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
- 1982-09-20 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 | $13.60 | $26.19 | 101,100 | — | — |
| 2014-12-30 | $13.78 | $26.54 | 137,200 | — | — |
| 2014-12-29 | $13.92 | $26.81 | 108,800 | — | — |
| 2014-12-26 | $13.68 | $26.35 | 65,100 | — | — |
| 2014-12-24 | $13.60 | $26.19 | 73,600 | — | — |
| 2014-12-23 | $13.69 | $26.37 | 133,500 | — | — |
| 2014-12-22 | $13.81 | $26.60 | 118,200 | — | — |
| 2014-12-19 | $13.79 | $26.56 | 356,100 | — | — |
| 2014-12-18 | $13.55 | $26.10 | 137,800 | — | — |
| 2014-12-17 | $13.17 | $25.36 | 145,300 | — | — |
| 2014-12-16 | $12.78 | $24.61 | 145,100 | — | — |
| 2014-12-15 | $12.77 | $24.59 | 154,500 | — | — |
| 2014-12-12 | $12.84 | $24.73 | 230,800 | — | — |
| 2014-12-11 | $12.74 | $24.54 | 164,200 | — | — |
| 2014-12-10 | $12.54 | $24.15 | 261,700 | — | — |
| 2014-12-09 | $12.92 | $24.88 | 170,300 | — | — |
| 2014-12-08 | $12.50 | $24.07 | 236,900 | — | — |
| 2014-12-05 | $12.68 | $24.42 | 404,400 | — | — |
| 2014-12-04 | $12.28 | $23.65 | 94,000 | — | — |
| 2014-12-03 | $12.47 | $24.02 | 160,700 | — | — |
| 2014-12-02 | $12.37 | $23.82 | 160,100 | — | — |
| 2014-12-01 | $12.28 | $23.65 | 243,900 | — | — |
| 2014-11-28 | $12.17 | $23.44 | 71,200 | — | — |
| 2014-11-26 | $12.33 | $23.75 | 83,800 | — | — |
| 2014-11-25 | $12.47 | $24.02 | 154,300 | — | — |
| 2014-11-24 | $12.44 | $23.96 | 152,700 | — | — |
| 2014-11-21 | $12.39 | $23.86 | 87,300 | — | — |
| 2014-11-20 | $12.43 | $23.94 | 76,200 | — | — |
| 2014-11-19 | $12.45 | $23.98 | 117,400 | — | — |
| 2014-11-18 | $12.69 | $24.44 | 119,900 | — | — |
| 2014-11-17 | $12.54 | $24.15 | 108,400 | — | — |
| 2014-11-14 | $12.58 | $24.23 | 151,600 | — | — |
| 2014-11-13 | $12.40 | $23.88 | 201,300 | — | — |
| 2014-11-12 | $12.42 | $23.92 | 111,100 | — | — |
| 2014-11-11 | $12.35 | $23.79 | 122,500 | — | — |
| 2014-11-10 | $12.46 | $24.00 | 140,300 | — | — |
| 2014-11-07 | $12.57 | $24.21 | 178,600 | — | — |
| 2014-11-06 | $12.86 | $24.77 | 173,700 | — | — |
| 2014-11-05 | $12.70 | $24.46 | 177,100 | — | — |
| 2014-11-04 | $12.22 | $23.53 | 251,800 | — | — |
| 2014-11-03 | $12.51 | $24.09 | 246,800 | — | — |
| 2014-10-31 | $12.83 | $24.71 | 463,800 | — | — |
| 2014-10-30 | $12.03 | $23.17 | 265,400 | — | — |
| 2014-10-29 | $12.44 | $23.96 | 252,000 | — | — |
| 2014-10-28 | $12.81 | $24.67 | 227,900 | — | — |
| 2014-10-27 | $11.95 | $23.01 | 241,400 | — | — |
| 2014-10-24 | $12.26 | $23.61 | 122,400 | — | — |
| 2014-10-23 | $12.24 | $23.57 | 305,000 | — | — |
| 2014-10-22 | $11.88 | $22.88 | 200,900 | — | — |
