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
- 1993-02-19 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 | $16.39 | $59.31 | 105,300 | — | — |
| 2014-12-30 | $16.40 | $59.35 | 128,700 | — | — |
| 2014-12-29 | $16.24 | $58.77 | 72,800 | — | — |
| 2014-12-26 | $16.27 | $58.88 | 53,500 | — | — |
| 2014-12-24 | $16.25 | $58.80 | 51,100 | — | — |
| 2014-12-23 | $16.22 | $58.70 | 90,600 | — | — |
| 2014-12-22 | $16.05 | $58.08 | 126,300 | — | — |
| 2014-12-19 | $16.17 | $58.51 | 172,300 | — | — |
| 2014-12-18 | $16.06 | $58.12 | 83,900 | — | — |
| 2014-12-17 | $16.04 | $58.04 | 120,600 | — | — |
| 2014-12-16 | $16.07 | $58.15 | 38,200 | — | — |
| 2014-12-15 | $16.03 | $58.01 | 155,200 | — | — |
| 2014-12-12 | $16.10 | $58.26 | 106,900 | — | — |
| 2014-12-11 | $16.14 | $58.13 | 114,900 | — | — |
| 2014-12-10 | $16.07 | $57.88 | 186,500 | — | — |
| 2014-12-09 | $16.16 | $58.21 | 139,200 | — | — |
| 2014-12-08 | $16.25 | $58.53 | 133,200 | — | — |
| 2014-12-05 | $16.20 | $58.35 | 175,400 | — | — |
| 2014-12-04 | $16.17 | $58.24 | 213,400 | — | — |
| 2014-12-03 | $16.16 | $58.21 | 294,100 | — | — |
| 2014-12-02 | $15.94 | $57.41 | 126,100 | — | — |
| 2014-12-01 | $15.78 | $56.84 | 268,600 | — | — |
| 2014-11-28 | $15.61 | $56.23 | 46,100 | — | — |
| 2014-11-26 | $15.60 | $56.19 | 146,100 | — | — |
| 2014-11-25 | $15.57 | $56.08 | 94,500 | — | — |
| 2014-11-24 | $15.58 | $56.12 | 96,100 | — | — |
| 2014-11-21 | $15.61 | $56.23 | 147,500 | — | — |
| 2014-11-20 | $15.66 | $56.41 | 90,200 | — | — |
| 2014-11-19 | $15.65 | $56.37 | 108,200 | — | — |
| 2014-11-18 | $15.75 | $56.73 | 87,500 | — | — |
| 2014-11-17 | $15.75 | $56.73 | 108,000 | — | — |
| 2014-11-14 | $15.84 | $57.05 | 71,300 | — | — |
| 2014-11-13 | $15.70 | $56.55 | 113,800 | — | — |
| 2014-11-12 | $15.87 | $57.16 | 55,100 | — | — |
| 2014-11-11 | $15.93 | $57.11 | 58,000 | — | — |
| 2014-11-10 | $15.91 | $57.04 | 124,500 | — | — |
| 2014-11-07 | $15.86 | $56.86 | 108,100 | — | — |
| 2014-11-06 | $15.92 | $57.07 | 136,900 | — | — |
| 2014-11-05 | $15.84 | $56.79 | 94,800 | — | — |
| 2014-11-04 | $15.68 | $56.21 | 41,700 | — | — |
| 2014-11-03 | $15.58 | $55.85 | 155,500 | — | — |
| 2014-10-31 | $15.66 | $56.14 | 128,600 | — | — |
| 2014-10-30 | $15.67 | $56.18 | 110,400 | — | — |
| 2014-10-29 | $15.85 | $56.82 | 69,800 | — | — |
| 2014-10-28 | $15.92 | $57.07 | 97,900 | — | — |
| 2014-10-27 | $15.89 | $56.96 | 115,300 | — | — |
| 2014-10-24 | $15.79 | $56.61 | 125,000 | — | — |
| 2014-10-23 | $15.74 | $56.43 | 325,500 | — | — |
| 2014-10-22 | $15.87 | $56.89 | 282,400 | — | — |
