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
- 1985-09-04 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 | $13.05 | $29.32 | 54,800 | — | — |
| 2014-12-30 | $13.13 | $29.50 | 41,800 | — | — |
| 2014-12-29 | $13.12 | $29.48 | 51,100 | — | — |
| 2014-12-26 | $13.11 | $29.46 | 143,500 | — | — |
| 2014-12-24 | $12.91 | $29.01 | 107,300 | — | — |
| 2014-12-23 | $12.92 | $29.03 | 53,700 | — | — |
| 2014-12-22 | $12.78 | $28.71 | 47,200 | — | — |
| 2014-12-19 | $12.71 | $28.56 | 206,200 | — | — |
| 2014-12-18 | $12.65 | $28.42 | 124,100 | — | — |
| 2014-12-17 | $12.69 | $28.51 | 79,100 | — | — |
| 2014-12-16 | $12.40 | $27.86 | 131,100 | — | — |
| 2014-12-15 | $12.49 | $28.06 | 52,700 | — | — |
| 2014-12-12 | $12.50 | $28.08 | 53,800 | — | — |
| 2014-12-11 | $12.44 | $27.95 | 65,400 | — | — |
| 2014-12-10 | $12.29 | $27.61 | 74,300 | — | — |
| 2014-12-09 | $12.58 | $28.26 | 164,800 | — | — |
| 2014-12-08 | $12.38 | $27.82 | 122,300 | — | — |
| 2014-12-05 | $12.18 | $27.37 | 62,200 | — | — |
| 2014-12-04 | $12.05 | $27.07 | 87,300 | — | — |
| 2014-12-03 | $12.05 | $27.07 | 106,300 | — | — |
| 2014-12-02 | $12.13 | $27.25 | 106,500 | — | — |
| 2014-12-01 | $12.03 | $27.03 | 132,400 | — | — |
| 2014-11-28 | $12.15 | $27.30 | 38,900 | — | — |
| 2014-11-26 | $12.42 | $27.90 | 48,900 | — | — |
| 2014-11-25 | $12.27 | $27.57 | 25,300 | — | — |
| 2014-11-24 | $12.18 | $27.37 | 62,100 | — | — |
| 2014-11-21 | $11.95 | $26.85 | 59,700 | — | — |
| 2014-11-20 | $12.16 | $27.32 | 105,800 | — | — |
| 2014-11-19 | $12.00 | $26.96 | 91,500 | — | — |
| 2014-11-18 | $12.00 | $26.96 | 69,700 | — | — |
| 2014-11-17 | $11.93 | $26.80 | 80,400 | — | — |
| 2014-11-14 | $11.96 | $26.87 | 51,000 | — | — |
| 2014-11-13 | $11.89 | $26.71 | 38,900 | — | — |
| 2014-11-12 | $12.14 | $27.28 | 85,500 | — | — |
| 2014-11-11 | $11.94 | $26.83 | 69,800 | — | — |
| 2014-11-10 | $12.00 | $26.96 | 96,500 | — | — |
| 2014-11-07 | $12.09 | $27.16 | 64,800 | — | — |
| 2014-11-06 | $12.36 | $27.77 | 41,200 | — | — |
| 2014-11-05 | $12.30 | $27.64 | 35,300 | — | — |
| 2014-11-04 | $12.40 | $27.73 | 54,800 | — | — |
| 2014-11-03 | $12.37 | $27.66 | 82,200 | — | — |
| 2014-10-31 | $12.07 | $26.99 | 153,000 | — | — |
| 2014-10-30 | $11.98 | $26.79 | 195,600 | — | — |
| 2014-10-29 | $12.15 | $27.17 | 552,400 | — | — |
| 2014-10-28 | $11.90 | $26.61 | 138,400 | — | — |
| 2014-10-27 | $11.96 | $26.74 | 63,100 | — | — |
| 2014-10-24 | $12.20 | $27.28 | 100,300 | — | — |
| 2014-10-23 | $12.00 | $26.83 | 69,500 | — | — |
| 2014-10-22 | $11.90 | $26.61 | 93,700 | — | — |