| 2014-10-21 | $12.02 | $23.15 | 159,400 | — | — |
| 2014-10-20 | $11.70 | $22.53 | 183,500 | — | — |
| 2014-10-17 | $11.71 | $22.55 | 182,800 | — | — |
| 2014-10-16 | $12.08 | $23.27 | 314,500 | — | — |
| 2014-10-15 | $12.18 | $23.46 | 242,900 | — | — |
| 2014-10-14 | $11.66 | $22.46 | 196,100 | — | — |
| 2014-10-13 | $11.40 | $21.96 | 142,500 | — | — |
| 2014-10-10 | $11.45 | $22.05 | 199,600 | — | — |
| 2014-10-09 | $11.69 | $22.51 | 331,600 | — | — |
| 2014-10-08 | $12.06 | $23.23 | 356,600 | — | — |
| 2014-10-07 | $11.53 | $22.21 | 195,500 | — | — |
| 2014-10-06 | $11.65 | $22.44 | 115,600 | — | — |
| 2014-10-03 | $11.87 | $22.86 | 101,100 | — | — |
| 2014-10-02 | $11.80 | $22.73 | 135,500 | — | — |
| 2014-10-01 | $11.53 | $22.21 | 233,800 | — | — |
| 2014-09-30 | $11.87 | $22.86 | 184,000 | — | — |
| 2014-09-29 | $12.26 | $23.61 | 141,200 | — | — |
| 2014-09-26 | $12.60 | $24.27 | 160,000 | — | — |
| 2014-09-25 | $12.35 | $23.79 | 264,100 | — | — |
| 2014-09-24 | $12.57 | $24.21 | 145,200 | — | — |
| 2014-09-23 | $12.75 | $24.56 | 388,400 | — | — |
| 2014-09-22 | $12.21 | $23.52 | 157,600 | — | — |
| 2014-09-19 | $12.35 | $23.79 | 269,400 | — | — |
| 2014-09-18 | $12.88 | $24.81 | 131,800 | — | — |
| 2014-09-17 | $12.72 | $24.50 | 122,500 | — | — |
| 2014-09-16 | $12.68 | $24.42 | 159,400 | — | — |
| 2014-09-15 | $12.87 | $24.79 | 229,200 | — | — |
| 2014-09-12 | $13.25 | $25.52 | 99,100 | — | — |
| 2014-09-11 | $13.57 | $26.13 | 122,200 | — | — |
| 2014-09-10 | $13.41 | $25.83 | 120,400 | — | — |
| 2014-09-09 | $13.38 | $25.77 | 196,800 | — | — |
| 2014-09-08 | $13.90 | $26.77 | 142,900 | — | — |
| 2014-09-05 | $14.08 | $27.12 | 83,100 | — | — |
| 2014-09-04 | $14.07 | $27.10 | 153,000 | — | — |
| 2014-09-03 | $13.91 | $26.79 | 276,700 | — | — |
| 2014-09-02 | $14.10 | $27.16 | 158,100 | — | — |
| 2014-08-29 | $14.22 | $27.39 | 128,100 | — | — |
| 2014-08-28 | $14.12 | $27.19 | 164,300 | — | — |
| 2014-08-27 | $14.04 | $27.04 | 145,600 | — | — |
| 2014-08-26 | $13.98 | $26.92 | 161,800 | — | — |
| 2014-08-25 | $13.87 | $26.71 | 107,800 | — | — |
| 2014-08-22 | $13.74 | $26.46 | 163,800 | — | — |
| 2014-08-21 | $13.75 | $26.48 | 172,700 | — | — |
| 2014-08-20 | $13.75 | $26.48 | 138,800 | — | — |
| 2014-08-19 | $13.63 | $26.25 | 417,100 | — | — |
| 2014-08-18 | $13.64 | $26.27 | 235,900 | — | — |
| 2014-08-15 | $14.19 | $27.33 | 400,500 | — | — |
| 2014-08-14 | $13.62 | $26.23 | 175,800 | — | — |
| 2014-08-13 | $13.28 | $25.58 | 206,700 | — | — |
| 2014-08-12 | $13.78 | $26.54 | 185,800 | — | — |
| 2014-08-11 | $13.99 | $26.94 | 99,800 | — | — |
