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
- 1987-09-23 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 | $8.19 | $52.80 | 184,600 | — | — |
| 2014-12-30 | $8.20 | $52.86 | 143,100 | — | — |
| 2014-12-29 | $8.16 | $52.61 | 109,300 | — | — |
| 2014-12-26 | $8.21 | $52.93 | 196,500 | — | — |
| 2014-12-24 | $8.16 | $52.61 | 82,700 | — | — |
| 2014-12-23 | $8.16 | $52.61 | 126,800 | — | — |
| 2014-12-22 | $8.14 | $52.48 | 215,000 | — | — |
| 2014-12-19 | $8.16 | $52.61 | 145,200 | — | — |
| 2014-12-18 | $8.15 | $52.54 | 119,400 | — | — |
| 2014-12-17 | $8.15 | $52.54 | 173,500 | — | — |
| 2014-12-16 | $8.15 | $52.54 | 90,700 | — | — |
| 2014-12-15 | $8.12 | $52.35 | 190,800 | — | — |
| 2014-12-12 | $8.16 | $52.61 | 151,700 | — | — |
| 2014-12-11 | $8.17 | $52.39 | 171,700 | — | — |
| 2014-12-10 | $8.19 | $52.52 | 185,800 | — | — |
| 2014-12-09 | $8.22 | $52.71 | 140,200 | — | — |
| 2014-12-08 | $8.18 | $52.46 | 124,600 | — | — |
| 2014-12-05 | $8.19 | $52.52 | 172,400 | — | — |
| 2014-12-04 | $8.21 | $52.65 | 168,800 | — | — |
| 2014-12-03 | $8.15 | $52.27 | 126,300 | — | — |
| 2014-12-02 | $8.12 | $52.07 | 160,700 | — | — |
| 2014-12-01 | $8.05 | $51.62 | 204,500 | — | — |
| 2014-11-28 | $8.09 | $51.88 | 77,400 | — | — |
| 2014-11-26 | $8.07 | $51.75 | 101,500 | — | — |
| 2014-11-25 | $8.07 | $51.75 | 82,900 | — | — |
| 2014-11-24 | $8.08 | $51.82 | 236,100 | — | — |
| 2014-11-21 | $8.10 | $51.94 | 115,000 | — | — |
| 2014-11-20 | $8.13 | $52.14 | 50,700 | — | — |
| 2014-11-19 | $8.13 | $52.14 | 166,700 | — | — |
| 2014-11-18 | $8.13 | $52.14 | 71,300 | — | — |
| 2014-11-17 | $8.15 | $52.27 | 108,100 | — | — |
| 2014-11-14 | $8.15 | $52.27 | 80,600 | — | — |
| 2014-11-13 | $8.12 | $52.07 | 230,100 | — | — |
| 2014-11-12 | $8.22 | $52.40 | 168,900 | — | — |
| 2014-11-11 | $8.26 | $52.34 | 306,500 | — | — |
| 2014-11-10 | $8.32 | $52.72 | 195,600 | — | — |
| 2014-11-07 | $8.29 | $52.53 | 96,900 | — | — |
| 2014-11-06 | $8.31 | $52.66 | 165,400 | — | — |
| 2014-11-05 | $8.33 | $52.79 | 208,500 | — | — |
| 2014-11-04 | $8.32 | $52.72 | 401,500 | — | — |
| 2014-11-03 | $8.33 | $52.79 | 255,800 | — | — |
| 2014-10-31 | $8.40 | $53.23 | 153,900 | — | — |
| 2014-10-30 | $8.43 | $53.42 | 131,000 | — | — |
| 2014-10-29 | $8.47 | $53.67 | 118,800 | — | — |
| 2014-10-28 | $8.44 | $53.48 | 153,600 | — | — |
| 2014-10-27 | $8.39 | $53.17 | 82,200 | — | — |
| 2014-10-24 | $8.39 | $53.17 | 37,900 | — | — |
| 2014-10-23 | $8.38 | $53.10 | 89,200 | — | — |
| 2014-10-22 | $8.40 | $53.23 | 79,400 | — | — |
