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
- 1993-11-01 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 | $14.94 | $29.01 | 450,400 | — | — |
| 2014-12-30 | $15.17 | $29.45 | 219,800 | — | — |
| 2014-12-29 | $15.34 | $29.78 | 420,400 | — | — |
| 2014-12-26 | $15.01 | $29.14 | 159,800 | — | — |
| 2014-12-24 | $14.94 | $29.00 | 156,200 | — | — |
| 2014-12-23 | $15.01 | $29.14 | 287,800 | — | — |
| 2014-12-22 | $14.98 | $29.08 | 331,800 | — | — |
| 2014-12-19 | $14.93 | $28.98 | 1,923,800 | — | — |
| 2014-12-18 | $15.08 | $29.27 | 313,000 | — | — |
| 2014-12-17 | $14.85 | $28.84 | 509,000 | — | — |
| 2014-12-16 | $14.57 | $28.28 | 406,600 | — | — |
| 2014-12-15 | $14.34 | $27.84 | 226,800 | — | — |
| 2014-12-12 | $14.48 | $28.12 | 341,400 | — | — |
| 2014-12-11 | $14.71 | $28.56 | 260,600 | — | — |
| 2014-12-10 | $14.72 | $28.44 | 280,400 | — | — |
| 2014-12-09 | $15.23 | $29.43 | 348,400 | — | — |
| 2014-12-08 | $14.96 | $28.91 | 293,800 | — | — |
| 2014-12-05 | $15.24 | $29.45 | 413,800 | — | — |
| 2014-12-04 | $14.96 | $28.91 | 719,600 | — | — |
| 2014-12-03 | $14.97 | $28.93 | 323,200 | — | — |
| 2014-12-02 | $14.90 | $28.80 | 234,800 | — | — |
| 2014-12-01 | $14.53 | $28.07 | 359,600 | — | — |
| 2014-11-28 | $15.09 | $29.15 | 183,000 | — | — |
| 2014-11-26 | $15.55 | $30.05 | 163,600 | — | — |
| 2014-11-25 | $15.52 | $29.99 | 186,400 | — | — |
| 2014-11-24 | $15.56 | $30.07 | 192,600 | — | — |
| 2014-11-21 | $15.32 | $29.60 | 268,800 | — | — |
| 2014-11-20 | $15.47 | $29.90 | 151,200 | — | — |
| 2014-11-19 | $15.37 | $29.71 | 229,400 | — | — |
| 2014-11-18 | $15.70 | $30.34 | 173,800 | — | — |
| 2014-11-17 | $15.66 | $30.27 | 198,800 | — | — |
| 2014-11-14 | $15.90 | $30.73 | 203,000 | — | — |
| 2014-11-13 | $15.92 | $30.76 | 203,200 | — | — |
| 2014-11-12 | $16.09 | $31.11 | 254,600 | — | — |
| 2014-11-11 | $15.82 | $30.57 | 345,800 | — | — |
| 2014-11-10 | $15.94 | $30.81 | 230,400 | — | — |
| 2014-11-07 | $15.84 | $30.60 | 188,600 | — | — |
| 2014-11-06 | $15.81 | $30.56 | 231,400 | — | — |
| 2014-11-05 | $15.82 | $30.58 | 271,200 | — | — |
| 2014-11-04 | $15.76 | $30.46 | 361,600 | — | — |
| 2014-11-03 | $15.84 | $30.60 | 481,400 | — | — |
| 2014-10-31 | $15.89 | $30.71 | 498,400 | — | — |
| 2014-10-30 | $15.50 | $29.96 | 377,200 | — | — |
| 2014-10-29 | $15.34 | $29.65 | 429,000 | — | — |
| 2014-10-28 | $15.14 | $29.25 | 441,200 | — | — |
| 2014-10-27 | $14.68 | $28.37 | 220,400 | — | — |
| 2014-10-24 | $14.51 | $28.03 | 171,000 | — | — |
| 2014-10-23 | $14.45 | $27.92 | 370,400 | — | — |
| 2014-10-22 | $14.27 | $27.57 | 356,600 | — | — |