| 2014-10-21 | $15.77 | $56.53 | 209,700 | — | — |
| 2014-10-20 | $15.68 | $56.21 | 93,100 | — | — |
| 2014-10-17 | $15.73 | $56.39 | 139,300 | — | — |
| 2014-10-16 | $15.58 | $55.85 | 109,000 | — | — |
| 2014-10-15 | $15.45 | $55.39 | 226,300 | — | — |
| 2014-10-14 | $15.34 | $54.99 | 279,000 | — | — |
| 2014-10-13 | $15.73 | $56.12 | 201,400 | — | — |
| 2014-10-10 | $16.06 | $57.30 | 164,700 | — | — |
| 2014-10-09 | $15.88 | $56.66 | 152,300 | — | — |
| 2014-10-08 | $15.87 | $56.62 | 199,300 | — | — |
| 2014-10-07 | $15.61 | $55.69 | 164,100 | — | — |
| 2014-10-06 | $15.52 | $55.37 | 251,200 | — | — |
| 2014-10-03 | $15.47 | $55.19 | 288,800 | — | — |
| 2014-10-02 | $15.21 | $54.27 | 84,800 | — | — |
| 2014-10-01 | $15.27 | $54.48 | 184,700 | — | — |
| 2014-09-30 | $15.18 | $54.16 | 101,700 | — | — |
| 2014-09-29 | $15.11 | $53.91 | 55,900 | — | — |
| 2014-09-26 | $15.08 | $53.80 | 68,400 | — | — |
| 2014-09-25 | $15.09 | $53.84 | 67,200 | — | — |
| 2014-09-24 | $15.09 | $53.84 | 66,900 | — | — |
| 2014-09-23 | $15.04 | $53.66 | 54,200 | — | — |
| 2014-09-22 | $15.06 | $53.73 | 98,400 | — | — |
| 2014-09-19 | $15.14 | $54.02 | 191,400 | — | — |
| 2014-09-18 | $14.96 | $53.37 | 76,300 | — | — |
| 2014-09-17 | $14.94 | $53.30 | 69,100 | — | — |
| 2014-09-16 | $14.89 | $53.12 | 94,300 | — | — |
| 2014-09-15 | $14.91 | $53.20 | 101,100 | — | — |
| 2014-09-12 | $15.00 | $53.52 | 127,800 | — | — |
| 2014-09-11 | $15.06 | $53.73 | 193,600 | — | — |
| 2014-09-10 | $14.99 | $53.21 | 96,000 | — | — |
| 2014-09-09 | $14.98 | $53.18 | 155,400 | — | — |
| 2014-09-08 | $14.97 | $53.14 | 174,400 | — | — |
| 2014-09-05 | $14.93 | $53.00 | 344,000 | — | — |
| 2014-09-04 | $14.76 | $52.40 | 72,600 | — | — |
| 2014-09-03 | $14.78 | $52.47 | 57,500 | — | — |
| 2014-09-02 | $14.77 | $52.43 | 112,200 | — | — |
| 2014-08-29 | $14.84 | $52.68 | 115,100 | — | — |
| 2014-08-28 | $14.81 | $52.58 | 114,800 | — | — |
| 2014-08-27 | $14.76 | $52.40 | 126,000 | — | — |
| 2014-08-26 | $14.76 | $52.40 | 90,700 | — | — |
| 2014-08-25 | $14.73 | $52.29 | 142,600 | — | — |
| 2014-08-22 | $14.74 | $52.33 | 136,500 | — | — |
| 2014-08-21 | $14.81 | $52.58 | 87,000 | — | — |
| 2014-08-20 | $14.94 | $53.04 | 97,700 | — | — |
| 2014-08-19 | $14.95 | $53.07 | 113,900 | — | — |
| 2014-08-18 | $14.98 | $53.18 | 113,000 | — | — |
| 2014-08-15 | $15.02 | $53.32 | 74,100 | — | — |
| 2014-08-14 | $15.00 | $53.25 | 45,800 | — | — |
| 2014-08-13 | $14.97 | $53.14 | 67,800 | — | — |
| 2014-08-12 | $14.89 | $52.86 | 61,700 | — | — |
| 2014-08-11 | $14.87 | $52.79 | 136,100 | — | — |
