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
- 2004-08-30 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 | $12.85 | $30.04 | 239,800 | — | — |
| 2014-12-30 | $12.70 | $29.69 | 183,300 | — | — |
| 2014-12-29 | $12.77 | $29.85 | 174,200 | — | — |
| 2014-12-26 | $12.90 | $29.93 | 82,800 | — | — |
| 2014-12-24 | $12.84 | $29.79 | 91,400 | — | — |
| 2014-12-23 | $12.82 | $29.74 | 85,800 | — | — |
| 2014-12-22 | $12.76 | $29.60 | 148,600 | — | — |
| 2014-12-19 | $12.91 | $29.95 | 97,500 | — | — |
| 2014-12-18 | $12.88 | $29.88 | 112,400 | — | — |
| 2014-12-17 | $12.75 | $29.58 | 164,700 | — | — |
| 2014-12-16 | $12.65 | $29.35 | 155,900 | — | — |
| 2014-12-15 | $12.73 | $29.53 | 153,300 | — | — |
| 2014-12-12 | $12.84 | $29.79 | 149,700 | — | — |
| 2014-12-11 | $12.91 | $29.95 | 109,200 | — | — |
| 2014-12-10 | $12.97 | $30.09 | 148,400 | — | — |
| 2014-12-09 | $13.06 | $30.15 | 116,700 | — | — |
| 2014-12-08 | $13.07 | $30.17 | 135,100 | — | — |
| 2014-12-05 | $13.10 | $30.24 | 109,300 | — | — |
| 2014-12-04 | $13.09 | $30.22 | 117,500 | — | — |
| 2014-12-03 | $13.08 | $30.19 | 76,600 | — | — |
| 2014-12-02 | $13.05 | $30.12 | 89,000 | — | — |
| 2014-12-01 | $13.03 | $30.08 | 75,600 | — | — |
| 2014-11-28 | $13.10 | $30.24 | 93,800 | — | — |
| 2014-11-26 | $13.10 | $30.24 | 76,300 | — | — |
| 2014-11-25 | $13.06 | $30.15 | 67,700 | — | — |
| 2014-11-24 | $13.01 | $30.03 | 148,700 | — | — |
| 2014-11-21 | $13.00 | $30.01 | 104,500 | — | — |
| 2014-11-20 | $12.97 | $29.94 | 135,500 | — | — |
| 2014-11-19 | $13.03 | $30.08 | 63,100 | — | — |
| 2014-11-18 | $12.99 | $29.99 | 158,100 | — | — |
| 2014-11-17 | $13.03 | $30.08 | 89,100 | — | — |
| 2014-11-14 | $13.11 | $30.26 | 68,100 | — | — |
| 2014-11-13 | $13.09 | $30.22 | 108,800 | — | — |
| 2014-11-12 | $13.16 | $30.38 | 140,900 | — | — |
| 2014-11-11 | $13.22 | $30.37 | 88,800 | — | — |
| 2014-11-10 | $13.12 | $30.14 | 70,200 | — | — |
| 2014-11-07 | $13.07 | $30.02 | 59,100 | — | — |
| 2014-11-06 | $13.06 | $30.00 | 85,200 | — | — |
| 2014-11-05 | $13.11 | $30.11 | 89,400 | — | — |
| 2014-11-04 | $13.12 | $30.14 | 142,100 | — | — |
| 2014-11-03 | $13.19 | $30.30 | 72,300 | — | — |
| 2014-10-31 | $13.18 | $30.27 | 90,200 | — | — |
| 2014-10-30 | $13.16 | $30.23 | 65,500 | — | — |
| 2014-10-29 | $13.24 | $30.41 | 83,900 | — | — |
| 2014-10-28 | $13.31 | $30.57 | 95,100 | — | — |
| 2014-10-27 | $13.28 | $30.50 | 78,500 | — | — |
| 2014-10-24 | $13.37 | $30.71 | 45,500 | — | — |
| 2014-10-23 | $13.36 | $30.69 | 42,400 | — | — |