| 2014-10-21 | $8.40 | $53.23 | 230,200 | — | — |
| 2014-10-20 | $8.35 | $52.91 | 136,300 | — | — |
| 2014-10-17 | $8.37 | $53.04 | 134,800 | — | — |
| 2014-10-16 | $8.36 | $52.98 | 142,000 | — | — |
| 2014-10-15 | $8.32 | $52.72 | 161,300 | — | — |
| 2014-10-14 | $8.32 | $52.72 | 141,100 | — | — |
| 2014-10-13 | $8.32 | $52.72 | 110,100 | — | — |
| 2014-10-10 | $8.32 | $52.72 | 126,200 | — | — |
| 2014-10-09 | $8.38 | $53.10 | 142,000 | — | — |
| 2014-10-08 | $8.44 | $53.17 | 240,300 | — | — |
| 2014-10-07 | $8.43 | $53.11 | 133,000 | — | — |
| 2014-10-06 | $8.36 | $52.67 | 120,900 | — | — |
| 2014-10-03 | $8.34 | $52.54 | 129,500 | — | — |
| 2014-10-02 | $8.33 | $52.48 | 169,500 | — | — |
| 2014-10-01 | $8.36 | $52.67 | 199,600 | — | — |
| 2014-09-30 | $8.37 | $52.73 | 113,800 | — | — |
| 2014-09-29 | $8.32 | $52.42 | 108,500 | — | — |
| 2014-09-26 | $8.28 | $52.16 | 47,200 | — | — |
| 2014-09-25 | $8.25 | $51.98 | 112,700 | — | — |
| 2014-09-24 | $8.27 | $52.10 | 167,900 | — | — |
| 2014-09-23 | $8.29 | $52.23 | 273,200 | — | — |
| 2014-09-22 | $8.34 | $52.54 | 75,300 | — | — |
| 2014-09-19 | $8.37 | $52.73 | 115,300 | — | — |
| 2014-09-18 | $8.36 | $52.67 | 113,200 | — | — |
| 2014-09-17 | $8.32 | $52.42 | 101,100 | — | — |
| 2014-09-16 | $8.29 | $52.23 | 82,800 | — | — |
| 2014-09-15 | $8.28 | $52.16 | 81,500 | — | — |
| 2014-09-12 | $8.31 | $52.35 | 54,600 | — | — |
| 2014-09-11 | $8.35 | $52.61 | 118,100 | — | — |
| 2014-09-10 | $8.40 | $52.92 | 118,200 | — | — |
| 2014-09-09 | $8.44 | $52.86 | 113,900 | — | — |
| 2014-09-08 | $8.42 | $52.74 | 100,200 | — | — |
| 2014-09-05 | $8.40 | $52.61 | 99,200 | — | — |
| 2014-09-04 | $8.43 | $52.80 | 86,000 | — | — |
| 2014-09-03 | $8.41 | $52.68 | 118,400 | — | — |
| 2014-09-02 | $8.43 | $52.80 | 100,500 | — | — |
| 2014-08-29 | $8.46 | $52.99 | 187,200 | — | — |
| 2014-08-28 | $8.45 | $52.93 | 80,000 | — | — |
| 2014-08-27 | $8.42 | $52.74 | 93,900 | — | — |
| 2014-08-26 | $8.37 | $52.43 | 107,500 | — | — |
| 2014-08-25 | $8.31 | $52.05 | 123,500 | — | — |
| 2014-08-22 | $8.35 | $52.30 | 84,600 | — | — |
| 2014-08-21 | $8.38 | $52.49 | 81,900 | — | — |
| 2014-08-20 | $8.37 | $52.43 | 77,800 | — | — |
| 2014-08-19 | $8.37 | $52.43 | 140,900 | — | — |
| 2014-08-18 | $8.38 | $52.49 | 97,400 | — | — |
| 2014-08-15 | $8.40 | $52.61 | 74,000 | — | — |
| 2014-08-14 | $8.40 | $52.61 | 110,000 | — | — |
| 2014-08-13 | $8.42 | $52.74 | 66,900 | — | — |
| 2014-08-12 | $8.38 | $52.49 | 73,500 | — | — |
| 2014-08-11 | $8.38 | $52.49 | 98,500 | — | — |
