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
- 1988-10-24 to 2026-09-03
- 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 | $13.37 | $73.62 | 81,900 | — | — |
| 2014-12-30 | $13.39 | $73.73 | 57,500 | — | — |
| 2014-12-29 | $13.33 | $73.40 | 29,600 | — | — |
| 2014-12-26 | $13.35 | $73.51 | 45,300 | — | — |
| 2014-12-24 | $13.31 | $73.29 | 53,100 | — | — |
| 2014-12-23 | $13.29 | $73.17 | 94,500 | — | — |
| 2014-12-22 | $13.26 | $73.01 | 71,100 | — | — |
| 2014-12-19 | $13.26 | $73.01 | 55,700 | — | — |
| 2014-12-18 | $13.27 | $73.06 | 59,500 | — | — |
| 2014-12-17 | $13.23 | $72.84 | 64,300 | — | — |
| 2014-12-16 | $13.27 | $73.06 | 105,200 | — | — |
| 2014-12-15 | $13.29 | $72.71 | 93,600 | — | — |
| 2014-12-12 | $13.30 | $72.76 | 69,500 | — | — |
| 2014-12-11 | $13.32 | $72.87 | 66,100 | — | — |
| 2014-12-10 | $13.37 | $73.14 | 61,500 | — | — |
| 2014-12-09 | $13.38 | $73.20 | 69,000 | — | — |
| 2014-12-08 | $13.39 | $73.25 | 59,600 | — | — |
| 2014-12-05 | $13.42 | $73.42 | 69,800 | — | — |
| 2014-12-04 | $13.51 | $73.91 | 67,600 | — | — |
| 2014-12-03 | $13.49 | $73.80 | 81,600 | — | — |
| 2014-12-02 | $13.40 | $73.31 | 86,600 | — | — |
| 2014-12-01 | $13.28 | $72.65 | 85,800 | — | — |
| 2014-11-28 | $13.27 | $72.60 | 41,700 | — | — |
| 2014-11-26 | $13.29 | $72.71 | 55,500 | — | — |
| 2014-11-25 | $13.25 | $72.49 | 69,400 | — | — |
| 2014-11-24 | $13.25 | $72.49 | 81,700 | — | — |
| 2014-11-21 | $13.25 | $72.49 | 54,300 | — | — |
| 2014-11-20 | $13.30 | $72.76 | 80,200 | — | — |
| 2014-11-19 | $13.33 | $72.93 | 35,000 | — | — |
| 2014-11-18 | $13.32 | $72.87 | 35,800 | — | — |
| 2014-11-17 | $13.37 | $72.76 | 63,300 | — | — |
| 2014-11-14 | $13.38 | $72.82 | 90,200 | — | — |
| 2014-11-13 | $13.45 | $73.20 | 63,700 | — | — |
| 2014-11-12 | $13.46 | $73.25 | 55,100 | — | — |
| 2014-11-11 | $13.47 | $73.31 | 63,000 | — | — |
| 2014-11-10 | $13.51 | $73.52 | 60,500 | — | — |
| 2014-11-07 | $13.53 | $73.63 | 60,400 | — | — |
| 2014-11-06 | $13.57 | $73.85 | 45,100 | — | — |
| 2014-11-05 | $13.60 | $74.01 | 46,700 | — | — |
| 2014-11-04 | $13.54 | $73.69 | 52,000 | — | — |
| 2014-11-03 | $13.51 | $73.52 | 69,400 | — | — |
| 2014-10-31 | $13.54 | $73.69 | 74,200 | — | — |
| 2014-10-30 | $13.52 | $73.58 | 41,300 | — | — |
| 2014-10-29 | $13.52 | $73.58 | 54,300 | — | — |
| 2014-10-28 | $13.54 | $73.69 | 61,500 | — | — |
| 2014-10-27 | $13.47 | $73.31 | 71,200 | — | — |
| 2014-10-24 | $13.46 | $73.25 | 78,200 | — | — |
| 2014-10-23 | $13.34 | $72.60 | 54,000 | — | — |
| 2014-10-22 | $13.27 | $72.22 | 86,300 | — | — |
