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
- 2005-05-26 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 | $13.13 | $36.88 | 1,594,900 | — | — |
| 2014-12-30 | $13.29 | $37.33 | 795,600 | — | — |
| 2014-12-29 | $13.44 | $37.75 | 682,000 | — | — |
| 2014-12-26 | $13.55 | $38.06 | 459,200 | — | — |
| 2014-12-24 | $13.49 | $37.89 | 103,700 | — | — |
| 2014-12-23 | $13.46 | $37.81 | 337,400 | — | — |
| 2014-12-22 | $13.43 | $37.72 | 401,300 | — | — |
| 2014-12-19 | $13.44 | $37.75 | 443,900 | — | — |
| 2014-12-18 | $13.46 | $37.81 | 389,100 | — | — |
| 2014-12-17 | $13.35 | $37.23 | 357,500 | — | — |
| 2014-12-16 | $13.22 | $36.86 | 251,600 | — | — |
| 2014-12-15 | $13.20 | $36.81 | 288,800 | — | — |
| 2014-12-12 | $13.41 | $37.39 | 277,700 | — | — |
| 2014-12-11 | $13.52 | $37.70 | 215,000 | — | — |
| 2014-12-10 | $13.50 | $37.65 | 194,900 | — | — |
| 2014-12-09 | $13.72 | $38.26 | 283,400 | — | — |
| 2014-12-08 | $13.93 | $38.84 | 158,100 | — | — |
| 2014-12-05 | $14.04 | $39.15 | 201,500 | — | — |
| 2014-12-04 | $14.00 | $39.04 | 171,600 | — | — |
| 2014-12-03 | $13.99 | $39.01 | 168,700 | — | — |
| 2014-12-02 | $13.99 | $39.01 | 207,200 | — | — |
| 2014-12-01 | $14.07 | $39.24 | 193,100 | — | — |
| 2014-11-28 | $14.23 | $39.68 | 183,100 | — | — |
| 2014-11-26 | $14.23 | $39.68 | 121,300 | — | — |
| 2014-11-25 | $14.15 | $39.46 | 172,200 | — | — |
| 2014-11-24 | $14.11 | $39.35 | 137,200 | — | — |
| 2014-11-21 | $14.10 | $39.32 | 171,400 | — | — |
| 2014-11-20 | $14.02 | $39.10 | 153,300 | — | — |
| 2014-11-19 | $13.99 | $39.01 | 151,400 | — | — |
| 2014-11-18 | $13.98 | $38.98 | 185,500 | — | — |
| 2014-11-17 | $13.98 | $38.98 | 208,500 | — | — |
| 2014-11-14 | $14.00 | $39.04 | 224,300 | — | — |
| 2014-11-13 | $13.99 | $39.01 | 176,400 | — | — |
| 2014-11-12 | $14.01 | $39.07 | 210,100 | — | — |
| 2014-11-11 | $14.09 | $39.00 | 170,600 | — | — |
| 2014-11-10 | $13.93 | $38.56 | 201,000 | — | — |
| 2014-11-07 | $13.99 | $38.72 | 150,700 | — | — |
| 2014-11-06 | $14.03 | $38.83 | 255,200 | — | — |
| 2014-11-05 | $13.98 | $38.70 | 163,300 | — | — |
| 2014-11-04 | $13.87 | $38.39 | 235,600 | — | — |
| 2014-11-03 | $13.95 | $38.61 | 229,800 | — | — |
| 2014-10-31 | $14.00 | $38.75 | 213,000 | — | — |
| 2014-10-30 | $13.83 | $38.28 | 153,700 | — | — |
| 2014-10-29 | $13.83 | $38.28 | 112,100 | — | — |
| 2014-10-28 | $13.83 | $38.28 | 162,500 | — | — |
| 2014-10-27 | $13.75 | $38.06 | 104,000 | — | — |
| 2014-10-24 | $13.76 | $38.09 | 140,500 | — | — |
| 2014-10-23 | $13.76 | $38.09 | 271,000 | — | — |
| 2014-10-22 | $13.53 | $37.45 | 203,100 | — | — |