| 2014-08-08 | $8.44 | $52.56 | 101,300 | — | — |
| 2014-08-07 | $8.38 | $52.18 | 60,800 | — | — |
| 2014-08-06 | $8.35 | $52.00 | 118,800 | — | — |
| 2014-08-05 | $8.29 | $51.62 | 55,500 | — | — |
| 2014-08-04 | $8.27 | $51.50 | 100,600 | — | — |
| 2014-08-01 | $8.34 | $51.93 | 186,600 | — | — |
| 2014-07-31 | $8.27 | $51.50 | 124,400 | — | — |
| 2014-07-30 | $8.34 | $51.93 | 197,500 | — | — |
| 2014-07-29 | $8.40 | $52.31 | 113,400 | — | — |
| 2014-07-28 | $8.41 | $52.37 | 121,900 | — | — |
| 2014-07-25 | $8.41 | $52.37 | 84,900 | — | — |
| 2014-07-24 | $8.41 | $52.37 | 122,400 | — | — |
| 2014-07-23 | $8.48 | $52.81 | 121,600 | — | — |
| 2014-07-22 | $8.46 | $52.68 | 65,700 | — | — |
| 2014-07-21 | $8.47 | $52.74 | 66,200 | — | — |
| 2014-07-18 | $8.46 | $52.68 | 66,700 | — | — |
| 2014-07-17 | $8.36 | $52.06 | 111,500 | — | — |
| 2014-07-16 | $8.38 | $52.18 | 127,700 | — | — |
| 2014-07-15 | $8.39 | $52.25 | 262,300 | — | — |
| 2014-07-14 | $8.45 | $52.62 | 145,700 | — | — |
| 2014-07-11 | $8.51 | $52.99 | 104,800 | — | — |
| 2014-07-10 | $8.54 | $53.18 | 136,800 | — | — |
| 2014-07-09 | $8.53 | $52.81 | 136,900 | — | — |
| 2014-07-08 | $8.48 | $52.50 | 149,400 | — | — |
| 2014-07-07 | $8.50 | $52.63 | 220,200 | — | — |
| 2014-07-03 | $8.33 | $51.57 | 305,200 | — | — |
| 2014-07-02 | $8.43 | $52.19 | 283,200 | — | — |
| 2014-07-01 | $8.46 | $52.38 | 166,300 | — | — |
| 2014-06-30 | $8.44 | $52.26 | 129,800 | — | — |
| 2014-06-27 | $8.47 | $52.44 | 126,500 | — | — |
| 2014-06-26 | $8.47 | $52.44 | 78,900 | — | — |
| 2014-06-25 | $8.46 | $52.38 | 144,000 | — | — |
| 2014-06-24 | $8.42 | $52.13 | 86,900 | — | — |
| 2014-06-23 | $8.40 | $52.01 | 103,900 | — | — |
| 2014-06-20 | $8.35 | $51.70 | 98,900 | — | — |
| 2014-06-19 | $8.32 | $51.51 | 125,700 | — | — |
| 2014-06-18 | $8.35 | $51.70 | 83,800 | — | — |
| 2014-06-17 | $8.31 | $51.45 | 203,300 | — | — |
| 2014-06-16 | $8.31 | $51.45 | 168,900 | — | — |
| 2014-06-13 | $8.32 | $51.51 | 141,200 | — | — |
| 2014-06-12 | $8.33 | $51.57 | 96,700 | — | — |
| 2014-06-11 | $8.30 | $51.39 | 165,500 | — | — |
| 2014-06-10 | $8.36 | $51.46 | 156,700 | — | — |
| 2014-06-09 | $8.37 | $51.52 | 133,000 | — | — |
| 2014-06-06 | $8.35 | $51.40 | 167,200 | — | — |
| 2014-06-05 | $8.29 | $51.03 | 162,100 | — | — |
| 2014-06-04 | $8.27 | $50.90 | 324,800 | — | — |
| 2014-06-03 | $8.39 | $51.64 | 153,900 | — | — |
| 2014-06-02 | $8.40 | $51.70 | 180,400 | — | — |
| 2014-05-30 | $8.41 | $51.76 | 227,000 | — | — |