| 2014-10-21 | $13.35 | $72.65 | 51,400 | — | — |
| 2014-10-20 | $13.39 | $72.87 | 53,900 | — | — |
| 2014-10-17 | $13.36 | $72.71 | 61,700 | — | — |
| 2014-10-16 | $13.32 | $72.49 | 33,800 | — | — |
| 2014-10-15 | $13.28 | $71.89 | 100,800 | — | — |
| 2014-10-14 | $13.26 | $71.78 | 76,500 | — | — |
| 2014-10-13 | $13.41 | $72.59 | 79,500 | — | — |
| 2014-10-10 | $13.37 | $72.38 | 39,200 | — | — |
| 2014-10-09 | $13.37 | $72.38 | 45,700 | — | — |
| 2014-10-08 | $13.37 | $72.38 | 47,100 | — | — |
| 2014-10-07 | $13.34 | $72.22 | 47,100 | — | — |
| 2014-10-06 | $13.28 | $71.89 | 49,900 | — | — |
| 2014-10-03 | $13.18 | $71.35 | 93,700 | — | — |
| 2014-10-02 | $13.18 | $71.35 | 112,100 | — | — |
| 2014-10-01 | $13.21 | $71.51 | 70,600 | — | — |
| 2014-09-30 | $13.19 | $71.40 | 61,800 | — | — |
| 2014-09-29 | $13.15 | $71.19 | 35,500 | — | — |
| 2014-09-26 | $13.08 | $70.81 | 34,900 | — | — |
| 2014-09-25 | $13.10 | $70.92 | 57,900 | — | — |
| 2014-09-24 | $13.06 | $70.70 | 46,200 | — | — |
| 2014-09-23 | $12.99 | $70.32 | 55,800 | — | — |
| 2014-09-22 | $13.00 | $70.38 | 78,100 | — | — |
| 2014-09-19 | $12.99 | $70.32 | 66,600 | — | — |
| 2014-09-18 | $12.96 | $70.16 | 107,800 | — | — |
| 2014-09-17 | $12.99 | $70.32 | 65,800 | — | — |
| 2014-09-16 | $13.09 | $70.48 | 92,700 | — | — |
| 2014-09-15 | $13.11 | $70.59 | 43,600 | — | — |
| 2014-09-12 | $13.11 | $70.59 | 71,100 | — | — |
| 2014-09-11 | $13.24 | $71.29 | 23,700 | — | — |
| 2014-09-10 | $13.24 | $71.29 | 111,200 | — | — |
| 2014-09-09 | $13.20 | $71.08 | 34,800 | — | — |
| 2014-09-08 | $13.15 | $70.81 | 66,900 | — | — |
| 2014-09-05 | $13.22 | $71.18 | 61,600 | — | — |
| 2014-09-04 | $13.22 | $71.18 | 63,200 | — | — |
| 2014-09-03 | $13.25 | $71.34 | 49,700 | — | — |
| 2014-09-02 | $13.27 | $71.45 | 63,200 | — | — |
| 2014-08-29 | $13.33 | $71.78 | 52,600 | — | — |
| 2014-08-28 | $13.28 | $71.51 | 53,100 | — | — |
| 2014-08-27 | $13.28 | $71.51 | 43,500 | — | — |
| 2014-08-26 | $13.21 | $71.13 | 61,600 | — | — |
| 2014-08-25 | $13.15 | $70.81 | 132,200 | — | — |
| 2014-08-22 | $13.24 | $71.29 | 53,500 | — | — |
| 2014-08-21 | $13.30 | $71.61 | 54,000 | — | — |
| 2014-08-20 | $13.37 | $71.99 | 55,000 | — | — |
| 2014-08-19 | $13.40 | $72.15 | 52,600 | — | — |
| 2014-08-18 | $13.42 | $72.26 | 26,000 | — | — |
| 2014-08-15 | $13.44 | $72.37 | 20,000 | — | — |
| 2014-08-14 | $13.41 | $72.21 | 37,200 | — | — |
| 2014-08-13 | $13.44 | $71.99 | 37,800 | — | — |
| 2014-08-12 | $13.39 | $71.72 | 59,700 | — | — |
| 2014-08-11 | $13.43 | $71.94 | 55,000 | — | — |