| 2014-10-21 | $13.54 | $37.48 | 286,100 | — | — |
| 2014-10-20 | $13.16 | $36.43 | 219,000 | — | — |
| 2014-10-17 | $13.17 | $36.45 | 265,600 | — | — |
| 2014-10-16 | $12.92 | $35.76 | 505,700 | — | — |
| 2014-10-15 | $12.65 | $35.02 | 379,700 | — | — |
| 2014-10-14 | $12.85 | $35.57 | 522,600 | — | — |
| 2014-10-13 | $12.81 | $35.46 | 621,000 | — | — |
| 2014-10-10 | $13.34 | $36.92 | 206,200 | — | — |
| 2014-10-09 | $13.83 | $37.71 | 193,900 | — | — |
| 2014-10-08 | $14.06 | $38.33 | 232,500 | — | — |
| 2014-10-07 | $13.89 | $37.87 | 299,300 | — | — |
| 2014-10-06 | $13.92 | $37.95 | 220,400 | — | — |
| 2014-10-03 | $13.89 | $37.87 | 240,700 | — | — |
| 2014-10-02 | $13.80 | $37.62 | 344,300 | — | — |
| 2014-10-01 | $13.98 | $38.11 | 251,400 | — | — |
| 2014-09-30 | $14.11 | $38.47 | 365,600 | — | — |
| 2014-09-29 | $14.21 | $38.74 | 267,900 | — | — |
| 2014-09-26 | $14.23 | $38.80 | 162,100 | — | — |
| 2014-09-25 | $14.16 | $38.61 | 137,400 | — | — |
| 2014-09-24 | $14.31 | $39.01 | 202,600 | — | — |
| 2014-09-23 | $14.24 | $38.82 | 158,000 | — | — |
| 2014-09-22 | $14.36 | $39.15 | 156,500 | — | — |
| 2014-09-19 | $14.51 | $39.56 | 160,100 | — | — |
| 2014-09-18 | $14.50 | $39.53 | 185,900 | — | — |
| 2014-09-17 | $14.37 | $39.18 | 195,100 | — | — |
| 2014-09-16 | $14.46 | $39.42 | 188,600 | — | — |
| 2014-09-15 | $14.35 | $39.12 | 201,000 | — | — |
| 2014-09-12 | $14.39 | $39.23 | 160,300 | — | — |
| 2014-09-11 | $14.44 | $39.37 | 198,300 | — | — |
| 2014-09-10 | $14.58 | $39.47 | 234,000 | — | — |
| 2014-09-09 | $14.53 | $39.33 | 127,000 | — | — |
| 2014-09-08 | $14.60 | $39.52 | 216,000 | — | — |
| 2014-09-05 | $14.71 | $39.82 | 147,500 | — | — |
| 2014-09-04 | $14.75 | $39.93 | 193,700 | — | — |
| 2014-09-03 | $14.72 | $39.85 | 236,900 | — | — |
| 2014-09-02 | $14.68 | $39.74 | 294,700 | — | — |
| 2014-08-29 | $14.78 | $40.01 | 209,200 | — | — |
| 2014-08-28 | $14.81 | $40.09 | 233,800 | — | — |
| 2014-08-27 | $14.83 | $40.14 | 207,200 | — | — |
| 2014-08-26 | $14.77 | $39.98 | 230,900 | — | — |
| 2014-08-25 | $14.73 | $39.87 | 163,800 | — | — |
| 2014-08-22 | $14.69 | $39.76 | 127,000 | — | — |
| 2014-08-21 | $14.74 | $39.90 | 316,800 | — | — |
| 2014-08-20 | $14.60 | $39.52 | 183,900 | — | — |
| 2014-08-19 | $14.59 | $39.49 | 199,400 | — | — |
| 2014-08-18 | $14.52 | $39.30 | 173,000 | — | — |
| 2014-08-15 | $14.42 | $39.03 | 203,600 | — | — |
| 2014-08-14 | $14.53 | $39.33 | 276,600 | — | — |
| 2014-08-13 | $14.46 | $39.14 | 242,500 | — | — |
| 2014-08-12 | $14.32 | $38.48 | 264,900 | — | — |
