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
- 1986-08-06 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 | $12.31 | $12.31 | 74,700 | — | — |
| 2014-12-30 | $12.45 | $12.45 | 39,700 | — | — |
| 2014-12-29 | $12.84 | $12.84 | 22,400 | — | — |
| 2014-12-26 | $12.83 | $12.83 | 9,700 | — | — |
| 2014-12-24 | $12.75 | $12.75 | 34,700 | — | — |
| 2014-12-23 | $12.76 | $12.76 | 46,500 | — | — |
| 2014-12-22 | $12.92 | $12.92 | 26,000 | — | — |
| 2014-12-19 | $12.59 | $12.59 | 97,100 | — | — |
| 2014-12-18 | $12.98 | $12.98 | 76,000 | — | — |
| 2014-12-17 | $12.22 | $12.22 | 60,800 | — | — |
| 2014-12-16 | $11.86 | $11.86 | 47,200 | — | — |
| 2014-12-15 | $11.69 | $11.69 | 72,800 | — | — |
| 2014-12-12 | $11.92 | $11.92 | 75,000 | — | — |
| 2014-12-11 | $11.71 | $11.71 | 135,300 | — | — |
| 2014-12-10 | $12.52 | $12.52 | 39,900 | — | — |
| 2014-12-09 | $12.82 | $12.82 | 64,500 | — | — |
| 2014-12-08 | $12.52 | $12.52 | 49,600 | — | — |
| 2014-12-05 | $12.82 | $12.82 | 41,800 | — | — |
| 2014-12-04 | $12.86 | $12.86 | 41,400 | — | — |
| 2014-12-03 | $12.86 | $12.86 | 42,500 | — | — |
| 2014-12-02 | $12.84 | $12.84 | 59,700 | — | — |
| 2014-12-01 | $13.01 | $13.01 | 56,300 | — | — |
| 2014-11-28 | $13.10 | $13.10 | 47,400 | — | — |
| 2014-11-26 | $13.02 | $13.02 | 46,600 | — | — |
| 2014-11-25 | $13.10 | $13.10 | 27,200 | — | — |
| 2014-11-24 | $12.99 | $12.99 | 37,100 | — | — |
| 2014-11-21 | $13.07 | $13.07 | 38,200 | — | — |
| 2014-11-20 | $13.25 | $13.25 | 53,300 | — | — |
| 2014-11-19 | $13.07 | $13.07 | 53,300 | — | — |
| 2014-11-18 | $13.85 | $13.85 | 68,800 | — | — |
| 2014-11-17 | $13.64 | $13.64 | 158,700 | — | — |
| 2014-11-14 | $12.50 | $12.50 | 74,900 | — | — |
| 2014-11-13 | $12.34 | $12.34 | 332,100 | — | — |
| 2014-11-12 | $13.90 | $13.90 | 65,000 | — | — |
| 2014-11-11 | $13.96 | $13.96 | 31,700 | — | — |
| 2014-11-10 | $14.25 | $14.25 | 41,100 | — | — |
| 2014-11-07 | $14.03 | $14.03 | 68,600 | — | — |
| 2014-11-06 | $14.03 | $14.03 | 28,900 | — | — |
| 2014-11-05 | $14.02 | $14.02 | 51,400 | — | — |
| 2014-11-04 | $14.44 | $14.44 | 43,500 | — | — |
| 2014-11-03 | $14.48 | $14.48 | 41,900 | — | — |
| 2014-10-31 | $14.68 | $14.68 | 57,900 | — | — |
| 2014-10-30 | $14.50 | $14.50 | 73,600 | — | — |
| 2014-10-29 | $14.30 | $14.30 | 217,100 | — | — |
| 2014-10-28 | $13.82 | $13.82 | 107,300 | — | — |
| 2014-10-27 | $13.63 | $13.63 | 21,500 | — | — |
| 2014-10-24 | $13.79 | $13.79 | 46,300 | — | — |
| 2014-10-23 | $13.54 | $13.54 | 28,100 | — | — |
| 2014-10-22 | $13.23 | $13.23 | 55,500 | — | — |
