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
- 1986-09-02 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 | $13.32 | $66.88 | 583,500 | — | — |
| 2014-12-30 | $13.42 | $67.38 | 549,600 | — | — |
| 2014-12-29 | $13.48 | $67.68 | 773,200 | — | — |
| 2014-12-26 | $13.23 | $66.43 | 307,200 | — | — |
| 2014-12-24 | $13.22 | $66.38 | 414,500 | — | — |
| 2014-12-23 | $13.32 | $66.88 | 1,016,500 | — | — |
| 2014-12-22 | $13.07 | $65.62 | 808,200 | — | — |
| 2014-12-19 | $13.00 | $65.27 | 2,332,600 | — | — |
| 2014-12-18 | $13.02 | $65.37 | 1,030,000 | — | — |
| 2014-12-17 | $12.89 | $64.72 | 1,342,600 | — | — |
| 2014-12-16 | $12.59 | $63.21 | 1,592,200 | — | — |
| 2014-12-15 | $12.36 | $62.06 | 977,800 | — | — |
| 2014-12-12 | $12.46 | $62.56 | 708,300 | — | — |
| 2014-12-11 | $12.60 | $63.26 | 771,100 | — | — |
| 2014-12-10 | $12.55 | $63.01 | 1,057,700 | — | — |
| 2014-12-09 | $12.98 | $65.17 | 1,134,400 | — | — |
| 2014-12-08 | $12.83 | $64.42 | 799,600 | — | — |
| 2014-12-05 | $12.94 | $64.97 | 757,200 | — | — |
| 2014-12-04 | $12.66 | $63.56 | 572,200 | — | — |
| 2014-12-03 | $12.68 | $63.66 | 568,000 | — | — |
| 2014-12-02 | $12.50 | $62.76 | 534,900 | — | — |
| 2014-12-01 | $12.38 | $62.16 | 742,400 | — | — |
| 2014-11-28 | $12.59 | $63.21 | 453,300 | — | — |
| 2014-11-26 | $12.84 | $64.47 | 548,100 | — | — |
| 2014-11-25 | $12.93 | $64.32 | 403,700 | — | — |
| 2014-11-24 | $12.91 | $64.22 | 487,300 | — | — |
| 2014-11-21 | $12.76 | $63.47 | 493,400 | — | — |
| 2014-11-20 | $12.90 | $64.17 | 524,800 | — | — |
| 2014-11-19 | $12.73 | $63.32 | 501,700 | — | — |
| 2014-11-18 | $12.88 | $64.07 | 465,600 | — | — |
| 2014-11-17 | $12.89 | $64.12 | 532,900 | — | — |
| 2014-11-14 | $12.96 | $64.47 | 478,000 | — | — |
| 2014-11-13 | $13.00 | $64.67 | 639,800 | — | — |
| 2014-11-12 | $13.16 | $65.46 | 1,079,300 | — | — |
| 2014-11-11 | $12.98 | $64.57 | 565,000 | — | — |
| 2014-11-10 | $12.98 | $64.57 | 458,900 | — | — |
| 2014-11-07 | $12.88 | $64.07 | 495,600 | — | — |
| 2014-11-06 | $12.87 | $64.02 | 534,100 | — | — |
| 2014-11-05 | $12.79 | $63.62 | 658,500 | — | — |
| 2014-11-04 | $12.70 | $63.17 | 1,068,300 | — | — |
| 2014-11-03 | $12.75 | $63.42 | 1,079,800 | — | — |
| 2014-10-31 | $12.79 | $63.62 | 1,234,800 | — | — |
| 2014-10-30 | $12.55 | $62.43 | 1,177,500 | — | — |
| 2014-10-29 | $12.46 | $61.98 | 882,100 | — | — |
| 2014-10-28 | $12.32 | $61.28 | 1,097,600 | — | — |
| 2014-10-27 | $11.95 | $59.44 | 506,500 | — | — |
| 2014-10-24 | $11.87 | $59.04 | 583,600 | — | — |
| 2014-10-23 | $11.80 | $58.70 | 1,106,700 | — | — |
| 2014-10-22 | $11.91 | $59.24 | 703,200 | — | — |
