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
- 1996-05-23 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 | $10.01 | $29.48 | 320,600 | — | — |
| 2014-12-30 | $9.94 | $29.27 | 208,300 | — | — |
| 2014-12-29 | $9.80 | $28.86 | 304,500 | — | — |
| 2014-12-26 | $9.93 | $29.24 | 218,700 | — | — |
| 2014-12-24 | $10.05 | $29.60 | 169,000 | — | — |
| 2014-12-23 | $10.05 | $29.60 | 173,300 | — | — |
| 2014-12-22 | $10.11 | $29.77 | 241,400 | — | — |
| 2014-12-19 | $10.26 | $30.21 | 545,900 | — | — |
| 2014-12-18 | $10.46 | $30.80 | 282,800 | — | — |
| 2014-12-17 | $10.41 | $30.66 | 262,800 | — | — |
| 2014-12-16 | $10.08 | $29.68 | 256,300 | — | — |
| 2014-12-15 | $10.16 | $29.92 | 429,800 | — | — |
| 2014-12-12 | $10.49 | $30.89 | 287,400 | — | — |
| 2014-12-11 | $10.73 | $31.60 | 414,200 | — | — |
| 2014-12-10 | $10.50 | $30.92 | 373,800 | — | — |
| 2014-12-09 | $10.45 | $30.77 | 280,400 | — | — |
| 2014-12-08 | $10.14 | $29.86 | 421,600 | — | — |
| 2014-12-05 | $10.23 | $30.13 | 218,400 | — | — |
| 2014-12-04 | $10.28 | $30.27 | 365,600 | — | — |
| 2014-12-03 | $10.12 | $29.80 | 364,200 | — | — |
| 2014-12-02 | $9.70 | $28.57 | 415,600 | — | — |
| 2014-12-01 | $9.93 | $29.24 | 1,037,500 | — | — |
| 2014-11-28 | $9.99 | $29.42 | 1,039,700 | — | — |
| 2014-11-26 | $10.78 | $31.75 | 942,700 | — | — |
| 2014-11-25 | $10.97 | $32.31 | 143,800 | — | — |
| 2014-11-24 | $11.10 | $32.69 | 253,200 | — | — |
| 2014-11-21 | $11.11 | $32.72 | 313,000 | — | — |
| 2014-11-20 | $11.07 | $32.60 | 344,300 | — | — |
| 2014-11-19 | $11.09 | $32.66 | 205,600 | — | — |
| 2014-11-18 | $10.97 | $32.31 | 268,500 | — | — |
| 2014-11-17 | $10.61 | $31.24 | 838,500 | — | — |
| 2014-11-14 | $10.97 | $32.31 | 742,100 | — | — |
| 2014-11-13 | $11.22 | $33.04 | 176,200 | — | — |
| 2014-11-12 | $11.42 | $33.63 | 132,900 | — | — |
| 2014-11-11 | $11.22 | $33.04 | 150,900 | — | — |
| 2014-11-10 | $11.25 | $33.13 | 188,500 | — | — |
| 2014-11-07 | $11.37 | $32.78 | 395,300 | — | — |
| 2014-11-06 | $11.34 | $32.69 | 129,200 | — | — |
| 2014-11-05 | $11.40 | $32.86 | 99,000 | — | — |
| 2014-11-04 | $11.30 | $32.57 | 170,600 | — | — |
| 2014-11-03 | $11.28 | $32.52 | 247,600 | — | — |
| 2014-10-31 | $11.55 | $33.30 | 195,600 | — | — |
| 2014-10-30 | $11.69 | $33.70 | 149,000 | — | — |
| 2014-10-29 | $11.84 | $34.13 | 113,700 | — | — |
| 2014-10-28 | $11.64 | $33.55 | 139,800 | — | — |
| 2014-10-27 | $11.57 | $33.35 | 161,000 | — | — |
| 2014-10-24 | $11.38 | $32.81 | 87,500 | — | — |
| 2014-10-23 | $11.47 | $33.06 | 99,300 | — | — |
| 2014-10-22 | $11.32 | $32.63 | 139,600 | — | — |