| 2014-08-08 | $13.39 | $71.72 | 49,200 | — | — |
| 2014-08-07 | $13.36 | $71.56 | 56,300 | — | — |
| 2014-08-06 | $13.32 | $71.35 | 62,100 | — | — |
| 2014-08-05 | $13.24 | $70.92 | 63,900 | — | — |
| 2014-08-04 | $13.20 | $70.71 | 53,300 | — | — |
| 2014-08-01 | $13.23 | $70.87 | 56,400 | — | — |
| 2014-07-31 | $13.22 | $70.81 | 65,600 | — | — |
| 2014-07-30 | $13.24 | $70.92 | 91,300 | — | — |
| 2014-07-29 | $13.36 | $71.56 | 54,800 | — | — |
| 2014-07-28 | $13.44 | $71.99 | 60,700 | — | — |
| 2014-07-25 | $13.44 | $71.99 | 71,100 | — | — |
| 2014-07-24 | $13.35 | $71.51 | 88,400 | — | — |
| 2014-07-23 | $13.43 | $71.94 | 74,200 | — | — |
| 2014-07-22 | $13.46 | $72.10 | 64,400 | — | — |
| 2014-07-21 | $13.51 | $72.37 | 49,600 | — | — |
| 2014-07-18 | $13.43 | $71.94 | 62,800 | — | — |
| 2014-07-17 | $13.38 | $71.67 | 50,400 | — | — |
| 2014-07-16 | $13.46 | $71.72 | 38,500 | — | — |
| 2014-07-15 | $13.45 | $71.67 | 58,300 | — | — |
| 2014-07-14 | $13.49 | $71.88 | 95,400 | — | — |
| 2014-07-11 | $13.42 | $71.51 | 86,700 | — | — |
| 2014-07-10 | $13.27 | $70.71 | 49,000 | — | — |
| 2014-07-09 | $13.29 | $70.82 | 86,700 | — | — |
| 2014-07-08 | $13.40 | $71.40 | 70,400 | — | — |
| 2014-07-07 | $13.24 | $70.55 | 90,300 | — | — |
| 2014-07-03 | $13.10 | $69.80 | 140,200 | — | — |
| 2014-07-02 | $13.43 | $71.56 | 83,800 | — | — |
| 2014-07-01 | $13.64 | $72.68 | 65,800 | — | — |
| 2014-06-30 | $13.64 | $72.68 | 63,800 | — | — |
| 2014-06-27 | $13.64 | $72.68 | 150,500 | — | — |
| 2014-06-26 | $13.43 | $71.56 | 80,000 | — | — |
| 2014-06-25 | $13.41 | $71.46 | 101,800 | — | — |
| 2014-06-24 | $13.40 | $71.40 | 65,800 | — | — |
| 2014-06-23 | $13.34 | $71.08 | 85,900 | — | — |
| 2014-06-20 | $13.30 | $70.87 | 84,400 | — | — |
| 2014-06-19 | $13.28 | $70.76 | 97,700 | — | — |
| 2014-06-18 | $13.35 | $71.14 | 101,500 | — | — |
| 2014-06-17 | $13.38 | $70.92 | 120,700 | — | — |
| 2014-06-16 | $13.52 | $71.67 | 64,300 | — | — |
| 2014-06-13 | $13.58 | $71.98 | 66,800 | — | — |
| 2014-06-12 | $13.63 | $72.25 | 83,200 | — | — |
| 2014-06-11 | $13.65 | $72.36 | 69,500 | — | — |
| 2014-06-10 | $13.64 | $72.30 | 49,300 | — | — |
| 2014-06-09 | $13.62 | $72.20 | 61,000 | — | — |
| 2014-06-06 | $13.62 | $72.20 | 54,800 | — | — |
| 2014-06-05 | $13.52 | $71.67 | 56,900 | — | — |
| 2014-06-04 | $13.52 | $71.67 | 85,800 | — | — |
| 2014-06-03 | $13.58 | $71.98 | 66,600 | — | — |
| 2014-06-02 | $13.69 | $72.57 | 110,900 | — | — |
| 2014-05-30 | $13.65 | $72.36 | 84,600 | — | — |