| 2014-10-22 | $13.33 | $30.62 | 57,600 | — | — |
| 2014-10-21 | $13.32 | $30.60 | 58,100 | — | — |
| 2014-10-20 | $13.28 | $30.50 | 62,400 | — | — |
| 2014-10-17 | $13.23 | $30.39 | 76,800 | — | — |
| 2014-10-16 | $13.33 | $30.62 | 63,800 | — | — |
| 2014-10-15 | $13.17 | $30.25 | 73,200 | — | — |
| 2014-10-14 | $13.53 | $31.08 | 84,600 | — | — |
| 2014-10-13 | $13.46 | $30.92 | 51,000 | — | — |
| 2014-10-10 | $13.55 | $31.12 | 50,000 | — | — |
| 2014-10-09 | $13.74 | $31.41 | 42,000 | — | — |
| 2014-10-08 | $13.78 | $31.50 | 63,300 | — | — |
| 2014-10-07 | $13.87 | $31.71 | 47,100 | — | — |
| 2014-10-06 | $13.75 | $31.43 | 56,700 | — | — |
| 2014-10-03 | $13.64 | $31.18 | 67,300 | — | — |
| 2014-10-02 | $13.52 | $30.91 | 82,000 | — | — |
| 2014-10-01 | $13.72 | $31.37 | 59,000 | — | — |
| 2014-09-30 | $13.80 | $31.55 | 95,600 | — | — |
| 2014-09-29 | $13.63 | $31.16 | 57,000 | — | — |
| 2014-09-26 | $13.58 | $31.05 | 39,500 | — | — |
| 2014-09-25 | $13.58 | $31.05 | 33,000 | — | — |
| 2014-09-24 | $13.63 | $31.16 | 50,600 | — | — |
| 2014-09-23 | $13.57 | $31.02 | 47,600 | — | — |
| 2014-09-22 | $13.53 | $30.93 | 64,600 | — | — |
| 2014-09-19 | $13.63 | $31.16 | 56,100 | — | — |
| 2014-09-18 | $13.61 | $31.11 | 92,500 | — | — |
| 2014-09-17 | $13.64 | $31.18 | 82,400 | — | — |
| 2014-09-16 | $13.71 | $31.34 | 70,200 | — | — |
| 2014-09-15 | $13.74 | $31.41 | 58,900 | — | — |
| 2014-09-12 | $13.73 | $31.39 | 54,300 | — | — |
| 2014-09-11 | $13.81 | $31.57 | 66,800 | — | — |
| 2014-09-10 | $13.91 | $31.64 | 46,500 | — | — |
| 2014-09-09 | $13.90 | $31.62 | 30,100 | — | — |
| 2014-09-08 | $13.96 | $31.75 | 30,200 | — | — |
| 2014-09-05 | $13.94 | $31.71 | 97,800 | — | — |
| 2014-09-04 | $14.00 | $31.85 | 31,600 | — | — |
| 2014-09-03 | $13.96 | $31.75 | 34,200 | — | — |
| 2014-09-02 | $14.01 | $31.87 | 63,500 | — | — |
| 2014-08-29 | $14.17 | $32.23 | 59,900 | — | — |
| 2014-08-28 | $14.11 | $32.10 | 64,800 | — | — |
| 2014-08-27 | $14.08 | $32.03 | 76,200 | — | — |
| 2014-08-26 | $13.97 | $31.78 | 105,900 | — | — |
| 2014-08-25 | $13.78 | $31.34 | 43,800 | — | — |
| 2014-08-22 | $13.81 | $31.41 | 34,800 | — | — |
| 2014-08-21 | $13.87 | $31.55 | 41,300 | — | — |
| 2014-08-20 | $13.84 | $31.48 | 36,300 | — | — |
| 2014-08-19 | $13.84 | $31.48 | 52,900 | — | — |
| 2014-08-18 | $13.82 | $31.44 | 45,400 | — | — |
| 2014-08-15 | $13.78 | $31.34 | 63,700 | — | — |
| 2014-08-14 | $13.80 | $31.39 | 24,700 | — | — |
| 2014-08-13 | $13.75 | $31.28 | 25,200 | — | — |
| 2014-08-12 | $13.80 | $31.23 | 64,800 | — | — |