| 2014-10-21 | $11.36 | $32.75 | 169,000 | — | — |
| 2014-10-20 | $11.53 | $33.24 | 201,000 | — | — |
| 2014-10-17 | $11.28 | $32.52 | 179,200 | — | — |
| 2014-10-16 | $11.37 | $32.78 | 180,800 | — | — |
| 2014-10-15 | $11.12 | $32.06 | 273,200 | — | — |
| 2014-10-14 | $11.16 | $32.17 | 144,400 | — | — |
| 2014-10-13 | $11.04 | $31.82 | 290,500 | — | — |
| 2014-10-10 | $11.29 | $32.55 | 132,400 | — | — |
| 2014-10-09 | $11.32 | $32.63 | 252,600 | — | — |
| 2014-10-08 | $11.45 | $33.01 | 178,700 | — | — |
| 2014-10-07 | $11.50 | $33.15 | 215,200 | — | — |
| 2014-10-06 | $11.69 | $33.70 | 182,400 | — | — |
| 2014-10-03 | $11.80 | $34.02 | 133,000 | — | — |
| 2014-10-02 | $11.75 | $33.87 | 191,300 | — | — |
| 2014-10-01 | $11.62 | $33.50 | 212,700 | — | — |
| 2014-09-30 | $11.66 | $33.61 | 284,200 | — | — |
| 2014-09-29 | $12.03 | $34.68 | 113,300 | — | — |
| 2014-09-26 | $12.11 | $34.91 | 203,000 | — | — |
| 2014-09-25 | $12.10 | $34.88 | 92,900 | — | — |
| 2014-09-24 | $12.17 | $35.08 | 203,300 | — | — |
| 2014-09-23 | $12.21 | $35.20 | 176,600 | — | — |
| 2014-09-22 | $12.50 | $36.03 | 155,600 | — | — |
| 2014-09-19 | $12.48 | $35.98 | 136,400 | — | — |
| 2014-09-18 | $12.57 | $36.24 | 123,900 | — | — |
| 2014-09-17 | $12.40 | $35.75 | 158,800 | — | — |
| 2014-09-16 | $12.42 | $35.80 | 123,500 | — | — |
| 2014-09-15 | $12.51 | $36.06 | 132,000 | — | — |
| 2014-09-12 | $12.73 | $36.70 | 246,300 | — | — |
| 2014-09-11 | $12.49 | $36.00 | 190,100 | — | — |
| 2014-09-10 | $12.51 | $36.06 | 90,600 | — | — |
| 2014-09-09 | $12.45 | $35.89 | 202,800 | — | — |
| 2014-09-08 | $12.59 | $36.29 | 111,400 | — | — |
| 2014-09-05 | $12.54 | $36.15 | 121,000 | — | — |
| 2014-09-04 | $12.58 | $36.26 | 345,900 | — | — |
| 2014-09-03 | $12.50 | $36.03 | 216,000 | — | — |
| 2014-09-02 | $12.50 | $36.03 | 304,400 | — | — |
| 2014-08-29 | $12.10 | $34.88 | 133,600 | — | — |
| 2014-08-28 | $12.09 | $34.85 | 237,300 | — | — |
| 2014-08-27 | $11.92 | $34.36 | 162,000 | — | — |
| 2014-08-26 | $11.96 | $34.48 | 193,300 | — | — |
| 2014-08-25 | $11.87 | $34.22 | 215,800 | — | — |
| 2014-08-22 | $11.76 | $33.90 | 272,100 | — | — |
| 2014-08-21 | $11.97 | $34.51 | 216,300 | — | — |
| 2014-08-20 | $12.23 | $35.26 | 456,800 | — | — |
| 2014-08-19 | $11.91 | $34.33 | 166,800 | — | — |
| 2014-08-18 | $11.73 | $33.81 | 254,600 | — | — |
| 2014-08-15 | $11.53 | $33.24 | 131,200 | — | — |
| 2014-08-14 | $11.61 | $33.47 | 191,100 | — | — |
| 2014-08-13 | $11.41 | $32.89 | 196,900 | — | — |
| 2014-08-12 | $11.47 | $33.06 | 255,300 | — | — |
| 2014-08-11 | $11.68 | $32.98 | 202,200 | — | — |