| 2014-10-21 | $13.73 | $13.73 | 43,300 | — | — |
| 2014-10-20 | $13.33 | $13.33 | 56,600 | — | — |
| 2014-10-17 | $13.87 | $13.87 | 108,900 | — | — |
| 2014-10-16 | $14.14 | $14.14 | 154,600 | — | — |
| 2014-10-15 | $12.87 | $12.87 | 115,100 | — | — |
| 2014-10-14 | $11.83 | $11.83 | 69,900 | — | — |
| 2014-10-13 | $11.35 | $11.35 | 60,100 | — | — |
| 2014-10-10 | $11.06 | $11.06 | 70,500 | — | — |
| 2014-10-09 | $11.12 | $11.12 | 96,800 | — | — |
| 2014-10-08 | $11.09 | $11.09 | 183,700 | — | — |
| 2014-10-07 | $11.24 | $11.24 | 142,100 | — | — |
| 2014-10-06 | $11.70 | $11.70 | 138,600 | — | — |
| 2014-10-03 | $12.29 | $12.29 | 85,600 | — | — |
| 2014-10-02 | $12.54 | $12.54 | 90,000 | — | — |
| 2014-10-01 | $12.65 | $12.65 | 64,000 | — | — |
| 2014-09-30 | $12.73 | $12.73 | 59,600 | — | — |
| 2014-09-29 | $12.91 | $12.91 | 40,800 | — | — |
| 2014-09-26 | $12.77 | $12.77 | 35,600 | — | — |
| 2014-09-25 | $12.56 | $12.56 | 52,100 | — | — |
| 2014-09-24 | $12.96 | $12.96 | 118,300 | — | — |
| 2014-09-23 | $12.70 | $12.70 | 58,900 | — | — |
| 2014-09-22 | $12.35 | $12.35 | 99,600 | — | — |
| 2014-09-19 | $13.10 | $13.10 | 107,000 | — | — |
| 2014-09-18 | $13.28 | $13.28 | 37,600 | — | — |
| 2014-09-17 | $13.20 | $13.20 | 38,900 | — | — |
| 2014-09-16 | $12.93 | $12.93 | 90,500 | — | — |
| 2014-09-15 | $13.12 | $13.12 | 96,800 | — | — |
| 2014-09-12 | $13.38 | $13.38 | 51,700 | — | — |
| 2014-09-11 | $13.62 | $13.62 | 51,000 | — | — |
| 2014-09-10 | $13.49 | $13.49 | 46,100 | — | — |
| 2014-09-09 | $13.35 | $13.35 | 46,000 | — | — |
| 2014-09-08 | $13.66 | $13.66 | 94,400 | — | — |
| 2014-09-05 | $13.30 | $13.30 | 45,000 | — | — |
| 2014-09-04 | $13.28 | $13.28 | 50,900 | — | — |
| 2014-09-03 | $13.56 | $13.56 | 66,700 | — | — |
| 2014-09-02 | $13.56 | $13.56 | 41,500 | — | — |
| 2014-08-29 | $13.39 | $13.39 | 52,300 | — | — |
| 2014-08-28 | $13.61 | $13.61 | 71,900 | — | — |
| 2014-08-27 | $14.23 | $14.23 | 133,900 | — | — |
| 2014-08-26 | $13.85 | $13.85 | 67,600 | — | — |
| 2014-08-25 | $13.54 | $13.54 | 50,400 | — | — |
| 2014-08-22 | $13.61 | $13.61 | 45,600 | — | — |
| 2014-08-21 | $13.20 | $13.20 | 84,800 | — | — |
| 2014-08-20 | $13.28 | $13.28 | 28,300 | — | — |
| 2014-08-19 | $13.44 | $13.44 | 29,600 | — | — |
| 2014-08-18 | $13.60 | $13.60 | 86,300 | — | — |
| 2014-08-15 | $13.01 | $13.01 | 139,400 | — | — |
| 2014-08-14 | $13.07 | $13.07 | 150,400 | — | — |
| 2014-08-13 | $13.00 | $13.00 | 220,700 | — | — |
| 2014-08-12 | $13.07 | $13.07 | 133,600 | — | — |
| 2014-08-11 | $13.49 | $13.49 | 149,300 | — | — |