| 2014-05-29 | $13.61 | $72.14 | 41,500 | — | — |
| 2014-05-28 | $13.66 | $72.41 | 55,700 | — | — |
| 2014-05-27 | $13.60 | $72.09 | 92,600 | — | — |
| 2014-05-23 | $13.59 | $72.04 | 73,500 | — | — |
| 2014-05-22 | $13.50 | $71.56 | 39,000 | — | — |
| 2014-05-21 | $13.46 | $71.35 | 77,100 | — | — |
| 2014-05-20 | $13.44 | $71.24 | 34,600 | — | — |
| 2014-05-19 | $13.37 | $70.87 | 82,100 | — | — |
| 2014-05-16 | $13.39 | $70.98 | 59,100 | — | — |
| 2014-05-15 | $13.36 | $70.82 | 60,500 | — | — |
| 2014-05-14 | $13.32 | $70.23 | 80,000 | — | — |
| 2014-05-13 | $13.37 | $70.50 | 85,900 | — | — |
| 2014-05-12 | $13.35 | $70.39 | 82,700 | — | — |
| 2014-05-09 | $13.29 | $70.08 | 79,200 | — | — |
| 2014-05-08 | $13.31 | $70.18 | 79,600 | — | — |
| 2014-05-07 | $13.30 | $70.13 | 67,000 | — | — |
| 2014-05-06 | $13.34 | $70.34 | 52,100 | — | — |
| 2014-05-05 | $13.25 | $69.87 | 60,300 | — | — |
| 2014-05-02 | $13.28 | $70.02 | 64,800 | — | — |
| 2014-05-01 | $13.36 | $70.45 | 160,400 | — | — |
| 2014-04-30 | $13.24 | $69.81 | 84,500 | — | — |
| 2014-04-29 | $13.23 | $69.76 | 82,400 | — | — |
| 2014-04-28 | $13.22 | $69.71 | 132,600 | — | — |
| 2014-04-25 | $13.30 | $70.13 | 86,400 | — | — |
| 2014-04-24 | $13.26 | $69.92 | 67,000 | — | — |
| 2014-04-23 | $13.26 | $69.92 | 63,900 | — | — |
| 2014-04-22 | $13.19 | $69.55 | 72,700 | — | — |
| 2014-04-21 | $13.15 | $69.34 | 43,900 | — | — |
| 2014-04-17 | $13.09 | $69.02 | 56,800 | — | — |
| 2014-04-16 | $13.07 | $68.92 | 61,000 | — | — |
| 2014-04-15 | $13.11 | $68.76 | 64,300 | — | — |
| 2014-04-14 | $13.07 | $68.55 | 125,800 | — | — |
| 2014-04-11 | $13.12 | $68.81 | 118,200 | — | — |
| 2014-04-10 | $13.12 | $68.81 | 43,000 | — | — |
| 2014-04-09 | $13.14 | $68.92 | 65,500 | — | — |
| 2014-04-08 | $13.15 | $68.97 | 63,300 | — | — |
| 2014-04-07 | $13.14 | $68.92 | 69,600 | — | — |
| 2014-04-04 | $13.03 | $68.34 | 61,600 | — | — |
| 2014-04-03 | $13.00 | $68.18 | 61,700 | — | — |
| 2014-04-02 | $12.97 | $68.02 | 70,000 | — | — |
| 2014-04-01 | $13.06 | $68.50 | 81,100 | — | — |
| 2014-03-31 | $13.06 | $68.50 | 86,100 | — | — |
| 2014-03-28 | $13.13 | $68.86 | 54,400 | — | — |
| 2014-03-27 | $13.10 | $68.71 | 118,900 | — | — |
| 2014-03-26 | $13.01 | $68.23 | 85,700 | — | — |
| 2014-03-25 | $13.01 | $68.23 | 148,700 | — | — |
| 2014-03-24 | $12.97 | $68.02 | 92,300 | — | — |
| 2014-03-21 | $12.80 | $67.13 | 44,100 | — | — |
| 2014-03-20 | $12.70 | $66.61 | 83,500 | — | — |
| 2014-03-19 | $12.81 | $67.18 | 81,600 | — | — |
| 2014-03-18 | $12.97 | $68.02 | 83,500 | — | — |