| 2014-10-21 | $11.94 | $26.70 | 65,900 | — | — |
| 2014-10-20 | $11.77 | $26.32 | 54,500 | — | — |
| 2014-10-17 | $11.84 | $26.47 | 94,100 | — | — |
| 2014-10-16 | $11.88 | $26.56 | 113,900 | — | — |
| 2014-10-15 | $11.72 | $26.20 | 112,400 | — | — |
| 2014-10-14 | $11.87 | $26.54 | 99,300 | — | — |
| 2014-10-13 | $11.62 | $25.98 | 115,000 | — | — |
| 2014-10-10 | $11.52 | $25.76 | 75,200 | — | — |
| 2014-10-09 | $11.61 | $25.96 | 61,900 | — | — |
| 2014-10-08 | $11.86 | $26.52 | 125,300 | — | — |
| 2014-10-07 | $11.56 | $25.85 | 53,900 | — | — |
| 2014-10-06 | $11.63 | $26.00 | 61,400 | — | — |
| 2014-10-03 | $11.76 | $26.29 | 123,900 | — | — |
| 2014-10-02 | $11.79 | $26.36 | 95,800 | — | — |
| 2014-10-01 | $11.78 | $26.34 | 168,900 | — | — |
| 2014-09-30 | $11.92 | $26.65 | 129,000 | — | — |
| 2014-09-29 | $11.83 | $26.45 | 144,900 | — | — |
| 2014-09-26 | $12.17 | $27.21 | 126,200 | — | — |
| 2014-09-25 | $12.07 | $26.99 | 97,300 | — | — |
| 2014-09-24 | $12.12 | $27.10 | 57,700 | — | — |
| 2014-09-23 | $12.02 | $26.88 | 105,000 | — | — |
| 2014-09-22 | $12.29 | $27.48 | 96,800 | — | — |
| 2014-09-19 | $12.58 | $28.13 | 163,400 | — | — |
| 2014-09-18 | $12.79 | $28.60 | 170,500 | — | — |
| 2014-09-17 | $12.39 | $27.70 | 103,900 | — | — |
| 2014-09-16 | $12.16 | $27.19 | 929,900 | — | — |
| 2014-09-15 | $12.21 | $27.30 | 94,300 | — | — |
| 2014-09-12 | $12.24 | $27.37 | 548,300 | — | — |
| 2014-09-11 | $12.19 | $27.26 | 57,200 | — | — |
| 2014-09-10 | $12.13 | $27.12 | 48,100 | — | — |
| 2014-09-09 | $12.14 | $27.14 | 84,100 | — | — |
| 2014-09-08 | $12.12 | $27.10 | 76,100 | — | — |
| 2014-09-05 | $12.10 | $27.05 | 85,000 | — | — |
| 2014-09-04 | $12.03 | $26.90 | 99,500 | — | — |
| 2014-09-03 | $12.11 | $27.08 | 65,500 | — | — |
| 2014-09-02 | $12.12 | $27.10 | 87,300 | — | — |
| 2014-08-29 | $12.14 | $27.14 | 74,700 | — | — |
| 2014-08-28 | $11.92 | $26.65 | 63,400 | — | — |
| 2014-08-27 | $12.02 | $26.88 | 48,400 | — | — |
| 2014-08-26 | $12.25 | $27.39 | 103,900 | — | — |
| 2014-08-25 | $12.33 | $27.57 | 95,000 | — | — |
| 2014-08-22 | $12.25 | $27.39 | 86,500 | — | — |
| 2014-08-21 | $12.00 | $26.83 | 69,900 | — | — |
| 2014-08-20 | $11.91 | $26.63 | 80,700 | — | — |
| 2014-08-19 | $12.22 | $27.32 | 41,700 | — | — |
| 2014-08-18 | $12.33 | $27.57 | 98,700 | — | — |
| 2014-08-15 | $12.08 | $27.01 | 122,000 | — | — |
| 2014-08-14 | $12.25 | $27.39 | 57,300 | — | — |
| 2014-08-13 | $12.29 | $27.48 | 88,200 | — | — |
| 2014-08-12 | $12.52 | $27.99 | 89,500 | — | — |
| 2014-08-11 | $12.56 | $28.08 | 67,600 | — | — |