| 2014-08-11 | $14.34 | $38.54 | 339,600 | — | — |
| 2014-08-08 | $14.16 | $38.05 | 285,500 | — | — |
| 2014-08-07 | $14.13 | $37.97 | 345,600 | — | — |
| 2014-08-06 | $14.29 | $38.40 | 179,400 | — | — |
| 2014-08-05 | $14.31 | $38.45 | 281,800 | — | — |
| 2014-08-04 | $14.54 | $39.07 | 200,600 | — | — |
| 2014-08-01 | $14.64 | $39.34 | 142,200 | — | — |
| 2014-07-31 | $14.80 | $39.77 | 237,100 | — | — |
| 2014-07-30 | $15.19 | $40.82 | 265,600 | — | — |
| 2014-07-29 | $15.12 | $40.63 | 156,100 | — | — |
| 2014-07-28 | $15.16 | $40.74 | 154,100 | — | — |
| 2014-07-25 | $15.21 | $40.87 | 130,200 | — | — |
| 2014-07-24 | $15.20 | $40.85 | 120,600 | — | — |
| 2014-07-23 | $15.18 | $40.79 | 139,700 | — | — |
| 2014-07-22 | $15.00 | $40.31 | 132,900 | — | — |
| 2014-07-21 | $14.88 | $39.99 | 153,800 | — | — |
| 2014-07-18 | $14.99 | $40.28 | 166,200 | — | — |
| 2014-07-17 | $15.09 | $40.55 | 175,100 | — | — |
| 2014-07-16 | $15.20 | $40.85 | 156,300 | — | — |
| 2014-07-15 | $15.13 | $40.66 | 144,600 | — | — |
| 2014-07-14 | $15.17 | $40.77 | 138,600 | — | — |
| 2014-07-11 | $15.12 | $40.63 | 276,300 | — | — |
| 2014-07-10 | $15.06 | $40.47 | 229,500 | — | — |
| 2014-07-09 | $15.17 | $40.77 | 200,700 | — | — |
| 2014-07-08 | $15.20 | $40.85 | 223,900 | — | — |
| 2014-07-07 | $15.09 | $40.55 | 217,800 | — | — |
| 2014-07-03 | $15.14 | $40.68 | 153,600 | — | — |
| 2014-07-02 | $15.10 | $40.58 | 270,300 | — | — |
| 2014-07-01 | $15.14 | $40.68 | 246,900 | — | — |
| 2014-06-30 | $15.05 | $40.44 | 207,300 | — | — |
| 2014-06-27 | $15.06 | $40.47 | 159,800 | — | — |
| 2014-06-26 | $15.02 | $40.36 | 210,200 | — | — |
| 2014-06-25 | $15.10 | $40.58 | 260,900 | — | — |
| 2014-06-24 | $15.18 | $40.79 | 258,500 | — | — |
| 2014-06-23 | $15.09 | $40.55 | 200,200 | — | — |
| 2014-06-20 | $15.07 | $40.50 | 170,300 | — | — |
| 2014-06-19 | $15.11 | $40.60 | 210,700 | — | — |
| 2014-06-18 | $15.09 | $40.55 | 196,500 | — | — |
| 2014-06-17 | $15.09 | $40.55 | 138,300 | — | — |
| 2014-06-16 | $15.17 | $40.77 | 160,200 | — | — |
| 2014-06-13 | $15.15 | $40.71 | 159,000 | — | — |
| 2014-06-12 | $15.06 | $40.47 | 147,900 | — | — |
| 2014-06-11 | $15.07 | $40.50 | 215,400 | — | — |
| 2014-06-10 | $15.10 | $40.58 | 267,600 | — | — |
| 2014-06-09 | $15.05 | $40.44 | 287,800 | — | — |
| 2014-06-06 | $15.13 | $40.66 | 218,800 | — | — |
| 2014-06-05 | $15.15 | $40.71 | 237,600 | — | — |
| 2014-06-04 | $15.19 | $40.82 | 252,000 | — | — |
| 2014-06-03 | $15.10 | $40.58 | 192,400 | — | — |
| 2014-06-02 | $15.17 | $40.77 | 225,600 | — | — |
| 2014-05-30 | $15.22 | $40.90 | 302,200 | — | — |