| 2014-08-08 | $14.80 | $52.54 | 119,600 | — | — |
| 2014-08-07 | $14.70 | $52.18 | 171,500 | — | — |
| 2014-08-06 | $14.58 | $51.49 | 138,800 | — | — |
| 2014-08-05 | $14.55 | $51.39 | 130,300 | — | — |
| 2014-08-04 | $14.60 | $51.56 | 108,200 | — | — |
| 2014-08-01 | $14.69 | $51.88 | 82,600 | — | — |
| 2014-07-31 | $14.69 | $51.88 | 105,300 | — | — |
| 2014-07-30 | $14.71 | $51.95 | 107,400 | — | — |
| 2014-07-29 | $14.84 | $52.41 | 52,700 | — | — |
| 2014-07-28 | $14.83 | $52.38 | 81,100 | — | — |
| 2014-07-25 | $14.89 | $52.59 | 56,200 | — | — |
| 2014-07-24 | $14.86 | $52.48 | 69,100 | — | — |
| 2014-07-23 | $14.88 | $52.55 | 149,800 | — | — |
| 2014-07-22 | $14.93 | $52.73 | 140,900 | — | — |
| 2014-07-21 | $14.95 | $52.80 | 156,200 | — | — |
| 2014-07-18 | $14.85 | $52.45 | 100,900 | — | — |
| 2014-07-17 | $14.81 | $52.30 | 191,500 | — | — |
| 2014-07-16 | $14.70 | $51.92 | 315,000 | — | — |
| 2014-07-15 | $14.53 | $51.32 | 187,300 | — | — |
| 2014-07-14 | $14.57 | $51.46 | 80,500 | — | — |
| 2014-07-11 | $14.64 | $51.70 | 113,900 | — | — |
| 2014-07-10 | $14.57 | $51.46 | 96,600 | — | — |
| 2014-07-09 | $14.62 | $51.37 | 261,900 | — | — |
| 2014-07-08 | $14.72 | $51.72 | 154,300 | — | — |
| 2014-07-07 | $14.69 | $51.61 | 183,300 | — | — |
| 2014-07-03 | $14.61 | $51.33 | 214,900 | — | — |
| 2014-07-02 | $14.80 | $52.00 | 128,800 | — | — |
| 2014-07-01 | $14.97 | $52.60 | 102,600 | — | — |
| 2014-06-30 | $14.99 | $52.67 | 100,200 | — | — |
| 2014-06-27 | $14.97 | $52.60 | 61,500 | — | — |
| 2014-06-26 | $14.97 | $52.60 | 49,100 | — | — |
| 2014-06-25 | $14.95 | $52.53 | 43,500 | — | — |
| 2014-06-24 | $14.91 | $52.39 | 38,900 | — | — |
| 2014-06-23 | $14.90 | $52.35 | 68,400 | — | — |
| 2014-06-20 | $14.78 | $51.93 | 99,700 | — | — |
| 2014-06-19 | $14.78 | $51.93 | 113,100 | — | — |
| 2014-06-18 | $14.83 | $52.11 | 421,700 | — | — |
| 2014-06-17 | $14.90 | $52.35 | 198,900 | — | — |
| 2014-06-16 | $15.10 | $53.06 | 65,500 | — | — |
| 2014-06-13 | $15.15 | $53.23 | 92,500 | — | — |
| 2014-06-12 | $15.18 | $53.34 | 115,900 | — | — |
| 2014-06-11 | $15.24 | $53.55 | 42,600 | — | — |
| 2014-06-10 | $15.31 | $53.53 | 54,400 | — | — |
| 2014-06-09 | $15.32 | $53.56 | 111,900 | — | — |
| 2014-06-06 | $15.26 | $53.35 | 88,400 | — | — |
| 2014-06-05 | $15.19 | $53.11 | 100,500 | — | — |
| 2014-06-04 | $15.14 | $52.94 | 180,600 | — | — |
| 2014-06-03 | $15.30 | $53.49 | 97,200 | — | — |
| 2014-06-02 | $15.42 | $53.91 | 91,400 | — | — |
| 2014-05-30 | $15.38 | $53.77 | 136,400 | — | — |