| 2014-08-08 | $14.00 | $26.96 | 101,500 | — | — |
| 2014-08-07 | $13.93 | $26.83 | 168,200 | — | — |
| 2014-08-06 | $13.91 | $26.79 | 117,000 | — | — |
| 2014-08-05 | $13.94 | $26.85 | 157,600 | — | — |
| 2014-08-04 | $13.75 | $26.48 | 404,300 | — | — |
| 2014-08-01 | $13.26 | $25.54 | 378,600 | — | — |
| 2014-07-31 | $13.77 | $26.52 | 587,700 | — | — |
| 2014-07-30 | $13.61 | $26.21 | 237,700 | — | — |
| 2014-07-29 | $13.87 | $26.71 | 157,800 | — | — |
| 2014-07-28 | $14.15 | $27.25 | 117,100 | — | — |
| 2014-07-25 | $14.50 | $27.93 | 96,000 | — | — |
| 2014-07-24 | $14.78 | $28.47 | 135,600 | — | — |
| 2014-07-23 | $14.79 | $28.48 | 135,100 | — | — |
| 2014-07-22 | $14.90 | $28.70 | 154,100 | — | — |
| 2014-07-21 | $14.87 | $28.64 | 84,100 | — | — |
| 2014-07-18 | $15.07 | $29.02 | 146,900 | — | — |
| 2014-07-17 | $14.83 | $28.56 | 199,000 | — | — |
| 2014-07-16 | $15.11 | $29.10 | 130,000 | — | — |
| 2014-07-15 | $15.12 | $29.12 | 103,800 | — | — |
| 2014-07-14 | $15.47 | $29.79 | 109,300 | — | — |
| 2014-07-11 | $15.27 | $29.41 | 62,500 | — | — |
| 2014-07-10 | $15.40 | $29.66 | 184,300 | — | — |
| 2014-07-09 | $15.58 | $30.01 | 71,100 | — | — |
| 2014-07-08 | $15.64 | $30.12 | 217,000 | — | — |
| 2014-07-07 | $15.71 | $30.26 | 126,900 | — | — |
| 2014-07-03 | $16.01 | $30.83 | 67,200 | — | — |
| 2014-07-02 | $15.76 | $30.35 | 130,900 | — | — |
| 2014-07-01 | $15.97 | $30.76 | 350,800 | — | — |
| 2014-06-30 | $15.74 | $30.31 | 528,700 | — | — |
| 2014-06-27 | $15.66 | $30.16 | 484,300 | — | — |
| 2014-06-26 | $15.59 | $30.03 | 126,500 | — | — |
| 2014-06-25 | $15.59 | $30.03 | 165,600 | — | — |
| 2014-06-24 | $15.25 | $29.37 | 252,900 | — | — |
| 2014-06-23 | $15.76 | $30.35 | 308,400 | — | — |
| 2014-06-20 | $15.66 | $30.16 | 436,600 | — | — |
| 2014-06-19 | $15.12 | $29.12 | 120,900 | — | — |
| 2014-06-18 | $15.03 | $28.95 | 158,500 | — | — |
| 2014-06-17 | $14.90 | $28.70 | 125,600 | — | — |
| 2014-06-16 | $14.69 | $28.29 | 107,400 | — | — |
| 2014-06-13 | $14.90 | $28.70 | 100,600 | — | — |
| 2014-06-12 | $14.84 | $28.58 | 153,600 | — | — |
| 2014-06-11 | $15.11 | $29.10 | 143,300 | — | — |
| 2014-06-10 | $15.21 | $29.29 | 187,400 | — | — |
| 2014-06-09 | $15.02 | $28.93 | 139,300 | — | — |
| 2014-06-06 | $15.01 | $28.91 | 194,200 | — | — |
| 2014-06-05 | $14.87 | $28.64 | 212,700 | — | — |
| 2014-06-04 | $14.56 | $28.04 | 236,800 | — | — |
| 2014-06-03 | $14.50 | $27.93 | 431,100 | — | — |
| 2014-06-02 | $14.94 | $28.77 | 311,600 | — | — |
| 2014-05-30 | $15.27 | $29.41 | 491,700 | — | — |