| 2014-05-29 | $15.17 | $40.77 | 275,700 | — | — |
| 2014-05-28 | $15.03 | $40.39 | 219,300 | — | — |
| 2014-05-27 | $15.02 | $40.36 | 251,300 | — | — |
| 2014-05-23 | $15.00 | $40.31 | 153,200 | — | — |
| 2014-05-22 | $14.94 | $40.15 | 227,700 | — | — |
| 2014-05-21 | $14.84 | $39.88 | 324,100 | — | — |
| 2014-05-20 | $14.73 | $39.58 | 153,800 | — | — |
| 2014-05-19 | $14.76 | $39.66 | 172,800 | — | — |
| 2014-05-16 | $14.70 | $39.50 | 126,400 | — | — |
| 2014-05-15 | $14.70 | $39.50 | 201,400 | — | — |
| 2014-05-14 | $14.83 | $39.85 | 188,600 | — | — |
| 2014-05-13 | $14.85 | $39.91 | 319,900 | — | — |
| 2014-05-12 | $15.05 | $39.60 | 246,500 | — | — |
| 2014-05-09 | $14.91 | $39.24 | 182,400 | — | — |
| 2014-05-08 | $14.95 | $39.34 | 209,600 | — | — |
| 2014-05-07 | $14.99 | $39.45 | 242,400 | — | — |
| 2014-05-06 | $14.93 | $39.29 | 192,800 | — | — |
| 2014-05-05 | $14.96 | $39.37 | 262,400 | — | — |
| 2014-05-02 | $14.92 | $39.26 | 159,000 | — | — |
| 2014-05-01 | $14.88 | $39.16 | 230,100 | — | — |
| 2014-04-30 | $14.78 | $38.89 | 226,100 | — | — |
| 2014-04-29 | $14.63 | $38.50 | 201,800 | — | — |
| 2014-04-28 | $14.63 | $38.50 | 244,400 | — | — |
| 2014-04-25 | $14.60 | $38.42 | 172,400 | — | — |
| 2014-04-24 | $14.67 | $38.60 | 192,300 | — | — |
| 2014-04-23 | $14.67 | $38.60 | 227,000 | — | — |
| 2014-04-22 | $14.62 | $38.47 | 213,000 | — | — |
| 2014-04-21 | $14.53 | $38.24 | 224,500 | — | — |
| 2014-04-17 | $14.45 | $38.03 | 199,600 | — | — |
| 2014-04-16 | $14.35 | $37.76 | 184,500 | — | — |
| 2014-04-15 | $14.29 | $37.60 | 216,600 | — | — |
| 2014-04-14 | $14.33 | $37.71 | 264,000 | — | — |
| 2014-04-11 | $14.37 | $37.82 | 208,300 | — | — |
| 2014-04-10 | $14.53 | $38.24 | 387,300 | — | — |
| 2014-04-09 | $14.54 | $38.26 | 427,700 | — | — |
| 2014-04-08 | $14.50 | $38.16 | 188,000 | — | — |
| 2014-04-07 | $14.56 | $38.32 | 223,400 | — | — |
| 2014-04-04 | $14.70 | $38.68 | 250,800 | — | — |
| 2014-04-03 | $14.77 | $38.87 | 163,900 | — | — |
| 2014-04-02 | $14.84 | $39.05 | 404,000 | — | — |
| 2014-04-01 | $14.75 | $38.82 | 174,600 | — | — |
| 2014-03-31 | $14.63 | $38.50 | 214,200 | — | — |
| 2014-03-28 | $14.52 | $38.21 | 117,200 | — | — |
| 2014-03-27 | $14.48 | $38.10 | 139,300 | — | — |
| 2014-03-26 | $14.58 | $38.37 | 95,700 | — | — |
| 2014-03-25 | $14.58 | $38.37 | 142,800 | — | — |
| 2014-03-24 | $14.54 | $38.26 | 201,400 | — | — |
| 2014-03-21 | $14.68 | $38.63 | 193,900 | — | — |
| 2014-03-20 | $14.76 | $38.84 | 109,100 | — | — |
| 2014-03-19 | $14.77 | $38.87 | 119,500 | — | — |
| 2014-03-18 | $14.85 | $39.08 | 191,800 | — | — |