| 2014-08-11 | $13.82 | $31.28 | 51,600 | — | — |
| 2014-08-08 | $13.87 | $31.39 | 33,900 | — | — |
| 2014-08-07 | $13.86 | $31.37 | 32,800 | — | — |
| 2014-08-06 | $13.84 | $31.32 | 39,100 | — | — |
| 2014-08-05 | $13.87 | $31.39 | 60,200 | — | — |
| 2014-08-04 | $13.92 | $31.50 | 77,700 | — | — |
| 2014-08-01 | $13.97 | $31.62 | 56,300 | — | — |
| 2014-07-31 | $14.05 | $31.80 | 63,600 | — | — |
| 2014-07-30 | $14.18 | $32.09 | 33,500 | — | — |
| 2014-07-29 | $14.20 | $32.14 | 59,000 | — | — |
| 2014-07-28 | $14.19 | $32.11 | 32,900 | — | — |
| 2014-07-25 | $14.20 | $32.14 | 36,100 | — | — |
| 2014-07-24 | $14.22 | $32.18 | 44,600 | — | — |
| 2014-07-23 | $14.17 | $32.07 | 31,900 | — | — |
| 2014-07-22 | $14.11 | $31.93 | 40,100 | — | — |
| 2014-07-21 | $14.15 | $32.02 | 86,500 | — | — |
| 2014-07-18 | $14.06 | $31.82 | 25,500 | — | — |
| 2014-07-17 | $14.04 | $31.77 | 15,800 | — | — |
| 2014-07-16 | $14.07 | $31.84 | 63,700 | — | — |
| 2014-07-15 | $14.03 | $31.75 | 39,300 | — | — |
| 2014-07-14 | $14.15 | $32.02 | 29,600 | — | — |
| 2014-07-11 | $14.16 | $32.05 | 57,400 | — | — |
| 2014-07-10 | $14.23 | $32.05 | 37,300 | — | — |
| 2014-07-09 | $14.23 | $32.05 | 40,200 | — | — |
| 2014-07-08 | $14.17 | $31.91 | 33,600 | — | — |
| 2014-07-07 | $14.20 | $31.98 | 32,200 | — | — |
| 2014-07-03 | $14.28 | $32.16 | 51,000 | — | — |
| 2014-07-02 | $14.23 | $32.05 | 46,100 | — | — |
| 2014-07-01 | $14.23 | $32.05 | 52,700 | — | — |
| 2014-06-30 | $14.21 | $32.00 | 56,000 | — | — |
| 2014-06-27 | $14.24 | $32.07 | 25,500 | — | — |
| 2014-06-26 | $14.26 | $32.11 | 79,800 | — | — |
| 2014-06-25 | $14.24 | $32.07 | 75,600 | — | — |
| 2014-06-24 | $14.25 | $32.09 | 80,900 | — | — |
| 2014-06-23 | $14.13 | $31.82 | 44,600 | — | — |
| 2014-06-20 | $14.14 | $31.84 | 77,300 | — | — |
| 2014-06-19 | $14.10 | $31.75 | 80,600 | — | — |
| 2014-06-18 | $13.99 | $31.51 | 111,800 | — | — |
| 2014-06-17 | $14.00 | $31.53 | 57,300 | — | — |
| 2014-06-16 | $13.96 | $31.44 | 69,700 | — | — |
| 2014-06-13 | $14.02 | $31.57 | 46,700 | — | — |
| 2014-06-12 | $14.04 | $31.62 | 38,600 | — | — |
| 2014-06-11 | $14.14 | $31.69 | 47,100 | — | — |
| 2014-06-10 | $14.15 | $31.71 | 56,500 | — | — |
| 2014-06-09 | $14.09 | $31.57 | 45,000 | — | — |
| 2014-06-06 | $14.08 | $31.55 | 39,000 | — | — |
| 2014-06-05 | $14.07 | $31.53 | 43,600 | — | — |
| 2014-06-04 | $14.04 | $31.46 | 51,700 | — | — |
| 2014-06-03 | $14.00 | $31.37 | 48,800 | — | — |
| 2014-06-02 | $13.97 | $31.30 | 65,000 | — | — |
| 2014-05-30 | $14.03 | $31.44 | 50,800 | — | — |