| 2014-10-21 | $12.20 | $60.69 | 874,600 | — | — |
| 2014-10-20 | $11.99 | $59.64 | 661,200 | — | — |
| 2014-10-17 | $12.01 | $59.74 | 1,067,700 | — | — |
| 2014-10-16 | $12.12 | $60.29 | 1,250,200 | — | — |
| 2014-10-15 | $11.85 | $58.95 | 1,941,400 | — | — |
| 2014-10-14 | $11.97 | $59.54 | 2,053,000 | — | — |
| 2014-10-13 | $11.83 | $58.85 | 1,243,200 | — | — |
| 2014-10-10 | $11.72 | $58.30 | 1,187,600 | — | — |
| 2014-10-09 | $11.70 | $58.20 | 1,637,000 | — | — |
| 2014-10-08 | $12.11 | $60.24 | 1,455,500 | — | — |
| 2014-10-07 | $11.78 | $58.60 | 771,700 | — | — |
| 2014-10-06 | $11.98 | $59.59 | 711,500 | — | — |
| 2014-10-03 | $12.15 | $60.44 | 777,100 | — | — |
| 2014-10-02 | $12.04 | $59.89 | 524,000 | — | — |
| 2014-10-01 | $11.93 | $59.34 | 899,600 | — | — |
| 2014-09-30 | $11.99 | $59.64 | 854,200 | — | — |
| 2014-09-29 | $12.05 | $59.94 | 428,600 | — | — |
| 2014-09-26 | $12.12 | $60.29 | 474,400 | — | — |
| 2014-09-25 | $12.12 | $60.29 | 889,200 | — | — |
| 2014-09-24 | $12.25 | $60.94 | 726,200 | — | — |
| 2014-09-23 | $12.26 | $60.98 | 841,400 | — | — |
| 2014-09-22 | $12.52 | $62.28 | 706,400 | — | — |
| 2014-09-19 | $12.71 | $63.22 | 1,802,800 | — | — |
| 2014-09-18 | $12.77 | $63.52 | 1,388,600 | — | — |
| 2014-09-17 | $12.65 | $62.92 | 823,300 | — | — |
| 2014-09-16 | $12.57 | $62.53 | 782,700 | — | — |
| 2014-09-15 | $12.65 | $62.92 | 695,200 | — | — |
| 2014-09-12 | $12.77 | $63.52 | 667,300 | — | — |
| 2014-09-11 | $12.69 | $63.12 | 520,400 | — | — |
| 2014-09-10 | $12.60 | $62.68 | 622,000 | — | — |
| 2014-09-09 | $12.45 | $61.93 | 855,500 | — | — |
| 2014-09-08 | $12.72 | $63.27 | 523,800 | — | — |
| 2014-09-05 | $12.65 | $62.92 | 796,200 | — | — |
| 2014-09-04 | $12.64 | $62.88 | 3,074,500 | — | — |
| 2014-09-03 | $12.51 | $62.23 | 1,127,300 | — | — |
| 2014-09-02 | $12.38 | $61.58 | 587,600 | — | — |
| 2014-08-29 | $12.36 | $61.48 | 621,300 | — | — |
| 2014-08-28 | $12.21 | $60.74 | 618,400 | — | — |
| 2014-08-27 | $12.45 | $61.33 | 485,700 | — | — |
| 2014-08-26 | $12.50 | $61.58 | 498,500 | — | — |
| 2014-08-25 | $12.34 | $60.79 | 514,000 | — | — |
| 2014-08-22 | $12.35 | $60.84 | 673,100 | — | — |
| 2014-08-21 | $12.25 | $60.35 | 574,200 | — | — |
| 2014-08-20 | $12.09 | $59.56 | 457,900 | — | — |
| 2014-08-19 | $12.10 | $59.61 | 376,800 | — | — |
| 2014-08-18 | $12.11 | $59.66 | 641,100 | — | — |
| 2014-08-15 | $11.93 | $58.77 | 965,600 | — | — |
| 2014-08-14 | $12.04 | $59.31 | 480,900 | — | — |
| 2014-08-13 | $12.08 | $59.51 | 592,500 | — | — |
| 2014-08-12 | $12.01 | $59.17 | 463,400 | — | — |
| 2014-08-11 | $12.10 | $59.61 | 459,500 | — | — |