| 2014-08-08 | $13.78 | $13.78 | 163,200 | — | — |
| 2014-08-07 | $13.23 | $13.23 | 120,800 | — | — |
| 2014-08-06 | $13.34 | $13.34 | 120,800 | — | — |
| 2014-08-05 | $13.06 | $13.06 | 243,200 | — | — |
| 2014-08-04 | $13.10 | $13.10 | 154,600 | — | — |
| 2014-08-01 | $13.20 | $13.20 | 209,000 | — | — |
| 2014-07-31 | $12.87 | $12.87 | 270,200 | — | — |
| 2014-07-30 | $13.32 | $13.32 | 144,100 | — | — |
| 2014-07-29 | $13.29 | $13.29 | 228,800 | — | — |
| 2014-07-28 | $13.08 | $13.08 | 181,900 | — | — |
| 2014-07-25 | $13.23 | $13.23 | 244,900 | — | — |
| 2014-07-24 | $13.40 | $13.40 | 657,900 | — | — |
| 2014-07-23 | $16.05 | $16.05 | 132,200 | — | — |
| 2014-07-22 | $16.12 | $16.12 | 128,700 | — | — |
| 2014-07-21 | $16.16 | $16.16 | 199,000 | — | — |
| 2014-07-18 | $15.99 | $15.99 | 117,400 | — | — |
| 2014-07-17 | $15.29 | $15.29 | 143,100 | — | — |
| 2014-07-16 | $15.46 | $15.46 | 212,800 | — | — |
| 2014-07-15 | $15.29 | $15.29 | 243,900 | — | — |
| 2014-07-14 | $15.68 | $15.68 | 178,500 | — | — |
| 2014-07-11 | $15.46 | $15.46 | 98,100 | — | — |
| 2014-07-10 | $15.72 | $15.72 | 108,900 | — | — |
| 2014-07-09 | $15.88 | $15.88 | 125,000 | — | — |
| 2014-07-08 | $15.64 | $15.64 | 186,500 | — | — |
| 2014-07-07 | $16.02 | $16.02 | 132,000 | — | — |
| 2014-07-03 | $16.54 | $16.54 | 117,900 | — | — |
| 2014-07-02 | $16.65 | $16.65 | 178,400 | — | — |
| 2014-07-01 | $16.90 | $16.90 | 163,600 | — | — |
| 2014-06-30 | $16.79 | $16.79 | 275,300 | — | — |
| 2014-06-27 | $17.23 | $17.23 | 1,799,700 | — | — |
| 2014-06-26 | $18.53 | $18.53 | 171,900 | — | — |
| 2014-06-25 | $18.57 | $18.57 | 176,600 | — | — |
| 2014-06-24 | $18.37 | $18.37 | 162,000 | — | — |
| 2014-06-23 | $18.97 | $18.97 | 159,600 | — | — |
| 2014-06-20 | $19.04 | $19.04 | 177,300 | — | — |
| 2014-06-19 | $18.94 | $18.94 | 142,000 | — | — |
| 2014-06-18 | $19.56 | $19.56 | 181,000 | — | — |
| 2014-06-17 | $19.44 | $19.44 | 155,500 | — | — |
| 2014-06-16 | $19.22 | $19.22 | 146,500 | — | — |
| 2014-06-13 | $19.49 | $19.49 | 98,800 | — | — |
| 2014-06-12 | $19.27 | $19.27 | 162,400 | — | — |
| 2014-06-11 | $19.03 | $19.03 | 132,100 | — | — |
| 2014-06-10 | $19.37 | $19.37 | 173,600 | — | — |
| 2014-06-09 | $18.93 | $18.93 | 188,600 | — | — |
| 2014-06-06 | $18.85 | $18.85 | 197,600 | — | — |
| 2014-06-05 | $18.16 | $18.16 | 131,800 | — | — |
| 2014-06-04 | $17.22 | $17.22 | 128,900 | — | — |
| 2014-06-03 | $17.18 | $17.18 | 181,600 | — | — |
| 2014-06-02 | $17.27 | $17.27 | 109,600 | — | — |
| 2014-05-30 | $17.00 | $17.00 | 139,100 | — | — |
| 2014-05-29 | $17.73 | $17.73 | 102,100 | — | — |