| 2014-05-29 | $14.02 | $31.42 | 60,900 | — | — |
| 2014-05-28 | $14.00 | $31.37 | 120,300 | — | — |
| 2014-05-27 | $13.99 | $31.35 | 95,800 | — | — |
| 2014-05-23 | $13.96 | $31.28 | 83,800 | — | — |
| 2014-05-22 | $13.95 | $31.26 | 66,200 | — | — |
| 2014-05-21 | $13.91 | $31.17 | 92,200 | — | — |
| 2014-05-20 | $13.86 | $31.06 | 58,400 | — | — |
| 2014-05-19 | $13.86 | $31.06 | 61,700 | — | — |
| 2014-05-16 | $13.85 | $31.04 | 95,500 | — | — |
| 2014-05-15 | $13.75 | $30.81 | 108,000 | — | — |
| 2014-05-14 | $13.84 | $31.01 | 102,200 | — | — |
| 2014-05-13 | $13.87 | $31.08 | 92,700 | — | — |
| 2014-05-12 | $13.93 | $31.06 | 123,000 | — | — |
| 2014-05-09 | $13.93 | $31.06 | 66,400 | — | — |
| 2014-05-08 | $13.92 | $31.04 | 71,500 | — | — |
| 2014-05-07 | $13.97 | $31.15 | 83,300 | — | — |
| 2014-05-06 | $13.97 | $31.15 | 174,300 | — | — |
| 2014-05-05 | $13.99 | $31.19 | 68,600 | — | — |
| 2014-05-02 | $14.08 | $31.39 | 48,600 | — | — |
| 2014-05-01 | $14.08 | $31.39 | 68,800 | — | — |
| 2014-04-30 | $14.03 | $31.28 | 47,500 | — | — |
| 2014-04-29 | $14.05 | $31.33 | 62,000 | — | — |
| 2014-04-28 | $14.11 | $31.46 | 52,300 | — | — |
| 2014-04-25 | $14.04 | $31.30 | 57,400 | — | — |
| 2014-04-24 | $14.02 | $31.26 | 76,700 | — | — |
| 2014-04-23 | $14.12 | $31.48 | 73,000 | — | — |
| 2014-04-22 | $14.00 | $31.21 | 30,300 | — | — |
| 2014-04-21 | $13.97 | $31.15 | 87,800 | — | — |
| 2014-04-17 | $13.97 | $31.15 | 43,300 | — | — |
| 2014-04-16 | $13.95 | $31.10 | 51,400 | — | — |
| 2014-04-15 | $13.92 | $31.04 | 39,000 | — | — |
| 2014-04-14 | $14.01 | $31.24 | 51,600 | — | — |
| 2014-04-11 | $13.99 | $31.19 | 63,000 | — | — |
| 2014-04-10 | $14.14 | $31.37 | 48,200 | — | — |
| 2014-04-09 | $14.16 | $31.41 | 48,400 | — | — |
| 2014-04-08 | $14.14 | $31.37 | 69,100 | — | — |
| 2014-04-07 | $14.14 | $31.37 | 42,200 | — | — |
| 2014-04-04 | $14.21 | $31.53 | 93,500 | — | — |
| 2014-04-03 | $14.19 | $31.48 | 49,000 | — | — |
| 2014-04-02 | $14.12 | $31.33 | 139,500 | — | — |
| 2014-04-01 | $14.14 | $31.37 | 66,200 | — | — |
| 2014-03-31 | $14.24 | $31.59 | 285,200 | — | — |
| 2014-03-28 | $14.32 | $31.77 | 115,000 | — | — |
| 2014-03-27 | $14.24 | $31.59 | 81,700 | — | — |
| 2014-03-26 | $14.14 | $31.37 | 92,600 | — | — |
| 2014-03-25 | $14.16 | $31.41 | 78,300 | — | — |
| 2014-03-24 | $14.13 | $31.35 | 64,700 | — | — |
| 2014-03-21 | $14.13 | $31.35 | 61,500 | — | — |
| 2014-03-20 | $14.14 | $31.37 | 82,300 | — | — |
| 2014-03-19 | $14.13 | $31.35 | 37,600 | — | — |
| 2014-03-18 | $14.13 | $31.35 | 44,800 | — | — |