| 2014-08-08 | $12.46 | $27.86 | 71,800 | — | — |
| 2014-08-07 | $12.32 | $27.55 | 52,600 | — | — |
| 2014-08-06 | $12.44 | $27.81 | 62,800 | — | — |
| 2014-08-05 | $12.50 | $27.95 | 59,400 | — | — |
| 2014-08-04 | $12.70 | $28.40 | 173,900 | — | — |
| 2014-08-01 | $12.96 | $28.98 | 146,500 | — | — |
| 2014-07-31 | $13.24 | $29.47 | 177,800 | — | — |
| 2014-07-30 | $13.41 | $29.85 | 134,700 | — | — |
| 2014-07-29 | $13.12 | $29.20 | 204,100 | — | — |
| 2014-07-28 | $12.72 | $28.31 | 346,000 | — | — |
| 2014-07-25 | $12.29 | $27.35 | 136,900 | — | — |
| 2014-07-24 | $12.58 | $28.00 | 99,500 | — | — |
| 2014-07-23 | $12.38 | $27.56 | 57,900 | — | — |
| 2014-07-22 | $12.52 | $27.87 | 87,000 | — | — |
| 2014-07-21 | $12.34 | $27.47 | 122,500 | — | — |
| 2014-07-18 | $12.47 | $27.76 | 131,700 | — | — |
| 2014-07-17 | $12.46 | $27.73 | 164,500 | — | — |
| 2014-07-16 | $12.48 | $27.78 | 162,000 | — | — |
| 2014-07-15 | $12.55 | $27.93 | 134,200 | — | — |
| 2014-07-14 | $12.39 | $27.58 | 124,600 | — | — |
| 2014-07-11 | $12.30 | $27.38 | 106,600 | — | — |
| 2014-07-10 | $12.44 | $27.69 | 140,600 | — | — |
| 2014-07-09 | $12.69 | $28.24 | 113,500 | — | — |
| 2014-07-08 | $12.69 | $28.24 | 192,900 | — | — |
| 2014-07-07 | $12.84 | $28.58 | 224,600 | — | — |
| 2014-07-03 | $12.71 | $28.29 | 57,700 | — | — |
| 2014-07-02 | $12.63 | $28.11 | 309,500 | — | — |
| 2014-07-01 | $12.76 | $28.40 | 278,000 | — | — |
| 2014-06-30 | $12.87 | $28.65 | 326,200 | — | — |
| 2014-06-27 | $12.81 | $28.51 | 3,002,400 | — | — |
| 2014-06-26 | $13.64 | $30.36 | 277,700 | — | — |
| 2014-06-25 | $13.15 | $29.27 | 126,500 | — | — |
| 2014-06-24 | $13.13 | $29.22 | 132,100 | — | — |
| 2014-06-23 | $13.15 | $29.27 | 98,100 | — | — |
| 2014-06-20 | $13.04 | $29.02 | 121,500 | — | — |
| 2014-06-19 | $12.75 | $28.38 | 85,900 | — | — |
| 2014-06-18 | $12.90 | $28.71 | 66,600 | — | — |
| 2014-06-17 | $12.85 | $28.60 | 116,500 | — | — |
| 2014-06-16 | $12.86 | $28.62 | 83,000 | — | — |
| 2014-06-13 | $12.74 | $28.36 | 91,600 | — | — |
| 2014-06-12 | $12.92 | $28.76 | 193,800 | — | — |
| 2014-06-11 | $12.94 | $28.80 | 106,700 | — | — |
| 2014-06-10 | $13.00 | $28.93 | 54,200 | — | — |
| 2014-06-09 | $13.14 | $29.25 | 77,100 | — | — |
| 2014-06-06 | $13.12 | $29.20 | 92,200 | — | — |
| 2014-06-05 | $13.16 | $29.29 | 119,300 | — | — |
| 2014-06-04 | $12.90 | $28.71 | 55,300 | — | — |
| 2014-06-03 | $12.99 | $28.91 | 269,200 | — | — |
| 2014-06-02 | $12.82 | $28.53 | 61,900 | — | — |
| 2014-05-30 | $13.19 | $29.36 | 131,700 | — | — |