| 2014-08-08 | $11.51 | $32.50 | 122,000 | — | — |
| 2014-08-07 | $11.42 | $32.24 | 201,900 | — | — |
| 2014-08-06 | $11.52 | $32.53 | 134,700 | — | — |
| 2014-08-05 | $11.49 | $32.44 | 214,300 | — | — |
| 2014-08-04 | $11.44 | $32.30 | 441,600 | — | — |
| 2014-08-01 | $11.16 | $31.51 | 266,100 | — | — |
| 2014-07-31 | $11.14 | $31.45 | 475,200 | — | — |
| 2014-07-30 | $11.21 | $31.65 | 224,300 | — | — |
| 2014-07-29 | $11.30 | $31.91 | 157,500 | — | — |
| 2014-07-28 | $11.38 | $32.13 | 226,300 | — | — |
| 2014-07-25 | $11.44 | $32.30 | 224,800 | — | — |
| 2014-07-24 | $11.36 | $32.07 | 223,000 | — | — |
| 2014-07-23 | $11.38 | $32.13 | 229,700 | — | — |
| 2014-07-22 | $11.37 | $32.10 | 274,800 | — | — |
| 2014-07-21 | $11.42 | $32.24 | 251,900 | — | — |
| 2014-07-18 | $11.49 | $32.44 | 215,000 | — | — |
| 2014-07-17 | $11.58 | $32.70 | 167,300 | — | — |
| 2014-07-16 | $11.58 | $32.70 | 187,800 | — | — |
| 2014-07-15 | $11.54 | $32.58 | 259,500 | — | — |
| 2014-07-14 | $11.70 | $33.03 | 266,500 | — | — |
| 2014-07-11 | $11.55 | $32.61 | 470,800 | — | — |
| 2014-07-10 | $11.62 | $32.81 | 608,400 | — | — |
| 2014-07-09 | $11.81 | $33.35 | 298,700 | — | — |
| 2014-07-08 | $11.62 | $32.81 | 592,200 | — | — |
| 2014-07-07 | $12.07 | $34.08 | 266,600 | — | — |
| 2014-07-03 | $12.41 | $35.04 | 119,300 | — | — |
| 2014-07-02 | $12.49 | $35.27 | 328,600 | — | — |
| 2014-07-01 | $12.55 | $35.43 | 366,800 | — | — |
| 2014-06-30 | $12.46 | $35.18 | 675,800 | — | — |
| 2014-06-27 | $12.28 | $34.67 | 3,641,800 | — | — |
| 2014-06-26 | $11.93 | $33.68 | 337,000 | — | — |
| 2014-06-25 | $11.74 | $33.15 | 347,000 | — | — |
| 2014-06-24 | $11.58 | $32.70 | 455,800 | — | — |
| 2014-06-23 | $11.65 | $32.89 | 390,400 | — | — |
| 2014-06-20 | $11.84 | $33.43 | 411,400 | — | — |
| 2014-06-19 | $11.84 | $33.43 | 761,900 | — | — |
| 2014-06-18 | $11.80 | $33.32 | 518,600 | — | — |
| 2014-06-17 | $12.07 | $34.08 | 559,200 | — | — |
| 2014-06-16 | $11.94 | $33.71 | 1,206,900 | — | — |
| 2014-06-13 | $12.74 | $35.97 | 461,800 | — | — |
| 2014-06-12 | $12.96 | $36.59 | 300,100 | — | — |
| 2014-06-11 | $13.01 | $36.73 | 445,400 | — | — |
| 2014-06-10 | $13.40 | $37.83 | 160,600 | — | — |
| 2014-06-09 | $13.58 | $38.34 | 167,300 | — | — |
| 2014-06-06 | $13.53 | $38.20 | 121,800 | — | — |
| 2014-06-05 | $13.54 | $38.23 | 141,900 | — | — |
| 2014-06-04 | $13.35 | $37.69 | 142,100 | — | — |
| 2014-06-03 | $13.45 | $37.98 | 169,800 | — | — |
| 2014-06-02 | $13.53 | $38.20 | 165,200 | — | — |
| 2014-05-30 | $13.51 | $38.14 | 259,000 | — | — |