| 2014-05-29 | $15.43 | $53.95 | 53,400 | — | — |
| 2014-05-28 | $15.38 | $53.77 | 102,200 | — | — |
| 2014-05-27 | $15.36 | $53.70 | 55,300 | — | — |
| 2014-05-23 | $15.35 | $53.67 | 68,100 | — | — |
| 2014-05-22 | $15.29 | $53.46 | 94,900 | — | — |
| 2014-05-21 | $15.27 | $53.39 | 67,700 | — | — |
| 2014-05-20 | $15.26 | $53.35 | 59,900 | — | — |
| 2014-05-19 | $15.24 | $53.28 | 92,700 | — | — |
| 2014-05-16 | $15.23 | $53.25 | 125,700 | — | — |
| 2014-05-15 | $15.19 | $53.11 | 99,600 | — | — |
| 2014-05-14 | $15.11 | $52.83 | 81,900 | — | — |
| 2014-05-13 | $15.12 | $52.87 | 110,300 | — | — |
| 2014-05-12 | $15.14 | $52.94 | 99,300 | — | — |
| 2014-05-09 | $15.12 | $52.87 | 64,400 | — | — |
| 2014-05-08 | $15.08 | $52.73 | 72,800 | — | — |
| 2014-05-07 | $15.13 | $52.64 | 65,500 | — | — |
| 2014-05-06 | $15.15 | $52.71 | 149,400 | — | — |
| 2014-05-05 | $15.10 | $52.53 | 92,400 | — | — |
| 2014-05-02 | $15.14 | $52.67 | 74,100 | — | — |
| 2014-05-01 | $15.17 | $52.78 | 196,600 | — | — |
| 2014-04-30 | $15.11 | $52.57 | 160,100 | — | — |
| 2014-04-29 | $15.08 | $52.46 | 138,000 | — | — |
| 2014-04-28 | $15.12 | $52.60 | 99,600 | — | — |
| 2014-04-25 | $15.10 | $52.53 | 205,900 | — | — |
| 2014-04-24 | $15.05 | $52.36 | 158,900 | — | — |
| 2014-04-23 | $14.95 | $52.01 | 117,700 | — | — |
| 2014-04-22 | $14.85 | $51.66 | 79,100 | — | — |
| 2014-04-21 | $14.86 | $51.70 | 158,200 | — | — |
| 2014-04-17 | $14.70 | $51.14 | 93,800 | — | — |
| 2014-04-16 | $14.76 | $51.35 | 196,500 | — | — |
| 2014-04-15 | $14.73 | $51.25 | 149,600 | — | — |
| 2014-04-14 | $14.75 | $51.32 | 158,600 | — | — |
| 2014-04-11 | $14.79 | $51.46 | 149,100 | — | — |
| 2014-04-10 | $14.83 | $51.59 | 244,700 | — | — |
| 2014-04-09 | $14.73 | $50.99 | 471,900 | — | — |
| 2014-04-08 | $14.49 | $50.15 | 96,300 | — | — |
| 2014-04-07 | $14.44 | $49.98 | 112,400 | — | — |
| 2014-04-04 | $14.39 | $49.81 | 99,200 | — | — |
| 2014-04-03 | $14.37 | $49.74 | 115,300 | — | — |
| 2014-04-02 | $14.35 | $49.67 | 125,200 | — | — |
| 2014-04-01 | $14.41 | $49.88 | 112,600 | — | — |
| 2014-03-31 | $14.40 | $49.84 | 113,400 | — | — |
| 2014-03-28 | $14.35 | $49.67 | 69,000 | — | — |
| 2014-03-27 | $14.38 | $49.77 | 93,000 | — | — |
| 2014-03-26 | $14.30 | $49.50 | 73,100 | — | — |
| 2014-03-25 | $14.25 | $49.32 | 65,700 | — | — |
| 2014-03-24 | $14.23 | $49.25 | 74,400 | — | — |
| 2014-03-21 | $14.14 | $48.94 | 128,300 | — | — |
| 2014-03-20 | $14.07 | $48.70 | 142,800 | — | — |
| 2014-03-19 | $14.18 | $49.08 | 109,400 | — | — |
| 2014-03-18 | $14.25 | $49.32 | 108,400 | — | — |