| 2014-08-08 | $12.06 | $59.41 | 496,400 | — | — |
| 2014-08-07 | $12.01 | $59.17 | 674,500 | — | — |
| 2014-08-06 | $12.10 | $59.61 | 944,400 | — | — |
| 2014-08-05 | $12.09 | $59.56 | 752,100 | — | — |
| 2014-08-04 | $12.11 | $59.66 | 640,000 | — | — |
| 2014-08-01 | $12.09 | $59.56 | 779,400 | — | — |
| 2014-07-31 | $12.30 | $60.59 | 840,600 | — | — |
| 2014-07-30 | $12.45 | $61.33 | 570,100 | — | — |
| 2014-07-29 | $12.38 | $60.99 | 565,700 | — | — |
| 2014-07-28 | $12.40 | $61.09 | 765,800 | — | — |
| 2014-07-25 | $12.58 | $61.97 | 736,600 | — | — |
| 2014-07-24 | $12.56 | $61.87 | 608,300 | — | — |
| 2014-07-23 | $12.40 | $61.09 | 1,037,400 | — | — |
| 2014-07-22 | $12.13 | $59.76 | 1,861,600 | — | — |
| 2014-07-21 | $12.15 | $59.86 | 1,033,700 | — | — |
| 2014-07-18 | $12.26 | $60.40 | 802,700 | — | — |
| 2014-07-17 | $12.21 | $60.15 | 990,800 | — | — |
| 2014-07-16 | $12.41 | $61.14 | 571,000 | — | — |
| 2014-07-15 | $12.62 | $62.17 | 542,400 | — | — |
| 2014-07-14 | $12.51 | $61.63 | 509,400 | — | — |
| 2014-07-11 | $12.56 | $61.87 | 508,400 | — | — |
| 2014-07-10 | $12.59 | $62.02 | 659,000 | — | — |
| 2014-07-09 | $12.71 | $62.61 | 793,800 | — | — |
| 2014-07-08 | $12.63 | $62.22 | 749,300 | — | — |
| 2014-07-07 | $12.84 | $63.25 | 588,700 | — | — |
| 2014-07-03 | $13.00 | $64.04 | 689,400 | — | — |
| 2014-07-02 | $12.85 | $63.30 | 692,200 | — | — |
| 2014-07-01 | $13.02 | $64.14 | 1,085,900 | — | — |
| 2014-06-30 | $12.82 | $63.16 | 657,500 | — | — |
| 2014-06-27 | $12.73 | $62.71 | 1,210,200 | — | — |
| 2014-06-26 | $12.71 | $62.61 | 379,200 | — | — |
| 2014-06-25 | $12.72 | $62.66 | 423,600 | — | — |
| 2014-06-24 | $12.64 | $62.27 | 767,100 | — | — |
| 2014-06-23 | $12.76 | $62.86 | 422,900 | — | — |
| 2014-06-20 | $12.77 | $62.91 | 1,178,400 | — | — |
| 2014-06-19 | $12.71 | $62.61 | 419,400 | — | — |
| 2014-06-18 | $12.78 | $62.96 | 674,300 | — | — |
| 2014-06-17 | $12.71 | $62.61 | 724,600 | — | — |
| 2014-06-16 | $12.59 | $62.02 | 736,400 | — | — |
| 2014-06-13 | $12.61 | $62.12 | 574,900 | — | — |
| 2014-06-12 | $12.66 | $62.37 | 637,100 | — | — |
| 2014-06-11 | $12.65 | $62.32 | 604,900 | — | — |
| 2014-06-10 | $12.76 | $62.86 | 453,100 | — | — |
| 2014-06-09 | $12.87 | $63.40 | 508,300 | — | — |
| 2014-06-06 | $12.66 | $62.37 | 930,100 | — | — |
| 2014-06-05 | $12.58 | $61.97 | 871,000 | — | — |
| 2014-06-04 | $12.32 | $60.69 | 475,500 | — | — |
| 2014-06-03 | $12.34 | $60.79 | 1,074,200 | — | — |
| 2014-06-02 | $12.33 | $60.74 | 698,800 | — | — |
| 2014-05-30 | $12.24 | $60.30 | 753,600 | — | — |
| 2014-05-29 | $12.30 | $60.59 | 869,100 | — | — |