| 2014-05-29 | $13.44 | $37.95 | 237,400 | — | — |
| 2014-05-28 | $13.41 | $37.86 | 175,700 | — | — |
| 2014-05-27 | $13.46 | $38.00 | 146,400 | — | — |
| 2014-05-23 | $13.33 | $37.64 | 172,600 | — | — |
| 2014-05-22 | $13.30 | $37.55 | 245,600 | — | — |
| 2014-05-21 | $13.10 | $36.99 | 319,200 | — | — |
| 2014-05-20 | $13.08 | $36.93 | 408,900 | — | — |
| 2014-05-19 | $13.50 | $38.12 | 178,500 | — | — |
| 2014-05-16 | $13.31 | $37.58 | 200,700 | — | — |
| 2014-05-15 | $13.37 | $37.75 | 354,600 | — | — |
| 2014-05-14 | $13.51 | $38.14 | 253,300 | — | — |
| 2014-05-13 | $14.10 | $39.13 | 315,600 | — | — |
| 2014-05-12 | $14.08 | $39.08 | 233,700 | — | — |
| 2014-05-09 | $13.82 | $38.36 | 142,900 | — | — |
| 2014-05-08 | $13.65 | $37.88 | 223,700 | — | — |
| 2014-05-07 | $13.70 | $38.02 | 194,800 | — | — |
| 2014-05-06 | $13.43 | $37.27 | 204,400 | — | — |
| 2014-05-05 | $13.63 | $37.83 | 187,500 | — | — |
| 2014-05-02 | $13.62 | $37.80 | 112,400 | — | — |
| 2014-05-01 | $13.53 | $37.55 | 190,500 | — | — |
| 2014-04-30 | $13.60 | $37.75 | 164,600 | — | — |
| 2014-04-29 | $13.50 | $37.47 | 211,500 | — | — |
| 2014-04-28 | $13.61 | $37.77 | 283,200 | — | — |
| 2014-04-25 | $13.81 | $38.33 | 222,000 | — | — |
| 2014-04-24 | $13.91 | $38.61 | 361,200 | — | — |
| 2014-04-23 | $14.23 | $39.49 | 712,900 | — | — |
| 2014-04-22 | $13.16 | $36.52 | 151,800 | — | — |
| 2014-04-21 | $12.95 | $35.94 | 114,300 | — | — |
| 2014-04-17 | $12.92 | $35.86 | 89,500 | — | — |
| 2014-04-16 | $12.95 | $35.94 | 171,600 | — | — |
| 2014-04-15 | $12.93 | $35.89 | 199,500 | — | — |
| 2014-04-14 | $13.07 | $36.27 | 107,100 | — | — |
| 2014-04-11 | $13.09 | $36.33 | 139,100 | — | — |
| 2014-04-10 | $13.26 | $36.80 | 142,800 | — | — |
| 2014-04-09 | $13.51 | $37.50 | 179,300 | — | — |
| 2014-04-08 | $13.12 | $36.41 | 131,100 | — | — |
| 2014-04-07 | $13.07 | $36.27 | 130,400 | — | — |
| 2014-04-04 | $13.08 | $36.30 | 234,100 | — | — |
| 2014-04-03 | $13.27 | $36.83 | 105,900 | — | — |
| 2014-04-02 | $13.37 | $37.11 | 183,500 | — | — |
| 2014-04-01 | $13.20 | $36.64 | 142,700 | — | — |
| 2014-03-31 | $13.21 | $36.66 | 165,400 | — | — |
| 2014-03-28 | $13.14 | $36.47 | 127,100 | — | — |
| 2014-03-27 | $13.16 | $36.52 | 148,600 | — | — |
| 2014-03-26 | $13.16 | $36.52 | 270,500 | — | — |
| 2014-03-25 | $13.47 | $37.38 | 170,100 | — | — |
| 2014-03-24 | $13.49 | $37.44 | 229,500 | — | — |
| 2014-03-21 | $13.49 | $37.44 | 1,207,100 | — | — |
| 2014-03-20 | $13.74 | $38.13 | 161,600 | — | — |
| 2014-03-19 | $13.73 | $38.11 | 143,600 | — | — |
| 2014-03-18 | $13.78 | $38.25 | 199,900 | — | — |