| 2014-03-17 | $14.33 | $49.60 | 91,500 | — | — |
| 2014-03-14 | $14.35 | $49.67 | 68,900 | — | — |
| 2014-03-13 | $14.40 | $49.84 | 115,500 | — | — |
| 2014-03-12 | $14.34 | $49.64 | 88,800 | — | — |
| 2014-03-11 | $14.30 | $49.24 | 60,600 | — | — |
| 2014-03-10 | $14.30 | $49.24 | 125,300 | — | — |
| 2014-03-07 | $14.25 | $49.07 | 171,900 | — | — |
| 2014-03-06 | $14.33 | $49.34 | 274,800 | — | — |
| 2014-03-05 | $14.35 | $49.41 | 72,000 | — | — |
| 2014-03-04 | $14.37 | $49.48 | 54,400 | — | — |
| 2014-03-03 | $14.37 | $49.48 | 92,600 | — | — |
| 2014-02-28 | $14.36 | $49.44 | 98,500 | — | — |
| 2014-02-27 | $14.36 | $49.44 | 50,400 | — | — |
| 2014-02-26 | $14.31 | $49.27 | 70,600 | — | — |
| 2014-02-25 | $14.31 | $49.27 | 115,900 | — | — |
| 2014-02-24 | $14.27 | $49.13 | 108,200 | — | — |
| 2014-02-21 | $14.24 | $49.03 | 165,700 | — | — |
| 2014-02-20 | $14.15 | $48.72 | 154,000 | — | — |
| 2014-02-19 | $14.09 | $48.51 | 182,000 | — | — |
| 2014-02-18 | $14.01 | $48.24 | 166,000 | — | — |
| 2014-02-14 | $13.98 | $48.14 | 131,400 | — | — |
| 2014-02-13 | $14.04 | $48.34 | 112,500 | — | — |
| 2014-02-12 | $14.06 | $48.41 | 126,200 | — | — |
| 2014-02-11 | $14.22 | $48.70 | 102,100 | — | — |
| 2014-02-10 | $14.26 | $48.84 | 122,400 | — | — |
| 2014-02-07 | $14.25 | $48.81 | 160,900 | — | — |
| 2014-02-06 | $14.19 | $48.60 | 124,700 | — | — |
| 2014-02-05 | $14.15 | $48.46 | 96,400 | — | — |
| 2014-02-04 | $14.19 | $48.60 | 146,100 | — | — |
| 2014-02-03 | $14.11 | $48.33 | 178,600 | — | — |
| 2014-01-31 | $14.14 | $48.43 | 220,600 | — | — |
| 2014-01-30 | $14.11 | $48.33 | 177,300 | — | — |
| 2014-01-29 | $14.01 | $47.98 | 72,700 | — | — |
| 2014-01-28 | $13.97 | $47.85 | 97,600 | — | — |
| 2014-01-27 | $14.00 | $47.95 | 106,500 | — | — |
| 2014-01-24 | $14.04 | $48.09 | 165,900 | — | — |
| 2014-01-23 | $14.04 | $48.09 | 112,700 | — | — |
| 2014-01-22 | $13.94 | $47.74 | 133,200 | — | — |
| 2014-01-21 | $13.94 | $47.74 | 290,300 | — | — |
| 2014-01-17 | $13.93 | $47.71 | 337,100 | — | — |
| 2014-01-16 | $13.73 | $47.03 | 178,300 | — | — |
| 2014-01-15 | $13.74 | $47.06 | 149,900 | — | — |
| 2014-01-14 | $13.75 | $47.09 | 163,300 | — | — |
| 2014-01-13 | $13.75 | $47.09 | 159,600 | — | — |
| 2014-01-10 | $13.86 | $47.21 | 140,800 | — | — |
| 2014-01-09 | $13.70 | $46.67 | 144,800 | — | — |
| 2014-01-08 | $13.74 | $46.81 | 163,100 | — | — |
| 2014-01-07 | $13.85 | $47.18 | 136,600 | — | — |
| 2014-01-06 | $13.82 | $47.08 | 137,000 | — | — |
| 2014-01-03 | $13.67 | $46.57 | 124,600 | — | — |
| 2014-01-02 | $13.62 | $46.40 | 162,900 | — | — |