| 2014-05-29 | $15.64 | $30.12 | 391,200 | — | — |
| 2014-05-28 | $15.80 | $30.43 | 263,700 | — | — |
| 2014-05-27 | $15.77 | $30.37 | 299,200 | — | — |
| 2014-05-23 | $15.82 | $30.47 | 226,600 | — | — |
| 2014-05-22 | $15.76 | $30.35 | 180,100 | — | — |
| 2014-05-21 | $15.79 | $30.41 | 195,700 | — | — |
| 2014-05-20 | $15.67 | $30.18 | 303,000 | — | — |
| 2014-05-19 | $16.06 | $30.93 | 213,900 | — | — |
| 2014-05-16 | $15.77 | $30.37 | 261,400 | — | — |
| 2014-05-15 | $15.35 | $29.56 | 214,600 | — | — |
| 2014-05-14 | $15.54 | $29.93 | 225,700 | — | — |
| 2014-05-13 | $16.13 | $31.07 | 224,200 | — | — |
| 2014-05-12 | $16.71 | $32.18 | 218,700 | — | — |
| 2014-05-09 | $16.09 | $30.99 | 156,000 | — | — |
| 2014-05-08 | $15.87 | $30.56 | 211,100 | — | — |
| 2014-05-07 | $16.21 | $31.22 | 199,200 | — | — |
| 2014-05-06 | $16.15 | $31.10 | 172,300 | — | — |
| 2014-05-05 | $16.58 | $31.93 | 149,600 | — | — |
| 2014-05-02 | $16.70 | $32.16 | 253,700 | — | — |
| 2014-05-01 | $16.64 | $32.05 | 437,600 | — | — |
| 2014-04-30 | $16.48 | $31.74 | 231,200 | — | — |
| 2014-04-29 | $16.18 | $31.16 | 255,100 | — | — |
| 2014-04-28 | $16.16 | $31.12 | 373,500 | — | — |
| 2014-04-25 | $16.22 | $31.24 | 337,700 | — | — |
| 2014-04-24 | $17.12 | $32.97 | 765,300 | — | — |
| 2014-04-23 | $15.74 | $30.31 | 309,900 | — | — |
| 2014-04-22 | $15.78 | $30.39 | 420,400 | — | — |
| 2014-04-21 | $14.46 | $27.85 | 128,200 | — | — |
| 2014-04-17 | $14.33 | $27.60 | 101,300 | — | — |
| 2014-04-16 | $14.23 | $27.41 | 82,200 | — | — |
| 2014-04-15 | $13.92 | $26.81 | 220,000 | — | — |
| 2014-04-14 | $13.87 | $26.71 | 168,500 | — | — |
| 2014-04-11 | $14.06 | $27.08 | 290,100 | — | — |
| 2014-04-10 | $14.26 | $27.46 | 202,000 | — | — |
| 2014-04-09 | $14.75 | $28.41 | 132,900 | — | — |
| 2014-04-08 | $14.40 | $27.73 | 121,800 | — | — |
| 2014-04-07 | $14.24 | $27.43 | 136,500 | — | — |
| 2014-04-04 | $14.44 | $27.81 | 143,000 | — | — |
| 2014-04-03 | $15.05 | $28.99 | 146,000 | — | — |
| 2014-04-02 | $15.51 | $29.87 | 185,300 | — | — |
| 2014-04-01 | $15.19 | $29.25 | 200,900 | — | — |
| 2014-03-31 | $14.65 | $28.21 | 249,800 | — | — |
| 2014-03-28 | $14.21 | $27.37 | 120,200 | — | — |
| 2014-03-27 | $14.01 | $26.98 | 157,000 | — | — |
| 2014-03-26 | $14.26 | $27.46 | 257,200 | — | — |
| 2014-03-25 | $14.41 | $27.75 | 110,100 | — | — |
| 2014-03-24 | $14.44 | $27.81 | 173,700 | — | — |
| 2014-03-21 | $14.84 | $28.58 | 227,500 | — | — |
| 2014-03-20 | $14.85 | $28.60 | 104,500 | — | — |
| 2014-03-19 | $14.89 | $28.68 | 172,000 | — | — |
| 2014-03-18 | $15.02 | $28.93 | 157,500 | — | — |