| 2014-05-28 | $12.32 | $60.10 | 855,500 | — | — |
| 2014-05-27 | $12.39 | $60.44 | 626,500 | — | — |
| 2014-05-23 | $12.27 | $59.86 | 501,700 | — | — |
| 2014-05-22 | $12.23 | $59.66 | 685,000 | — | — |
| 2014-05-21 | $12.16 | $59.32 | 578,100 | — | — |
| 2014-05-20 | $12.10 | $59.03 | 971,100 | — | — |
| 2014-05-19 | $12.22 | $59.61 | 533,900 | — | — |
| 2014-05-16 | $12.06 | $58.83 | 717,900 | — | — |
| 2014-05-15 | $12.01 | $58.59 | 1,240,100 | — | — |
| 2014-05-14 | $12.00 | $58.54 | 875,800 | — | — |
| 2014-05-13 | $12.32 | $60.10 | 904,300 | — | — |
| 2014-05-12 | $12.57 | $61.32 | 1,238,800 | — | — |
| 2014-05-09 | $12.40 | $60.49 | 657,900 | — | — |
| 2014-05-08 | $12.28 | $59.91 | 1,405,800 | — | — |
| 2014-05-07 | $12.15 | $59.27 | 1,112,500 | — | — |
| 2014-05-06 | $11.98 | $58.44 | 1,329,700 | — | — |
| 2014-05-05 | $12.30 | $60.00 | 521,900 | — | — |
| 2014-05-02 | $12.37 | $60.35 | 662,200 | — | — |
| 2014-05-01 | $12.35 | $60.25 | 930,900 | — | — |
| 2014-04-30 | $12.44 | $60.69 | 747,100 | — | — |
| 2014-04-29 | $12.39 | $60.44 | 620,700 | — | — |
| 2014-04-28 | $12.49 | $60.93 | 1,138,700 | — | — |
| 2014-04-25 | $12.45 | $60.74 | 744,400 | — | — |
| 2014-04-24 | $12.64 | $61.66 | 1,032,200 | — | — |
| 2014-04-23 | $12.83 | $62.59 | 922,000 | — | — |
| 2014-04-22 | $12.83 | $62.59 | 861,700 | — | — |
| 2014-04-21 | $12.74 | $62.15 | 512,900 | — | — |
| 2014-04-17 | $12.87 | $62.78 | 1,004,900 | — | — |
| 2014-04-16 | $12.76 | $62.25 | 887,000 | — | — |
| 2014-04-15 | $12.79 | $62.39 | 1,126,800 | — | — |
| 2014-04-14 | $12.77 | $62.30 | 921,400 | — | — |
| 2014-04-11 | $12.62 | $61.56 | 1,050,900 | — | — |
| 2014-04-10 | $12.75 | $62.20 | 1,454,300 | — | — |
| 2014-04-09 | $13.10 | $63.91 | 2,084,200 | — | — |
| 2014-04-08 | $13.17 | $64.25 | 3,259,100 | — | — |
| 2014-04-07 | $13.38 | $65.27 | 1,433,700 | — | — |
| 2014-04-04 | $13.39 | $65.32 | 2,349,600 | — | — |
| 2014-04-03 | $13.63 | $66.49 | 1,380,800 | — | — |
| 2014-04-02 | $13.65 | $66.59 | 1,401,900 | — | — |
| 2014-04-01 | $13.62 | $66.44 | 1,549,800 | — | — |
| 2014-03-31 | $13.40 | $65.37 | 1,329,900 | — | — |
| 2014-03-28 | $13.14 | $64.10 | 924,500 | — | — |
| 2014-03-27 | $13.09 | $63.86 | 1,458,500 | — | — |
| 2014-03-26 | $13.21 | $64.44 | 1,276,100 | — | — |
| 2014-03-25 | $13.41 | $65.42 | 1,041,400 | — | — |
| 2014-03-24 | $13.43 | $65.52 | 1,043,500 | — | — |
| 2014-03-21 | $13.34 | $65.08 | 7,000,700 | — | — |
| 2014-03-20 | $13.51 | $65.91 | 1,506,600 | — | — |
| 2014-03-19 | $13.23 | $64.54 | 1,731,900 | — | — |
| 2014-03-18 | $13.17 | $64.25 | 1,884,300 | — | — |