| 2014-03-17 | $13.12 | $68.44 | 97,400 | — | — |
| 2014-03-14 | $13.12 | $68.44 | 93,100 | — | — |
| 2014-03-13 | $13.11 | $68.39 | 64,900 | — | — |
| 2014-03-12 | $13.03 | $67.97 | 59,900 | — | — |
| 2014-03-11 | $12.88 | $67.19 | 113,000 | — | — |
| 2014-03-10 | $12.85 | $67.04 | 67,700 | — | — |
| 2014-03-07 | $12.69 | $66.20 | 109,800 | — | — |
| 2014-03-06 | $12.70 | $66.25 | 112,500 | — | — |
| 2014-03-05 | $12.82 | $66.88 | 70,000 | — | — |
| 2014-03-04 | $12.85 | $67.04 | 82,600 | — | — |
| 2014-03-03 | $12.83 | $66.93 | 107,000 | — | — |
| 2014-02-28 | $12.81 | $66.83 | 102,300 | — | — |
| 2014-02-27 | $12.85 | $67.04 | 60,100 | — | — |
| 2014-02-26 | $12.85 | $67.04 | 89,300 | — | — |
| 2014-02-25 | $12.81 | $66.83 | 64,200 | — | — |
| 2014-02-24 | $12.83 | $66.93 | 68,900 | — | — |
| 2014-02-21 | $12.82 | $66.88 | 38,700 | — | — |
| 2014-02-20 | $12.81 | $66.83 | 67,400 | — | — |
| 2014-02-19 | $12.83 | $66.93 | 168,600 | — | — |
| 2014-02-18 | $12.67 | $66.10 | 77,200 | — | — |
| 2014-02-14 | $12.77 | $66.25 | 66,700 | — | — |
| 2014-02-13 | $12.75 | $66.15 | 142,000 | — | — |
| 2014-02-12 | $12.72 | $65.99 | 111,000 | — | — |
| 2014-02-11 | $12.72 | $65.99 | 198,400 | — | — |
| 2014-02-10 | $12.82 | $66.51 | 127,500 | — | — |
| 2014-02-07 | $12.68 | $65.79 | 88,300 | — | — |
| 2014-02-06 | $12.58 | $65.27 | 106,900 | — | — |
| 2014-02-05 | $12.50 | $64.85 | 98,800 | — | — |
| 2014-02-04 | $12.63 | $65.53 | 70,300 | — | — |
| 2014-02-03 | $12.63 | $65.53 | 165,600 | — | — |
| 2014-01-31 | $12.71 | $65.94 | 104,700 | — | — |
| 2014-01-30 | $12.69 | $65.84 | 92,100 | — | — |
| 2014-01-29 | $12.54 | $65.06 | 104,500 | — | — |
| 2014-01-28 | $12.56 | $65.16 | 63,200 | — | — |
| 2014-01-27 | $12.49 | $64.80 | 113,800 | — | — |
| 2014-01-24 | $12.53 | $65.01 | 107,700 | — | — |
| 2014-01-23 | $12.62 | $65.47 | 108,100 | — | — |
| 2014-01-22 | $12.62 | $65.47 | 119,300 | — | — |
| 2014-01-21 | $12.53 | $65.01 | 210,200 | — | — |
| 2014-01-17 | $12.58 | $65.27 | 96,400 | — | — |
| 2014-01-16 | $12.48 | $64.75 | 153,100 | — | — |
| 2014-01-15 | $12.45 | $64.23 | 100,900 | — | — |
| 2014-01-14 | $12.36 | $63.77 | 56,500 | — | — |
| 2014-01-13 | $12.39 | $63.92 | 88,600 | — | — |
| 2014-01-10 | $12.40 | $63.97 | 68,900 | — | — |
| 2014-01-09 | $12.39 | $63.92 | 71,300 | — | — |
| 2014-01-08 | $12.33 | $63.61 | 84,300 | — | — |
| 2014-01-07 | $12.30 | $63.46 | 177,700 | — | — |
| 2014-01-06 | $12.20 | $62.94 | 108,500 | — | — |
| 2014-01-03 | $12.08 | $62.32 | 59,800 | — | — |
| 2014-01-02 | $12.04 | $62.11 | 71,200 | — | — |