| 2014-05-29 | $12.98 | $28.89 | 60,800 | — | — |
| 2014-05-28 | $12.85 | $28.60 | 83,800 | — | — |
| 2014-05-27 | $12.75 | $28.38 | 91,700 | — | — |
| 2014-05-23 | $12.73 | $28.33 | 43,300 | — | — |
| 2014-05-22 | $12.84 | $28.58 | 38,900 | — | — |
| 2014-05-21 | $12.69 | $28.24 | 82,800 | — | — |
| 2014-05-20 | $12.78 | $28.45 | 66,600 | — | — |
| 2014-05-19 | $12.78 | $28.45 | 43,000 | — | — |
| 2014-05-16 | $12.60 | $28.04 | 54,600 | — | — |
| 2014-05-15 | $12.50 | $27.82 | 278,100 | — | — |
| 2014-05-14 | $12.66 | $28.18 | 43,800 | — | — |
| 2014-05-13 | $12.85 | $28.60 | 29,100 | — | — |
| 2014-05-12 | $12.92 | $28.76 | 67,500 | — | — |
| 2014-05-09 | $12.76 | $28.40 | 39,400 | — | — |
| 2014-05-08 | $12.67 | $28.20 | 69,700 | — | — |
| 2014-05-07 | $12.66 | $28.18 | 54,700 | — | — |
| 2014-05-06 | $12.66 | $28.18 | 43,900 | — | — |
| 2014-05-05 | $12.64 | $28.13 | 40,800 | — | — |
| 2014-05-02 | $12.68 | $28.22 | 38,100 | — | — |
| 2014-05-01 | $12.82 | $28.53 | 60,600 | — | — |
| 2014-04-30 | $13.02 | $28.98 | 69,700 | — | — |
| 2014-04-29 | $12.71 | $28.29 | 53,000 | — | — |
| 2014-04-28 | $12.77 | $28.42 | 50,700 | — | — |
| 2014-04-25 | $12.72 | $28.18 | 52,000 | — | — |
| 2014-04-24 | $12.68 | $28.09 | 29,600 | — | — |
| 2014-04-23 | $12.87 | $28.51 | 52,300 | — | — |
| 2014-04-22 | $12.68 | $28.09 | 99,600 | — | — |
| 2014-04-21 | $13.31 | $29.49 | 86,700 | — | — |
| 2014-04-17 | $13.37 | $29.62 | 79,800 | — | — |
| 2014-04-16 | $12.92 | $28.62 | 33,700 | — | — |
| 2014-04-15 | $12.64 | $28.00 | 109,700 | — | — |
| 2014-04-14 | $12.68 | $28.09 | 70,400 | — | — |
| 2014-04-11 | $12.60 | $27.91 | 70,500 | — | — |
| 2014-04-10 | $12.93 | $28.64 | 105,400 | — | — |
| 2014-04-09 | $13.01 | $28.82 | 87,900 | — | — |
| 2014-04-08 | $13.06 | $28.93 | 86,000 | — | — |
| 2014-04-07 | $13.15 | $29.13 | 60,300 | — | — |
| 2014-04-04 | $12.98 | $28.75 | 51,500 | — | — |
| 2014-04-03 | $13.33 | $29.53 | 59,400 | — | — |
| 2014-04-02 | $13.32 | $29.51 | 93,400 | — | — |
| 2014-04-01 | $13.46 | $29.82 | 177,900 | — | — |
| 2014-03-31 | $12.98 | $28.75 | 65,800 | — | — |
| 2014-03-28 | $12.77 | $28.29 | 56,700 | — | — |
| 2014-03-27 | $12.78 | $28.31 | 101,800 | — | — |
| 2014-03-26 | $12.96 | $28.71 | 107,100 | — | — |
| 2014-03-25 | $12.97 | $28.73 | 24,000 | — | — |
| 2014-03-24 | $12.99 | $28.78 | 46,900 | — | — |
| 2014-03-21 | $13.21 | $29.26 | 181,000 | — | — |
| 2014-03-20 | $13.63 | $30.19 | 34,300 | — | — |
| 2014-03-19 | $13.37 | $29.62 | 45,100 | — | — |
| 2014-03-18 | $13.13 | $29.09 | 25,400 | — | — |