| 2014-03-17 | $14.88 | $28.66 | 104,100 | — | — |
| 2014-03-14 | $14.85 | $28.60 | 175,700 | — | — |
| 2014-03-13 | $14.79 | $28.48 | 173,700 | — | — |
| 2014-03-12 | $15.25 | $29.37 | 120,400 | — | — |
| 2014-03-11 | $15.29 | $29.45 | 272,000 | — | — |
| 2014-03-10 | $15.46 | $29.77 | 229,800 | — | — |
| 2014-03-07 | $15.47 | $29.79 | 279,900 | — | — |
| 2014-03-06 | $14.96 | $28.81 | 210,900 | — | — |
| 2014-03-05 | $14.96 | $28.81 | 330,700 | — | — |
| 2014-03-04 | $15.35 | $29.56 | 626,900 | — | — |
| 2014-03-03 | $14.74 | $28.39 | 270,600 | — | — |
| 2014-02-28 | $14.79 | $28.48 | 287,800 | — | — |
| 2014-02-27 | $14.91 | $28.72 | 206,900 | — | — |
| 2014-02-26 | $14.52 | $27.96 | 310,600 | — | — |
| 2014-02-25 | $14.73 | $28.37 | 205,500 | — | — |
| 2014-02-24 | $14.83 | $28.56 | 307,300 | — | — |
| 2014-02-21 | $14.76 | $28.43 | 301,500 | — | — |
| 2014-02-20 | $14.78 | $28.47 | 303,700 | — | — |
| 2014-02-19 | $14.47 | $27.87 | 220,700 | — | — |
| 2014-02-18 | $14.60 | $28.12 | 215,500 | — | — |
| 2014-02-14 | $14.69 | $28.29 | 202,600 | — | — |
| 2014-02-13 | $14.76 | $28.43 | 342,600 | — | — |
| 2014-02-12 | $14.55 | $28.02 | 298,900 | — | — |
| 2014-02-11 | $14.00 | $26.96 | 265,800 | — | — |
| 2014-02-10 | $13.73 | $26.44 | 222,800 | — | — |
| 2014-02-07 | $13.57 | $26.13 | 217,700 | — | — |
| 2014-02-06 | $13.76 | $26.50 | 333,000 | — | — |
| 2014-02-05 | $13.45 | $25.90 | 358,000 | — | — |
| 2014-02-04 | $13.53 | $26.06 | 465,600 | — | — |
| 2014-02-03 | $13.15 | $25.33 | 549,300 | — | — |
| 2014-01-31 | $13.10 | $25.23 | 1,221,900 | — | — |
| 2014-01-30 | $11.84 | $22.80 | 499,900 | — | — |
| 2014-01-29 | $11.47 | $22.09 | 523,100 | — | — |
| 2014-01-28 | $11.04 | $21.26 | 408,900 | — | — |
| 2014-01-27 | $11.00 | $21.19 | 590,100 | — | — |
| 2014-01-24 | $11.52 | $22.19 | 719,300 | — | — |
| 2014-01-23 | $11.80 | $22.73 | 223,700 | — | — |
| 2014-01-22 | $11.99 | $23.09 | 174,800 | — | — |
| 2014-01-21 | $12.00 | $23.11 | 155,400 | — | — |
| 2014-01-17 | $12.04 | $23.19 | 207,300 | — | — |
| 2014-01-16 | $12.45 | $23.98 | 175,300 | — | — |
| 2014-01-15 | $12.62 | $24.31 | 248,000 | — | — |
| 2014-01-14 | $12.60 | $24.27 | 187,500 | — | — |
| 2014-01-13 | $12.73 | $24.52 | 190,900 | — | — |
| 2014-01-10 | $12.85 | $24.75 | 175,800 | — | — |
| 2014-01-09 | $12.76 | $24.57 | 156,400 | — | — |
| 2014-01-08 | $12.81 | $24.67 | 137,500 | — | — |
| 2014-01-07 | $12.91 | $24.86 | 147,500 | — | — |
| 2014-01-06 | $12.56 | $24.19 | 196,200 | — | — |
| 2014-01-03 | $12.55 | $24.17 | 127,600 | — | — |
| 2014-01-02 | $12.77 | $24.59 | 145,200 | — | — |