| 2014-03-17 | $14.72 | $38.74 | 208,600 | — | — |
| 2014-03-14 | $14.69 | $38.66 | 230,500 | — | — |
| 2014-03-13 | $14.76 | $38.84 | 212,600 | — | — |
| 2014-03-12 | $14.94 | $39.32 | 141,600 | — | — |
| 2014-03-11 | $14.90 | $39.21 | 137,600 | — | — |
| 2014-03-10 | $14.99 | $39.45 | 150,300 | — | — |
| 2014-03-07 | $15.03 | $39.55 | 197,000 | — | — |
| 2014-03-06 | $15.05 | $39.60 | 157,900 | — | — |
| 2014-03-05 | $14.96 | $39.37 | 158,800 | — | — |
| 2014-03-04 | $14.95 | $39.34 | 249,300 | — | — |
| 2014-03-03 | $14.85 | $39.08 | 250,000 | — | — |
| 2014-02-28 | $14.97 | $39.39 | 287,100 | — | — |
| 2014-02-27 | $14.90 | $39.21 | 251,600 | — | — |
| 2014-02-26 | $14.83 | $39.03 | 179,400 | — | — |
| 2014-02-25 | $14.80 | $38.95 | 195,900 | — | — |
| 2014-02-24 | $14.79 | $38.92 | 206,700 | — | — |
| 2014-02-21 | $14.72 | $38.74 | 193,300 | — | — |
| 2014-02-20 | $14.77 | $38.87 | 164,100 | — | — |
| 2014-02-19 | $14.68 | $38.63 | 303,600 | — | — |
| 2014-02-18 | $14.74 | $38.79 | 174,500 | — | — |
| 2014-02-14 | $14.74 | $38.79 | 163,200 | — | — |
| 2014-02-13 | $14.61 | $38.45 | 162,000 | — | — |
| 2014-02-12 | $14.54 | $38.26 | 278,600 | — | — |
| 2014-02-11 | $14.79 | $38.10 | 207,800 | — | — |
| 2014-02-10 | $14.62 | $37.66 | 198,700 | — | — |
| 2014-02-07 | $14.59 | $37.58 | 204,400 | — | — |
| 2014-02-06 | $14.43 | $37.17 | 254,800 | — | — |
| 2014-02-05 | $14.29 | $36.81 | 147,100 | — | — |
| 2014-02-04 | $14.30 | $36.84 | 171,000 | — | — |
| 2014-02-03 | $14.18 | $36.53 | 392,800 | — | — |
| 2014-01-31 | $14.39 | $37.07 | 272,700 | — | — |
| 2014-01-30 | $14.57 | $37.53 | 300,200 | — | — |
| 2014-01-29 | $14.55 | $37.48 | 177,800 | — | — |
| 2014-01-28 | $14.72 | $37.92 | 166,100 | — | — |
| 2014-01-27 | $14.59 | $37.58 | 250,200 | — | — |
| 2014-01-24 | $14.85 | $38.25 | 256,700 | — | — |
| 2014-01-23 | $15.22 | $39.21 | 197,500 | — | — |
| 2014-01-22 | $15.22 | $39.21 | 219,400 | — | — |
| 2014-01-21 | $15.14 | $39.00 | 225,100 | — | — |
| 2014-01-17 | $15.11 | $38.92 | 146,000 | — | — |
| 2014-01-16 | $15.11 | $38.92 | 147,800 | — | — |
| 2014-01-15 | $15.11 | $38.92 | 262,000 | — | — |
| 2014-01-14 | $15.01 | $38.67 | 167,200 | — | — |
| 2014-01-13 | $14.89 | $38.36 | 396,000 | — | — |
| 2014-01-10 | $15.04 | $38.74 | 210,200 | — | — |
| 2014-01-09 | $15.01 | $38.67 | 219,400 | — | — |
| 2014-01-08 | $14.97 | $38.56 | 186,300 | — | — |
| 2014-01-07 | $14.98 | $38.59 | 251,800 | — | — |
| 2014-01-06 | $14.76 | $38.02 | 222,900 | — | — |
| 2014-01-03 | $14.74 | $37.97 | 300,000 | — | — |
| 2014-01-02 | $14.87 | $38.31 | 157,300 | — | — |