| 2014-03-17 | $13.85 | $38.44 | 157,800 | — | — |
| 2014-03-14 | $13.89 | $38.55 | 164,600 | — | — |
| 2014-03-13 | $13.99 | $38.83 | 118,300 | — | — |
| 2014-03-12 | $14.10 | $39.13 | 125,000 | — | — |
| 2014-03-11 | $14.32 | $39.11 | 142,700 | — | — |
| 2014-03-10 | $14.47 | $39.52 | 113,300 | — | — |
| 2014-03-07 | $14.35 | $39.19 | 148,900 | — | — |
| 2014-03-06 | $14.36 | $39.21 | 114,100 | — | — |
| 2014-03-05 | $14.20 | $38.78 | 254,000 | — | — |
| 2014-03-04 | $14.36 | $39.21 | 345,700 | — | — |
| 2014-03-03 | $14.51 | $39.62 | 105,400 | — | — |
| 2014-02-28 | $14.54 | $39.71 | 126,500 | — | — |
| 2014-02-27 | $14.40 | $39.32 | 66,800 | — | — |
| 2014-02-26 | $14.40 | $39.32 | 89,800 | — | — |
| 2014-02-25 | $14.39 | $39.30 | 159,100 | — | — |
| 2014-02-24 | $14.50 | $39.60 | 108,300 | — | — |
| 2014-02-21 | $14.56 | $39.76 | 136,500 | — | — |
| 2014-02-20 | $14.27 | $38.97 | 81,900 | — | — |
| 2014-02-19 | $14.17 | $38.70 | 104,300 | — | — |
| 2014-02-18 | $14.48 | $39.54 | 162,100 | — | — |
| 2014-02-14 | $14.23 | $38.86 | 108,500 | — | — |
| 2014-02-13 | $14.30 | $39.05 | 109,900 | — | — |
| 2014-02-12 | $14.12 | $38.56 | 178,500 | — | — |
| 2014-02-11 | $13.73 | $37.49 | 208,800 | — | — |
| 2014-02-10 | $13.46 | $36.76 | 98,700 | — | — |
| 2014-02-07 | $13.52 | $36.92 | 117,500 | — | — |
| 2014-02-06 | $13.42 | $36.65 | 119,900 | — | — |
| 2014-02-05 | $13.13 | $35.86 | 194,700 | — | — |
| 2014-02-04 | $13.10 | $35.77 | 108,300 | — | — |
| 2014-02-03 | $13.08 | $35.72 | 160,800 | — | — |
| 2014-01-31 | $13.33 | $36.40 | 135,000 | — | — |
| 2014-01-30 | $13.55 | $37.00 | 115,200 | — | — |
| 2014-01-29 | $13.32 | $36.37 | 135,300 | — | — |
| 2014-01-28 | $13.47 | $36.78 | 203,900 | — | — |
| 2014-01-27 | $13.22 | $36.10 | 290,900 | — | — |
| 2014-01-24 | $13.58 | $37.08 | 169,300 | — | — |
| 2014-01-23 | $13.89 | $37.93 | 98,200 | — | — |
| 2014-01-22 | $13.95 | $38.10 | 108,800 | — | — |
| 2014-01-21 | $13.84 | $37.79 | 170,400 | — | — |
| 2014-01-17 | $13.62 | $37.19 | 215,300 | — | — |
| 2014-01-16 | $13.58 | $37.08 | 185,600 | — | — |
| 2014-01-15 | $13.78 | $37.63 | 200,300 | — | — |
| 2014-01-14 | $13.93 | $38.04 | 97,300 | — | — |
| 2014-01-13 | $13.86 | $37.85 | 147,900 | — | — |
| 2014-01-10 | $14.04 | $38.34 | 190,800 | — | — |
| 2014-01-09 | $13.97 | $38.15 | 206,500 | — | — |
| 2014-01-08 | $14.03 | $38.31 | 242,300 | — | — |
| 2014-01-07 | $14.02 | $38.29 | 184,300 | — | — |
| 2014-01-06 | $13.99 | $38.20 | 349,800 | — | — |
| 2014-01-03 | $14.17 | $38.70 | 212,000 | — | — |
| 2014-01-02 | $14.17 | $38.70 | 276,300 | — | — |