 2014-07-22 | $14.72 | $58.89 | 25,000 | — | — |
| 2014-07-21 | $14.81 | $59.25 | 105,300 | — | — |
| 2014-07-18 | $14.96 | $59.85 | 83,800 | — | — |
| 2014-07-17 | $14.95 | $59.81 | 75,100 | — | — |
| 2014-07-16 | $14.65 | $58.61 | 85,800 | — | — |
| 2014-07-15 | $14.50 | $58.01 | 75,300 | — | — |
| 2014-07-14 | $14.84 | $59.37 | 145,200 | — | — |
| 2014-07-11 | $15.06 | $60.25 | 41,000 | — | — |
| 2014-07-10 | $14.85 | $59.41 | 72,400 | — | — |
| 2014-07-09 | $15.07 | $60.29 | 53,200 | — | — |
| 2014-07-08 | $14.71 | $58.85 | 31,000 | — | — |
| 2014-07-07 | $14.51 | $58.05 | 45,800 | — | — |
| 2014-07-03 | $14.64 | $58.57 | 24,000 | — | — |
| 2014-07-02 | $14.66 | $58.65 | 89,100 | — | — |
| 2014-07-01 | $14.51 | $58.05 | 70,900 | — | — |
| 2014-06-30 | $14.65 | $58.61 | 116,500 | — | — |
| 2014-06-27 | $14.43 | $57.73 | 28,000 | — | — |
| 2014-06-26 | $14.43 | $57.73 | 13,400 | — | — |
| 2014-06-25 | $14.34 | $57.37 | 23,900 | — | — |
| 2014-06-24 | $14.19 | $56.77 | 29,000 | — | — |
| 2014-06-23 | $14.52 | $58.09 | 63,800 | — | — |
| 2014-06-20 | $14.27 | $57.09 | 147,200 | — | — |
| 2014-06-19 | $14.45 | $57.81 | 101,100 | — | — |
| 2014-06-18 | $13.86 | $55.45 | 84,900 | — | — |
| 2014-06-17 | $13.51 | $54.05 | 36,600 | — | — |
| 2014-06-16 | $13.54 | $54.17 | 58,700 | — | — |
| 2014-06-13 | $13.70 | $54.81 | 29,900 | — | — |
| 2014-06-12 | $13.63 | $54.53 | 74,200 | — | — |
| 2014-06-11 | $13.28 | $53.13 | 48,700 | — | — |
| 2014-06-10 | $13.10 | $52.41 | 70,900 | — | — |
| 2014-06-09 | $12.91 | $51.65 | 39,300 | — | — |
| 2014-06-06 | $12.96 | $51.85 | 66,600 | — | — |
| 2014-06-05 | $12.97 | $51.89 | 81,700 | — | — |
| 2014-06-04 | $12.86 | $51.45 | 29,400 | — | — |
| 2014-06-03 | $12.90 | $51.61 | 68,400 | — | — |
| 2014-06-02 | $12.97 | $51.89 | 28,300 | — | — |
| 2014-05-30 | $13.04 | $52.17 | 23,900 | — | — |
| 2014-05-29 | $12.96 | $51.85 | 51,300 | — | — |
| 2014-05-28 | $12.85 | $51.41 | 44,100 | — | — |
| 2014-05-27 | $13.00 | $52.01 | 214,100 | — | — |
| 2014-05-23 | $13.45 | $53.81 | 20,600 | — | — |
| 2014-05-22 | $13.48 | $53.93 | 20,000 | — | — |
| 2014-05-21 | $13.55 | $54.21 | 21,100 | — | — |
| 2014-05-20 | $13.52 | $54.09 | 27,900 | — | — |
| 2014-05-19 | $13.52 | $54.09 | 27,200 | — | — |
| 2014-05-16 | $13.61 | $54.45 | 77,600 | — | — |
| 2014-05-15 | $13.72 | $54.89 | 44,700 | — | — |
| 2014-05-14 | $13.92 | $55.69 | 40,400 | — | — |
| 2014-05-13 | $13.80 | $55.21 | 38,400 | — | — |
| 2014-05-12 | $13.86 | $55.37 | 39,700 | — | — |
| 2014-05-09 | $13.72 | $54.81 | 23,600 | — | — |
| 2014-05-08 | $13.74 | $54.89 | 11,900 | — | — |
| 2014-05-07 | $13.73 | $54.85 | 78,400 | — | — |
| 2014-05-06 | $13.90 | $55.53 | 32,900 | — | — |
| 2014-05-05 | $13.87 | $55.41 | 56,000 | — | — |
| 2014-05-02 | $13.80 | $55.13 | 82,100 | — | — |
| 2014-05-01 | $13.65 | $54.53 | 32,000 | — | — |
| 2014-04-30 | $13.73 | $54.85 | 12,600 | — | — |
| 2014-04-29 | $13.81 | $55.17 | 39,700 | — | — |
| 2014-04-28 | $13.77 | $55.01 | 56,300 | — | — |
| 2014-04-25 | $13.99 | $55.88 | 63,600 | — | — |
| 2014-04-24 | $13.77 | $55.01 | 58,900 | — | — |
| 2014-04-23 | $13.93 | $55.65 | 105,500 | — | — |
| 2014-04-22 | $13.67 | $54.61 | 136,200 | — | — |
| 2014-04-21 | $13.55 | $54.13 | 22,300 | — | — |
| 2014-04-17 | $13.46 | $53.77 | 67,800 | — | — |
| 2014-04-16 | $13.69 | $54.69 | 36,300 | — | — |
| 2014-04-15 | $13.71 | $54.77 | 83,900 | — | — |
| 2014-04-14 | $13.92 | $55.61 | 27,900 | — | — |
| 2014-04-11 | $13.70 | $54.73 | 21,500 | — | — |