| 2014-03-17 | $13.32 | $29.51 | 44,000 | — | — |
| 2014-03-14 | $13.14 | $29.11 | 41,100 | — | — |
| 2014-03-13 | $13.43 | $29.75 | 110,000 | — | — |
| 2014-03-12 | $13.24 | $29.33 | 135,400 | — | — |
| 2014-03-11 | $12.57 | $27.85 | 36,400 | — | — |
| 2014-03-10 | $12.69 | $28.11 | 34,200 | — | — |
| 2014-03-07 | $12.40 | $27.47 | 59,300 | — | — |
| 2014-03-06 | $12.31 | $27.27 | 173,300 | — | — |
| 2014-03-05 | $12.22 | $27.07 | 108,300 | — | — |
| 2014-03-04 | $12.74 | $28.22 | 41,800 | — | — |
| 2014-03-03 | $12.61 | $27.93 | 89,500 | — | — |
| 2014-02-28 | $12.30 | $27.25 | 76,800 | — | — |
| 2014-02-27 | $12.33 | $27.31 | 43,200 | — | — |
| 2014-02-26 | $12.40 | $27.47 | 173,800 | — | — |
| 2014-02-25 | $12.17 | $26.96 | 94,900 | — | — |
| 2014-02-24 | $12.18 | $26.98 | 58,200 | — | — |
| 2014-02-21 | $12.08 | $26.76 | 86,900 | — | — |
| 2014-02-20 | $12.14 | $26.89 | 64,100 | — | — |
| 2014-02-19 | $12.13 | $26.87 | 80,400 | — | — |
| 2014-02-18 | $12.48 | $27.65 | 70,100 | — | — |
| 2014-02-14 | $12.53 | $27.76 | 75,300 | — | — |
| 2014-02-13 | $12.71 | $28.16 | 71,200 | — | — |
| 2014-02-12 | $12.54 | $27.78 | 103,200 | — | — |
| 2014-02-11 | $12.47 | $27.62 | 68,200 | — | — |
| 2014-02-10 | $12.47 | $27.62 | 106,100 | — | — |
| 2014-02-07 | $12.56 | $27.82 | 61,000 | — | — |
| 2014-02-06 | $12.78 | $28.31 | 57,800 | — | — |
| 2014-02-05 | $12.81 | $28.38 | 70,800 | — | — |
| 2014-02-04 | $12.97 | $28.73 | 58,900 | — | — |
| 2014-02-03 | $12.70 | $28.13 | 117,800 | — | — |
| 2014-01-31 | $13.25 | $29.35 | 147,200 | — | — |
| 2014-01-30 | $13.38 | $29.64 | 126,000 | — | — |
| 2014-01-29 | $13.30 | $29.46 | 147,900 | — | — |
| 2014-01-28 | $13.52 | $29.95 | 242,300 | — | — |
| 2014-01-27 | $13.01 | $28.82 | 94,400 | — | — |
| 2014-01-24 | $13.17 | $29.18 | 76,100 | — | — |
| 2014-01-23 | $13.56 | $30.04 | 85,200 | — | — |
| 2014-01-22 | $13.78 | $30.53 | 77,100 | — | — |
| 2014-01-21 | $13.85 | $30.68 | 136,600 | — | — |
| 2014-01-17 | $13.74 | $30.44 | 359,400 | — | — |
| 2014-01-16 | $14.02 | $31.06 | 34,600 | — | — |
| 2014-01-15 | $14.03 | $31.08 | 233,600 | — | — |
| 2014-01-14 | $13.99 | $30.99 | 36,000 | — | — |
| 2014-01-13 | $14.08 | $31.19 | 167,800 | — | — |
| 2014-01-10 | $14.13 | $31.30 | 193,400 | — | — |
| 2014-01-09 | $13.70 | $30.35 | 167,100 | — | — |
| 2014-01-08 | $13.54 | $29.99 | 270,400 | — | — |
| 2014-01-07 | $13.20 | $29.24 | 231,200 | — | — |
| 2014-01-06 | $12.74 | $28.22 | 207,100 | — | — |
| 2014-01-03 | $12.58 | $27.87 | 94,800 | — | — |
| 2014-01-02 | $12.20 | $27.03 | 182,200 | — | — |