| 2014-03-17 | $14.12 | $31.33 | 69,200 | — | — |
| 2014-03-14 | $14.11 | $31.30 | 48,100 | — | — |
| 2014-03-13 | $14.15 | $31.39 | 54,900 | — | — |
| 2014-03-12 | $14.12 | $31.33 | 108,500 | — | — |
| 2014-03-11 | $14.13 | $31.19 | 67,900 | — | — |
| 2014-03-10 | $14.13 | $31.19 | 68,200 | — | — |
| 2014-03-07 | $14.15 | $31.24 | 59,200 | — | — |
| 2014-03-06 | $14.15 | $31.24 | 47,200 | — | — |
| 2014-03-05 | $14.12 | $31.17 | 31,500 | — | — |
| 2014-03-04 | $14.13 | $31.19 | 91,800 | — | — |
| 2014-03-03 | $14.15 | $31.24 | 103,100 | — | — |
| 2014-02-28 | $14.12 | $31.17 | 98,600 | — | — |
| 2014-02-27 | $14.08 | $31.08 | 71,600 | — | — |
| 2014-02-26 | $14.06 | $31.04 | 59,500 | — | — |
| 2014-02-25 | $14.06 | $31.04 | 97,800 | — | — |
| 2014-02-24 | $14.11 | $31.15 | 82,400 | — | — |
| 2014-02-21 | $14.14 | $31.21 | 65,400 | — | — |
| 2014-02-20 | $14.10 | $31.13 | 97,100 | — | — |
| 2014-02-19 | $14.09 | $31.10 | 86,200 | — | — |
| 2014-02-18 | $14.11 | $31.15 | 73,100 | — | — |
| 2014-02-14 | $14.08 | $31.08 | 48,600 | — | — |
| 2014-02-13 | $13.99 | $30.88 | 69,200 | — | — |
| 2014-02-12 | $13.97 | $30.84 | 56,300 | — | — |
| 2014-02-11 | $14.06 | $30.88 | 71,300 | — | — |
| 2014-02-10 | $14.08 | $30.92 | 48,400 | — | — |
| 2014-02-07 | $14.06 | $30.88 | 78,800 | — | — |
| 2014-02-06 | $14.06 | $30.88 | 49,600 | — | — |
| 2014-02-05 | $14.06 | $30.88 | 47,800 | — | — |
| 2014-02-04 | $14.11 | $30.99 | 73,800 | — | — |
| 2014-02-03 | $14.10 | $30.96 | 66,700 | — | — |
| 2014-01-31 | $14.09 | $30.94 | 85,000 | — | — |
| 2014-01-30 | $14.08 | $30.92 | 83,900 | — | — |
| 2014-01-29 | $14.14 | $31.05 | 70,500 | — | — |
| 2014-01-28 | $14.20 | $31.18 | 90,300 | — | — |
| 2014-01-27 | $14.26 | $31.32 | 84,100 | — | — |
| 2014-01-24 | $14.38 | $31.58 | 50,300 | — | — |
| 2014-01-23 | $14.37 | $31.56 | 71,800 | — | — |
| 2014-01-22 | $14.36 | $31.54 | 93,200 | — | — |
| 2014-01-21 | $14.30 | $31.40 | 83,900 | — | — |
| 2014-01-17 | $14.31 | $31.43 | 41,000 | — | — |
| 2014-01-16 | $14.24 | $31.27 | 61,100 | — | — |
| 2014-01-15 | $14.13 | $31.03 | 51,700 | — | — |
| 2014-01-14 | $14.16 | $31.10 | 69,300 | — | — |
| 2014-01-13 | $14.38 | $31.58 | 66,800 | — | — |
| 2014-01-10 | $14.42 | $31.67 | 67,000 | — | — |
| 2014-01-09 | $14.31 | $31.43 | 53,600 | — | — |
| 2014-01-08 | $14.39 | $31.60 | 107,900 | — | — |
| 2014-01-07 | $14.22 | $31.23 | 58,900 | — | — |
| 2014-01-06 | $14.06 | $30.88 | 54,400 | — | — |
| 2014-01-03 | $14.02 | $30.79 | 72,800 | — | — |
| 2014-01-02 | $14.01 | $30.77 | 61,700 | — | — |