| 2014-10-21 | $14.45 | $27.92 | 426,400 | — | — |
| 2014-10-20 | $14.00 | $27.05 | 471,000 | — | — |
| 2014-10-17 | $14.05 | $27.14 | 665,200 | — | — |
| 2014-10-16 | $13.91 | $26.87 | 701,000 | — | — |
| 2014-10-15 | $13.70 | $26.47 | 660,400 | — | — |
| 2014-10-14 | $14.33 | $27.69 | 527,800 | — | — |
| 2014-10-13 | $14.14 | $27.32 | 427,400 | — | — |
| 2014-10-10 | $13.87 | $26.81 | 445,000 | — | — |
| 2014-10-09 | $13.90 | $26.85 | 522,400 | — | — |
| 2014-10-08 | $14.17 | $27.38 | 293,200 | — | — |
| 2014-10-07 | $13.79 | $26.64 | 481,600 | — | — |
| 2014-10-06 | $14.00 | $27.05 | 229,400 | — | — |
| 2014-10-03 | $14.12 | $27.28 | 383,800 | — | — |
| 2014-10-02 | $14.08 | $27.21 | 412,400 | — | — |
| 2014-10-01 | $13.77 | $26.60 | 519,000 | — | — |
| 2014-09-30 | $13.90 | $26.85 | 607,600 | — | — |
| 2014-09-29 | $14.07 | $27.18 | 345,800 | — | — |
| 2014-09-26 | $14.08 | $27.21 | 398,800 | — | — |
| 2014-09-25 | $14.03 | $27.12 | 416,200 | — | — |
| 2014-09-24 | $14.22 | $27.47 | 351,800 | — | — |
| 2014-09-23 | $14.12 | $27.28 | 457,800 | — | — |
| 2014-09-22 | $14.33 | $27.70 | 483,600 | — | — |
| 2014-09-19 | $14.59 | $28.19 | 2,771,000 | — | — |
| 2014-09-18 | $15.00 | $28.99 | 424,400 | — | — |
| 2014-09-17 | $14.80 | $28.59 | 253,200 | — | — |
| 2014-09-16 | $14.74 | $28.49 | 401,000 | — | — |
| 2014-09-15 | $14.76 | $28.53 | 279,200 | — | — |
| 2014-09-12 | $14.92 | $28.84 | 383,000 | — | — |
| 2014-09-11 | $15.01 | $29.00 | 201,800 | — | — |
| 2014-09-10 | $14.93 | $28.72 | 175,800 | — | — |
| 2014-09-09 | $14.70 | $28.28 | 229,600 | — | — |
| 2014-09-08 | $14.95 | $28.75 | 189,400 | — | — |
| 2014-09-05 | $14.79 | $28.45 | 153,800 | — | — |
| 2014-09-04 | $14.79 | $28.44 | 159,000 | — | — |
| 2014-09-03 | $14.89 | $28.63 | 255,400 | — | — |
| 2014-09-02 | $14.88 | $28.62 | 244,800 | — | — |
| 2014-08-29 | $14.70 | $28.27 | 208,800 | — | — |
| 2014-08-28 | $14.62 | $28.12 | 224,200 | — | — |
| 2014-08-27 | $14.87 | $28.60 | 163,400 | — | — |
| 2014-08-26 | $15.06 | $28.97 | 235,400 | — | — |
| 2014-08-25 | $14.91 | $28.67 | 232,000 | — | — |
| 2014-08-22 | $14.99 | $28.84 | 168,400 | — | — |
| 2014-08-21 | $14.92 | $28.70 | 246,600 | — | — |
| 2014-08-20 | $14.75 | $28.37 | 193,200 | — | — |
| 2014-08-19 | $14.89 | $28.63 | 121,800 | — | — |
| 2014-08-18 | $14.95 | $28.76 | 285,800 | — | — |
| 2014-08-15 | $14.56 | $28.01 | 414,000 | — | — |
| 2014-08-14 | $14.64 | $28.16 | 185,800 | — | — |
| 2014-08-13 | $14.77 | $28.40 | 191,000 | — | — |
| 2014-08-12 | $14.66 | $28.20 | 217,400 | — | — |
| 2014-08-11 | $14.78 | $28.43 | 216,000 | — | — |