| 2014-03-17 | $13.09 | $63.86 | 2,014,500 | — | — |
| 2014-03-14 | $12.82 | $62.54 | 967,500 | — | — |
| 2014-03-13 | $12.68 | $61.86 | 914,400 | — | — |
| 2014-03-12 | $12.76 | $62.25 | 788,700 | — | — |
| 2014-03-11 | $12.72 | $62.05 | 825,000 | — | — |
| 2014-03-10 | $12.80 | $62.44 | 883,400 | — | — |
| 2014-03-07 | $12.75 | $62.20 | 1,372,400 | — | — |
| 2014-03-06 | $12.49 | $60.93 | 726,300 | — | — |
| 2014-03-05 | $12.44 | $60.69 | 804,700 | — | — |
| 2014-03-04 | $12.53 | $61.13 | 1,636,300 | — | — |
| 2014-03-03 | $12.18 | $59.42 | 947,100 | — | — |
| 2014-02-28 | $12.19 | $59.47 | 1,206,500 | — | — |
| 2014-02-27 | $12.08 | $58.93 | 929,700 | — | — |
| 2014-02-26 | $12.10 | $58.44 | 747,200 | — | — |
| 2014-02-25 | $12.00 | $57.96 | 878,400 | — | — |
| 2014-02-24 | $11.99 | $57.91 | 903,500 | — | — |
| 2014-02-21 | $11.81 | $57.04 | 1,533,500 | — | — |
| 2014-02-20 | $11.65 | $56.27 | 3,175,500 | — | — |
| 2014-02-19 | $11.74 | $56.70 | 1,358,100 | — | — |
| 2014-02-18 | $12.09 | $58.39 | 1,245,600 | — | — |
| 2014-02-14 | $12.09 | $58.39 | 1,130,500 | — | — |
| 2014-02-13 | $12.06 | $58.25 | 755,600 | — | — |
| 2014-02-12 | $11.97 | $57.81 | 624,700 | — | — |
| 2014-02-11 | $11.92 | $57.57 | 555,000 | — | — |
| 2014-02-10 | $11.76 | $56.80 | 748,900 | — | — |
| 2014-02-07 | $11.70 | $56.51 | 623,300 | — | — |
| 2014-02-06 | $11.77 | $56.85 | 789,400 | — | — |
| 2014-02-05 | $11.64 | $56.22 | 915,600 | — | — |
| 2014-02-04 | $11.62 | $56.12 | 639,200 | — | — |
| 2014-02-03 | $11.49 | $55.50 | 1,133,200 | — | — |
| 2014-01-31 | $11.84 | $57.19 | 778,400 | — | — |
| 2014-01-30 | $12.10 | $58.44 | 931,600 | — | — |
| 2014-01-29 | $11.86 | $57.28 | 844,100 | — | — |
| 2014-01-28 | $12.18 | $58.83 | 659,800 | — | — |
| 2014-01-27 | $12.20 | $58.93 | 792,700 | — | — |
| 2014-01-24 | $12.37 | $59.75 | 945,100 | — | — |
| 2014-01-23 | $12.64 | $61.05 | 784,500 | — | — |
| 2014-01-22 | $12.87 | $62.16 | 899,700 | — | — |
| 2014-01-21 | $12.85 | $62.07 | 705,400 | — | — |
| 2014-01-17 | $12.61 | $60.91 | 484,700 | — | — |
| 2014-01-16 | $12.63 | $61.00 | 639,600 | — | — |
| 2014-01-15 | $12.76 | $61.63 | 748,700 | — | — |
| 2014-01-14 | $12.81 | $61.87 | 765,300 | — | — |
| 2014-01-13 | $12.79 | $61.78 | 1,247,800 | — | — |
| 2014-01-10 | $12.95 | $62.55 | 1,245,600 | — | — |
| 2014-01-09 | $12.89 | $62.26 | 830,900 | — | — |
| 2014-01-08 | $12.85 | $62.07 | 1,112,600 | — | — |
| 2014-01-07 | $12.74 | $61.53 | 1,143,100 | — | — |
| 2014-01-06 | $12.30 | $59.41 | 576,300 | — | — |
| 2014-01-03 | $12.45 | $60.13 | 577,200 | — | — |
| 2014-01-02 | $12.43 | $60.04 | 754,800 | — | — |