| 2014-05-29 | $8.40 | $51.70 | 216,700 | — | — |
| 2014-05-28 | $8.39 | $51.64 | 160,200 | — | — |
| 2014-05-27 | $8.37 | $51.52 | 139,400 | — | — |
| 2014-05-23 | $8.37 | $51.52 | 79,700 | — | — |
| 2014-05-22 | $8.35 | $51.40 | 120,800 | — | — |
| 2014-05-21 | $8.35 | $51.40 | 228,000 | — | — |
| 2014-05-20 | $8.34 | $51.33 | 202,200 | — | — |
| 2014-05-19 | $8.31 | $51.15 | 295,400 | — | — |
| 2014-05-16 | $8.31 | $51.15 | 218,100 | — | — |
| 2014-05-15 | $8.31 | $51.15 | 171,300 | — | — |
| 2014-05-14 | $8.29 | $51.03 | 216,400 | — | — |
| 2014-05-13 | $8.29 | $51.03 | 189,200 | — | — |
| 2014-05-12 | $8.28 | $50.96 | 162,100 | — | — |
| 2014-05-09 | $8.30 | $51.09 | 127,800 | — | — |
| 2014-05-08 | $8.33 | $50.97 | 175,200 | — | — |
| 2014-05-07 | $8.29 | $50.73 | 208,600 | — | — |
| 2014-05-06 | $8.27 | $50.60 | 193,000 | — | — |
| 2014-05-05 | $8.23 | $50.36 | 132,000 | — | — |
| 2014-05-02 | $8.23 | $50.36 | 183,200 | — | — |
| 2014-05-01 | $8.25 | $50.48 | 186,800 | — | — |
| 2014-04-30 | $8.20 | $50.18 | 235,100 | — | — |
| 2014-04-29 | $8.19 | $50.11 | 189,800 | — | — |
| 2014-04-28 | $8.25 | $50.48 | 229,500 | — | — |
| 2014-04-25 | $8.25 | $50.48 | 126,800 | — | — |
| 2014-04-24 | $8.24 | $50.42 | 94,800 | — | — |
| 2014-04-23 | $8.19 | $50.11 | 102,900 | — | — |
| 2014-04-22 | $8.16 | $49.93 | 107,800 | — | — |
| 2014-04-21 | $8.15 | $49.87 | 148,400 | — | — |
| 2014-04-17 | $8.14 | $49.81 | 100,100 | — | — |
| 2014-04-16 | $8.12 | $49.69 | 119,300 | — | — |
| 2014-04-15 | $8.07 | $49.38 | 156,100 | — | — |
| 2014-04-14 | $8.03 | $49.13 | 186,500 | — | — |
| 2014-04-11 | $8.09 | $49.50 | 125,200 | — | — |
| 2014-04-10 | $8.09 | $49.50 | 110,100 | — | — |
| 2014-04-09 | $8.09 | $49.50 | 89,800 | — | — |
| 2014-04-08 | $8.16 | $49.63 | 114,900 | — | — |
| 2014-04-07 | $8.12 | $49.39 | 138,600 | — | — |
| 2014-04-04 | $8.16 | $49.63 | 117,100 | — | — |
| 2014-04-03 | $8.13 | $49.45 | 103,700 | — | — |
| 2014-04-02 | $8.09 | $49.20 | 150,200 | — | — |
| 2014-04-01 | $8.09 | $49.20 | 144,700 | — | — |
| 2014-03-31 | $8.10 | $49.27 | 116,700 | — | — |
| 2014-03-28 | $8.07 | $49.08 | 150,900 | — | — |
| 2014-03-27 | $8.06 | $49.02 | 149,900 | — | — |
| 2014-03-26 | $8.05 | $48.96 | 122,400 | — | — |
| 2014-03-25 | $8.06 | $49.02 | 90,900 | — | — |
| 2014-03-24 | $8.06 | $49.02 | 105,800 | — | — |
| 2014-03-21 | $7.99 | $48.60 | 121,000 | — | — |
| 2014-03-20 | $7.91 | $48.11 | 176,800 | — | — |
| 2014-03-19 | $7.95 | $48.35 | 146,700 | — | — |
| 2014-03-18 | $8.01 | $48.72 | 131,600 | — | — |