| 2014-08-08 | $14.74 | $28.34 | 284,000 | — | — |
| 2014-08-07 | $14.59 | $28.07 | 167,800 | — | — |
| 2014-08-06 | $14.70 | $28.27 | 260,400 | — | — |
| 2014-08-05 | $14.53 | $27.94 | 234,200 | — | — |
| 2014-08-04 | $14.46 | $27.81 | 332,400 | — | — |
| 2014-08-01 | $14.35 | $27.60 | 383,400 | — | — |
| 2014-07-31 | $14.69 | $28.26 | 423,000 | — | — |
| 2014-07-30 | $15.00 | $28.85 | 275,600 | — | — |
| 2014-07-29 | $14.79 | $28.45 | 183,000 | — | — |
| 2014-07-28 | $14.66 | $28.19 | 220,400 | — | — |
| 2014-07-25 | $14.89 | $28.63 | 235,400 | — | — |
| 2014-07-24 | $14.98 | $28.81 | 361,000 | — | — |
| 2014-07-23 | $14.86 | $28.59 | 345,400 | — | — |
| 2014-07-22 | $14.88 | $28.62 | 343,000 | — | — |
| 2014-07-21 | $14.91 | $28.67 | 281,600 | — | — |
| 2014-07-18 | $15.09 | $29.02 | 551,200 | — | — |
| 2014-07-17 | $14.91 | $28.68 | 423,800 | — | — |
| 2014-07-16 | $15.27 | $29.36 | 286,400 | — | — |
| 2014-07-15 | $15.45 | $29.72 | 245,400 | — | — |
| 2014-07-14 | $15.35 | $29.53 | 173,600 | — | — |
| 2014-07-11 | $15.36 | $29.54 | 174,600 | — | — |
| 2014-07-10 | $15.42 | $29.66 | 294,200 | — | — |
| 2014-07-09 | $15.61 | $30.03 | 301,200 | — | — |
| 2014-07-08 | $15.49 | $29.80 | 650,200 | — | — |
| 2014-07-07 | $15.80 | $30.38 | 298,400 | — | — |
| 2014-07-03 | $15.99 | $30.75 | 294,400 | — | — |
| 2014-07-02 | $15.76 | $30.32 | 309,600 | — | — |
| 2014-07-01 | $16.01 | $30.80 | 467,800 | — | — |
| 2014-06-30 | $15.69 | $30.17 | 352,600 | — | — |
| 2014-06-27 | $15.73 | $30.25 | 779,400 | — | — |
| 2014-06-26 | $15.66 | $30.11 | 219,000 | — | — |
| 2014-06-25 | $15.70 | $30.19 | 278,200 | — | — |
| 2014-06-24 | $15.55 | $29.90 | 335,400 | — | — |
| 2014-06-23 | $15.72 | $30.23 | 228,000 | — | — |
| 2014-06-20 | $15.83 | $30.45 | 1,051,800 | — | — |
| 2014-06-19 | $15.84 | $30.47 | 172,200 | — | — |
| 2014-06-18 | $15.91 | $30.61 | 359,400 | — | — |
| 2014-06-17 | $15.77 | $30.34 | 372,400 | — | — |
| 2014-06-16 | $15.43 | $29.68 | 288,200 | — | — |
| 2014-06-13 | $15.61 | $30.02 | 318,000 | — | — |
| 2014-06-12 | $15.71 | $30.21 | 273,800 | — | — |
| 2014-06-11 | $15.85 | $30.35 | 267,400 | — | — |
| 2014-06-10 | $16.05 | $30.73 | 315,600 | — | — |
| 2014-06-09 | $16.12 | $30.87 | 331,200 | — | — |
| 2014-06-06 | $15.77 | $30.19 | 376,600 | — | — |
| 2014-06-05 | $15.56 | $29.79 | 483,000 | — | — |
| 2014-06-04 | $15.18 | $29.07 | 468,400 | — | — |
| 2014-06-03 | $15.10 | $28.92 | 459,600 | — | — |
| 2014-06-02 | $14.94 | $28.61 | 393,600 | — | — |
| 2014-05-30 | $14.87 | $28.48 | 366,000 | — | — |