| 2014-04-10 | $13.86 | $55.37 | 40,200 | — | — |
| 2014-04-09 | $14.06 | $56.16 | 115,200 | — | — |
| 2014-04-08 | $14.00 | $55.92 | 70,000 | — | — |
| 2014-04-07 | $13.83 | $55.25 | 101,100 | — | — |
| 2014-04-04 | $13.75 | $54.93 | 134,100 | — | — |
| 2014-04-03 | $13.52 | $54.01 | 127,300 | — | — |
| 2014-04-02 | $13.63 | $54.45 | 169,700 | — | — |
| 2014-04-01 | $13.39 | $53.49 | 92,100 | — | — |
| 2014-03-31 | $13.41 | $53.57 | 73,200 | — | — |
| 2014-03-28 | $13.64 | $54.49 | 43,500 | — | — |
| 2014-03-27 | $13.44 | $53.69 | 63,500 | — | — |
| 2014-03-26 | $13.27 | $53.01 | 93,000 | — | — |
| 2014-03-25 | $13.59 | $54.29 | 47,000 | — | — |
| 2014-03-24 | $13.69 | $54.69 | 59,000 | — | — |
| 2014-03-21 | $13.97 | $55.81 | 52,500 | — | — |
| 2014-03-20 | $13.94 | $55.69 | 154,000 | — | — |
| 2014-03-19 | $14.19 | $56.68 | 60,600 | — | — |
| 2014-03-18 | $14.51 | $57.96 | 69,700 | — | — |
| 2014-03-17 | $14.74 | $58.88 | 53,700 | — | — |
| 2014-03-14 | $15.03 | $60.04 | 44,000 | — | — |
| 2014-03-13 | $14.97 | $59.80 | 55,100 | — | — |
| 2014-03-12 | $14.72 | $58.80 | 65,500 | — | — |
| 2014-03-11 | $14.43 | $57.64 | 11,800 | — | — |
| 2014-03-10 | $14.42 | $57.60 | 14,300 | — | — |
| 2014-03-07 | $14.51 | $57.96 | 21,400 | — | — |
| 2014-03-06 | $14.74 | $58.88 | 31,500 | — | — |
| 2014-03-05 | $14.67 | $58.60 | 48,400 | — | — |
| 2014-03-04 | $14.63 | $58.44 | 21,300 | — | — |
| 2014-03-03 | $14.65 | $58.52 | 66,200 | — | — |
| 2014-02-28 | $14.42 | $57.60 | 14,900 | — | — |
| 2014-02-27 | $14.42 | $57.60 | 46,400 | — | — |
| 2014-02-26 | $14.40 | $57.52 | 30,100 | — | — |
| 2014-02-25 | $14.60 | $58.32 | 23,400 | — | — |
| 2014-02-24 | $14.77 | $59.00 | 50,000 | — | — |
| 2014-02-21 | $14.67 | $58.60 | 105,500 | — | — |
| 2014-02-20 | $14.65 | $58.52 | 64,000 | — | — |
| 2014-02-19 | $14.10 | $56.32 | 52,400 | — | — |
| 2014-02-18 | $14.58 | $58.24 | 60,300 | — | — |
| 2014-02-14 | $14.71 | $58.76 | 97,500 | — | — |
| 2014-02-13 | $14.34 | $57.28 | 89,800 | — | — |
| 2014-02-12 | $13.83 | $55.25 | 46,300 | — | — |
| 2014-02-11 | $14.24 | $56.88 | 95,700 | — | — |
| 2014-02-10 | $13.71 | $54.77 | 58,900 | — | — |
| 2014-02-07 | $13.32 | $53.21 | 45,200 | — | — |
| 2014-02-06 | $13.10 | $52.33 | 26,100 | — | — |
| 2014-02-05 | $13.05 | $52.13 | 19,000 | — | — |
| 2014-02-04 | $13.08 | $52.25 | 23,200 | — | — |
| 2014-02-03 | $13.10 | $52.33 | 137,300 | — | — |
| 2014-01-31 | $13.05 | $52.13 | 102,700 | — | — |
| 2014-01-30 | $13.08 | $52.25 | 37,400 | — | — |
| 2014-01-29 | $13.25 | $52.93 | 43,200 | — | — |
| 2014-01-28 | $13.14 | $52.49 | 41,300 | — | — |
| 2014-01-27 | $12.90 | $51.53 | 41,900 | — | — |
| 2014-01-24 | $13.27 | $53.01 | 73,600 | — | — |
| 2014-01-23 | $13.23 | $52.85 | 93,100 | — | — |
| 2014-01-22 | $12.98 | $51.85 | 31,300 | — | — |
| 2014-01-21 | $13.10 | $52.33 | 99,000 | — | — |
| 2014-01-17 | $12.92 | $51.61 | 87,100 | — | — |
| 2014-01-16 | $12.64 | $50.49 | 27,300 | — | — |
| 2014-01-15 | $12.57 | $50.21 | 68,300 | — | — |
| 2014-01-14 | $12.43 | $49.65 | 58,000 | — | — |
| 2014-01-13 | $12.75 | $50.93 | 99,500 | — | — |
| 2014-01-10 | $12.53 | $50.05 | 141,000 | — | — |
| 2014-01-09 | $12.24 | $48.89 | 60,800 | — | — |
| 2014-01-08 | $12.37 | $49.41 | 37,000 | — | — |
| 2014-01-07 | $12.52 | $50.01 | 129,700 | — | — |
| 2014-01-06 | $12.54 | $50.09 | 110,300 | — | — |
| 2014-01-03 | $12.42 | $49.61 | 220,000 | — | — |
| 2014-01-02 | $12.43 | $49.65 | 151,500 | — | — |