| 2014-03-17 | $8.05 | $48.96 | 139,100 | — | — |
| 2014-03-14 | $8.10 | $49.27 | 79,500 | — | — |
| 2014-03-13 | $8.13 | $49.45 | 82,100 | — | — |
| 2014-03-12 | $8.10 | $49.27 | 93,800 | — | — |
| 2014-03-11 | $8.10 | $48.97 | 135,500 | — | — |
| 2014-03-10 | $8.14 | $49.21 | 123,100 | — | — |
| 2014-03-07 | $8.02 | $48.48 | 213,300 | — | — |
| 2014-03-06 | $8.06 | $48.73 | 184,800 | — | — |
| 2014-03-05 | $8.13 | $49.15 | 111,500 | — | — |
| 2014-03-04 | $8.11 | $49.03 | 102,800 | — | — |
| 2014-03-03 | $8.10 | $48.97 | 225,400 | — | — |
| 2014-02-28 | $8.02 | $48.48 | 128,000 | — | — |
| 2014-02-27 | $8.05 | $48.67 | 142,700 | — | — |
| 2014-02-26 | $8.04 | $48.60 | 99,200 | — | — |
| 2014-02-25 | $8.03 | $48.54 | 89,900 | — | — |
| 2014-02-24 | $8.05 | $48.67 | 160,800 | — | — |
| 2014-02-21 | $8.06 | $48.73 | 62,800 | — | — |
| 2014-02-20 | $8.03 | $48.54 | 51,100 | — | — |
| 2014-02-19 | $8.02 | $48.48 | 168,600 | — | — |
| 2014-02-18 | $7.79 | $47.09 | 98,700 | — | — |
| 2014-02-14 | $7.99 | $48.30 | 80,200 | — | — |
| 2014-02-13 | $7.99 | $48.30 | 46,000 | — | — |
| 2014-02-12 | $8.00 | $48.36 | 80,400 | — | — |
| 2014-02-11 | $7.99 | $48.30 | 156,000 | — | — |
| 2014-02-10 | $8.05 | $48.37 | 130,500 | — | — |
| 2014-02-07 | $8.03 | $48.25 | 69,200 | — | — |
| 2014-02-06 | $7.98 | $47.95 | 163,000 | — | — |
| 2014-02-05 | $7.98 | $47.95 | 189,600 | — | — |
| 2014-02-04 | $8.01 | $48.13 | 109,800 | — | — |
| 2014-02-03 | $8.05 | $48.37 | 176,500 | — | — |
| 2014-01-31 | $8.04 | $48.31 | 182,900 | — | — |
| 2014-01-30 | $8.02 | $48.19 | 87,900 | — | — |
| 2014-01-29 | $7.98 | $47.95 | 126,200 | — | — |
| 2014-01-28 | $7.96 | $47.83 | 104,600 | — | — |
| 2014-01-27 | $7.94 | $47.71 | 152,900 | — | — |
| 2014-01-24 | $8.00 | $48.07 | 92,000 | — | — |
| 2014-01-23 | $8.02 | $48.19 | 234,700 | — | — |
| 2014-01-22 | $7.99 | $48.01 | 115,300 | — | — |
| 2014-01-21 | $7.95 | $47.77 | 172,900 | — | — |
| 2014-01-17 | $7.93 | $47.65 | 140,500 | — | — |
| 2014-01-16 | $7.90 | $47.47 | 126,000 | — | — |
| 2014-01-15 | $7.86 | $47.23 | 116,800 | — | — |
| 2014-01-14 | $7.84 | $47.11 | 93,000 | — | — |
| 2014-01-13 | $7.82 | $46.99 | 324,600 | — | — |
| 2014-01-10 | $7.87 | $46.99 | 155,900 | — | — |
| 2014-01-09 | $7.80 | $46.58 | 175,600 | — | — |
| 2014-01-08 | $7.76 | $46.34 | 145,700 | — | — |
| 2014-01-07 | $7.81 | $46.63 | 125,100 | — | — |
| 2014-01-06 | $7.77 | $46.40 | 168,200 | — | — |
| 2014-01-03 | $7.70 | $45.98 | 107,600 | — | — |
| 2014-01-02 | $7.61 | $45.44 | 101,200 | — | — |