| 2014-05-29 | $14.88 | $28.50 | 328,000 | — | — |
| 2014-05-28 | $14.96 | $28.66 | 308,400 | — | — |
| 2014-05-27 | $15.10 | $28.91 | 359,600 | — | — |
| 2014-05-23 | $14.75 | $28.25 | 247,600 | — | — |
| 2014-05-22 | $14.68 | $28.11 | 336,000 | — | — |
| 2014-05-21 | $14.61 | $27.97 | 419,200 | — | — |
| 2014-05-20 | $14.56 | $27.89 | 763,200 | — | — |
| 2014-05-19 | $14.85 | $28.43 | 477,200 | — | — |
| 2014-05-16 | $14.56 | $27.87 | 452,400 | — | — |
| 2014-05-15 | $14.54 | $27.85 | 558,000 | — | — |
| 2014-05-14 | $14.59 | $27.94 | 830,000 | — | — |
| 2014-05-13 | $14.89 | $28.52 | 992,400 | — | — |
| 2014-05-12 | $15.06 | $28.83 | 514,800 | — | — |
| 2014-05-09 | $14.69 | $28.13 | 374,800 | — | — |
| 2014-05-08 | $14.42 | $27.62 | 464,800 | — | — |
| 2014-05-07 | $14.59 | $27.95 | 473,200 | — | — |
| 2014-05-06 | $14.39 | $27.55 | 481,600 | — | — |
| 2014-05-05 | $14.62 | $27.99 | 437,200 | — | — |
| 2014-05-02 | $14.68 | $28.10 | 379,200 | — | — |
| 2014-05-01 | $14.66 | $28.08 | 510,000 | — | — |
| 2014-04-30 | $14.76 | $28.27 | 445,200 | — | — |
| 2014-04-29 | $14.65 | $28.06 | 374,000 | — | — |
| 2014-04-28 | $14.83 | $28.40 | 636,000 | — | — |
| 2014-04-25 | $14.87 | $28.48 | 619,600 | — | — |
| 2014-04-24 | $15.12 | $28.95 | 719,200 | — | — |
| 2014-04-23 | $15.38 | $29.45 | 855,600 | — | — |
| 2014-04-22 | $15.10 | $28.91 | 905,600 | — | — |
| 2014-04-21 | $14.79 | $28.33 | 852,400 | — | — |
| 2014-04-17 | $14.60 | $27.96 | 454,400 | — | — |
| 2014-04-16 | $14.51 | $27.79 | 314,800 | — | — |
| 2014-04-15 | $14.53 | $27.82 | 524,400 | — | — |
| 2014-04-14 | $14.61 | $27.98 | 313,200 | — | — |
| 2014-04-11 | $14.51 | $27.78 | 411,200 | — | — |
| 2014-04-10 | $14.58 | $27.92 | 598,400 | — | — |
| 2014-04-09 | $15.00 | $28.73 | 254,000 | — | — |
| 2014-04-08 | $15.09 | $28.90 | 351,600 | — | — |
| 2014-04-07 | $15.10 | $28.91 | 445,200 | — | — |
| 2014-04-04 | $15.27 | $29.24 | 440,400 | — | — |
| 2014-04-03 | $15.78 | $30.22 | 322,800 | — | — |
| 2014-04-02 | $15.77 | $30.20 | 312,000 | — | — |
| 2014-04-01 | $15.83 | $30.32 | 639,200 | — | — |
| 2014-03-31 | $15.45 | $29.58 | 372,800 | — | — |
| 2014-03-28 | $15.15 | $29.01 | 305,200 | — | — |
| 2014-03-27 | $15.25 | $29.21 | 392,000 | — | — |
| 2014-03-26 | $15.52 | $29.72 | 522,000 | — | — |
| 2014-03-25 | $15.82 | $30.29 | 424,000 | — | — |
| 2014-03-24 | $15.77 | $30.20 | 390,400 | — | — |
| 2014-03-21 | $15.82 | $30.30 | 1,878,800 | — | — |
| 2014-03-20 | $16.01 | $30.66 | 519,200 | — | — |
| 2014-03-19 | $15.60 | $29.88 | 345,600 | — | — |
| 2014-03-18 | $15.50 | $29.68 | 453,600 | — | — |