| 2014-05-28 | $16.74 | $16.74 | 108,300 | — | — |
| 2014-05-27 | $17.26 | $17.26 | 111,600 | — | — |
| 2014-05-23 | $16.78 | $16.78 | 70,800 | — | — |
| 2014-05-22 | $16.47 | $16.47 | 69,400 | — | — |
| 2014-05-21 | $16.36 | $16.36 | 70,300 | — | — |
| 2014-05-20 | $16.19 | $16.19 | 109,400 | — | — |
| 2014-05-19 | $16.27 | $16.27 | 158,400 | — | — |
| 2014-05-16 | $15.42 | $15.42 | 90,900 | — | — |
| 2014-05-15 | $15.09 | $15.09 | 72,500 | — | — |
| 2014-05-14 | $15.20 | $15.20 | 92,100 | — | — |
| 2014-05-13 | $15.99 | $15.99 | 164,400 | — | — |
| 2014-05-12 | $15.41 | $15.41 | 137,200 | — | — |
| 2014-05-09 | $14.82 | $14.82 | 202,400 | — | — |
| 2014-05-08 | $14.56 | $14.56 | 163,600 | — | — |
| 2014-05-07 | $14.57 | $14.57 | 167,100 | — | — |
| 2014-05-06 | $15.12 | $15.12 | 136,000 | — | — |
| 2014-05-05 | $15.46 | $15.46 | 153,600 | — | — |
| 2014-05-02 | $15.43 | $15.43 | 331,400 | — | — |
| 2014-05-01 | $15.59 | $15.59 | 156,500 | — | — |
| 2014-04-30 | $15.76 | $15.76 | 272,800 | — | — |
| 2014-04-29 | $15.19 | $15.19 | 275,300 | — | — |
| 2014-04-28 | $15.49 | $15.49 | 272,100 | — | — |
| 2014-04-25 | $16.64 | $16.64 | 429,000 | — | — |
| 2014-04-24 | $15.49 | $15.49 | 1,050,300 | — | — |
| 2014-04-23 | $20.78 | $20.78 | 118,500 | — | — |
| 2014-04-22 | $20.78 | $20.78 | 176,700 | — | — |
| 2014-04-21 | $20.58 | $20.58 | 90,800 | — | — |
| 2014-04-17 | $20.36 | $20.36 | 95,800 | — | — |
| 2014-04-16 | $20.49 | $20.49 | 117,600 | — | — |
| 2014-04-15 | $19.97 | $19.97 | 159,800 | — | — |
| 2014-04-14 | $20.18 | $20.18 | 149,000 | — | — |
| 2014-04-11 | $19.63 | $19.63 | 155,600 | — | — |
| 2014-04-10 | $20.82 | $20.82 | 119,400 | — | — |
| 2014-04-09 | $21.79 | $21.79 | 116,700 | — | — |
| 2014-04-08 | $21.73 | $21.73 | 128,900 | — | — |
| 2014-04-07 | $21.82 | $21.82 | 129,600 | — | — |
| 2014-04-04 | $22.98 | $22.98 | 150,900 | — | — |
| 2014-04-03 | $24.62 | $24.62 | 112,700 | — | — |
| 2014-04-02 | $24.84 | $24.84 | 140,200 | — | — |
| 2014-04-01 | $24.41 | $24.41 | 97,100 | — | — |
| 2014-03-31 | $23.09 | $23.09 | 132,900 | — | — |
| 2014-03-28 | $22.62 | $22.62 | 89,300 | — | — |
| 2014-03-27 | $22.58 | $22.58 | 127,900 | — | — |
| 2014-03-26 | $22.79 | $22.79 | 119,500 | — | — |
| 2014-03-25 | $23.61 | $23.61 | 115,600 | — | — |
| 2014-03-24 | $23.89 | $23.89 | 166,100 | — | — |
| 2014-03-21 | $24.45 | $24.45 | 130,100 | — | — |
| 2014-03-20 | $24.36 | $24.36 | 98,100 | — | — |
| 2014-03-19 | $23.63 | $23.63 | 148,300 | — | — |
| 2014-03-18 | $24.21 | $24.21 | 200,400 | — | — |