| 2014-03-17 | $15.35 | $29.39 | 699,200 | — | — |
| 2014-03-14 | $15.02 | $28.77 | 917,600 | — | — |
| 2014-03-13 | $15.17 | $29.05 | 490,400 | — | — |
| 2014-03-12 | $15.32 | $29.34 | 750,000 | — | — |
| 2014-03-11 | $15.65 | $29.84 | 476,400 | — | — |
| 2014-03-10 | $15.91 | $30.35 | 426,000 | — | — |
| 2014-03-07 | $15.89 | $30.31 | 406,800 | — | — |
| 2014-03-06 | $15.75 | $30.03 | 512,000 | — | — |
| 2014-03-05 | $15.55 | $29.66 | 430,000 | — | — |
| 2014-03-04 | $15.58 | $29.70 | 882,400 | — | — |
| 2014-03-03 | $15.03 | $28.66 | 468,400 | — | — |
| 2014-02-28 | $15.12 | $28.84 | 755,200 | — | — |
| 2014-02-27 | $15.00 | $28.60 | 319,600 | — | — |
| 2014-02-26 | $15.01 | $28.62 | 530,400 | — | — |
| 2014-02-25 | $14.80 | $28.22 | 518,400 | — | — |
| 2014-02-24 | $14.85 | $28.31 | 667,600 | — | — |
| 2014-02-21 | $14.57 | $27.78 | 848,800 | — | — |
| 2014-02-20 | $14.48 | $27.61 | 533,600 | — | — |
| 2014-02-19 | $14.46 | $27.58 | 732,800 | — | — |
| 2014-02-18 | $14.96 | $28.54 | 441,200 | — | — |
| 2014-02-14 | $14.89 | $28.40 | 374,000 | — | — |
| 2014-02-13 | $14.91 | $28.43 | 344,000 | — | — |
| 2014-02-12 | $14.84 | $28.29 | 352,400 | — | — |
| 2014-02-11 | $14.89 | $28.39 | 364,800 | — | — |
| 2014-02-10 | $14.76 | $28.15 | 382,800 | — | — |
| 2014-02-07 | $14.75 | $28.12 | 526,000 | — | — |
| 2014-02-06 | $14.78 | $28.19 | 450,800 | — | — |
| 2014-02-05 | $14.73 | $28.08 | 578,400 | — | — |
| 2014-02-04 | $14.90 | $28.42 | 816,000 | — | — |
| 2014-02-03 | $14.75 | $28.13 | 792,400 | — | — |
| 2014-01-31 | $15.29 | $29.17 | 950,800 | — | — |
| 2014-01-30 | $15.64 | $29.82 | 488,000 | — | — |
| 2014-01-29 | $15.46 | $29.48 | 587,600 | — | — |
| 2014-01-28 | $15.85 | $30.22 | 472,800 | — | — |
| 2014-01-27 | $15.97 | $30.46 | 793,200 | — | — |
| 2014-01-24 | $16.25 | $31.00 | 627,600 | — | — |
| 2014-01-23 | $16.33 | $31.15 | 454,800 | — | — |
| 2014-01-22 | $16.57 | $31.61 | 358,000 | — | — |
| 2014-01-21 | $16.49 | $31.45 | 325,200 | — | — |
| 2014-01-17 | $16.16 | $30.82 | 492,000 | — | — |
| 2014-01-16 | $16.00 | $30.52 | 395,600 | — | — |
| 2014-01-15 | $16.17 | $30.83 | 341,200 | — | — |
| 2014-01-14 | $16.28 | $31.04 | 680,400 | — | — |
| 2014-01-13 | $16.29 | $31.06 | 492,800 | — | — |
| 2014-01-10 | $16.35 | $31.19 | 294,800 | — | — |
| 2014-01-09 | $16.47 | $31.41 | 274,000 | — | — |
| 2014-01-08 | $16.37 | $31.21 | 629,200 | — | — |
| 2014-01-07 | $16.30 | $31.08 | 453,200 | — | — |
| 2014-01-06 | $16.13 | $30.76 | 488,400 | — | — |
| 2014-01-03 | $16.34 | $31.17 | 332,000 | — | — |
| 2014-01-02 | $16.19 | $30.88 | 424,400 | — | — |