| 2014-03-17 | $22.65 | $22.65 | 130,300 | — | — |
| 2014-03-14 | $22.11 | $22.11 | 88,100 | — | — |
| 2014-03-13 | $21.59 | $21.59 | 103,800 | — | — |
| 2014-03-12 | $21.89 | $21.89 | 146,800 | — | — |
| 2014-03-11 | $21.81 | $21.81 | 158,400 | — | — |
| 2014-03-10 | $23.17 | $23.17 | 76,400 | — | — |
| 2014-03-07 | $23.25 | $23.25 | 69,200 | — | — |
| 2014-03-06 | $23.30 | $23.30 | 124,100 | — | — |
| 2014-03-05 | $23.27 | $23.27 | 116,900 | — | — |
| 2014-03-04 | $23.60 | $23.60 | 110,600 | — | — |
| 2014-03-03 | $22.96 | $22.96 | 112,900 | — | — |
| 2014-02-28 | $23.40 | $23.40 | 151,400 | — | — |
| 2014-02-27 | $23.45 | $23.45 | 288,300 | — | — |
| 2014-02-26 | $24.45 | $24.45 | 143,300 | — | — |
| 2014-02-25 | $24.26 | $24.26 | 149,600 | — | — |
| 2014-02-24 | $25.66 | $25.66 | 98,200 | — | — |
| 2014-02-21 | $26.09 | $26.09 | 183,400 | — | — |
| 2014-02-20 | $25.89 | $25.89 | 356,100 | — | — |
| 2014-02-19 | $23.60 | $23.60 | 104,300 | — | — |
| 2014-02-18 | $23.56 | $23.56 | 150,200 | — | — |
| 2014-02-14 | $24.42 | $24.42 | 80,500 | — | — |
| 2014-02-13 | $24.37 | $24.37 | 211,600 | — | — |
| 2014-02-12 | $23.74 | $23.74 | 298,200 | — | — |
| 2014-02-11 | $23.59 | $23.59 | 881,100 | — | — |
| 2014-02-10 | $21.48 | $21.48 | 561,200 | — | — |
| 2014-02-07 | $23.00 | $23.00 | 263,200 | — | — |
| 2014-02-06 | $23.17 | $23.17 | 261,100 | — | — |
| 2014-02-05 | $25.20 | $25.20 | 83,700 | — | — |
| 2014-02-04 | $25.09 | $25.09 | 163,900 | — | — |
| 2014-02-03 | $24.53 | $24.53 | 228,200 | — | — |
| 2014-01-31 | $24.95 | $24.95 | 184,200 | — | — |
| 2014-01-30 | $24.11 | $24.11 | 233,200 | — | — |
| 2014-01-29 | $23.47 | $23.47 | 241,200 | — | — |
| 2014-01-28 | $22.88 | $22.88 | 236,000 | — | — |
| 2014-01-27 | $21.59 | $21.59 | 207,000 | — | — |
| 2014-01-24 | $20.07 | $20.07 | 167,100 | — | — |
| 2014-01-23 | $20.35 | $20.35 | 379,100 | — | — |
| 2014-01-22 | $18.61 | $18.61 | 137,400 | — | — |
| 2014-01-21 | $17.98 | $17.98 | 100,900 | — | — |
| 2014-01-17 | $18.49 | $18.49 | 42,300 | — | — |
| 2014-01-16 | $18.60 | $18.60 | 94,600 | — | — |
| 2014-01-15 | $19.32 | $19.32 | 100,800 | — | — |
| 2014-01-14 | $19.12 | $19.12 | 108,100 | — | — |
| 2014-01-13 | $18.11 | $18.11 | 145,600 | — | — |
| 2014-01-10 | $17.41 | $17.41 | 153,600 | — | — |
| 2014-01-09 | $18.10 | $18.10 | 149,000 | — | — |
| 2014-01-08 | $18.86 | $18.86 | 103,000 | — | — |
| 2014-01-07 | $19.36 | $19.36 | 91,500 | — | — |
| 2014-01-06 | $19.55 | $19.55 | 55,600 | — | — |
| 2014-01-03 | $19.33 | $19.33 | 101,300 | — | — |
| 2014-01-02 | $18.99 | $18.99 | 179,000 | — | — |