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 | $13.23 | $151.07 | 11,900 | — | — |
| 2014-12-30 | $13.28 | $151.64 | 18,700 | — | — |
| 2014-12-29 | $13.42 | $153.24 | 8,100 | — | — |
| 2014-12-26 | $13.53 | $151.41 | 13,500 | — | — |
| 2014-12-24 | $13.50 | $151.07 | 3,900 | — | — |
| 2014-12-23 | $13.56 | $151.75 | 12,700 | — | — |
| 2014-12-22 | $13.50 | $151.07 | 19,400 | — | — |
| 2014-12-19 | $13.33 | $149.17 | 10,100 | — | — |
| 2014-12-18 | $13.50 | $151.07 | 14,400 | — | — |
| 2014-12-17 | $13.50 | $151.07 | 10,900 | — | — |
| 2014-12-16 | $13.48 | $150.85 | 22,200 | — | — |
| 2014-12-15 | $13.38 | $149.73 | 11,400 | — | — |
| 2014-12-12 | $13.50 | $151.07 | 8,800 | — | — |
| 2014-12-11 | $13.45 | $150.51 | 5,500 | — | — |
| 2014-12-10 | $13.45 | $150.51 | 8,900 | — | — |
| 2014-12-09 | $13.54 | $151.52 | 2,300 | — | — |
| 2014-12-08 | $13.52 | $151.30 | 6,200 | — | — |
| 2014-12-05 | $13.47 | $150.74 | 16,400 | — | — |
| 2014-12-04 | $13.51 | $151.19 | 5,500 | — | — |
| 2014-12-03 | $13.60 | $152.19 | 9,900 | — | — |
| 2014-12-02 | $13.50 | $151.07 | 4,800 | — | — |
| 2014-12-01 | $13.50 | $151.07 | 11,300 | — | — |
| 2014-11-28 | $13.50 | $151.07 | 15,000 | — | — |
| 2014-11-26 | $13.46 | $150.63 | 6,200 | — | — |
| 2014-11-25 | $13.59 | $152.08 | 17,200 | — | — |
| 2014-11-24 | $13.61 | $152.31 | 4,100 | — | — |
| 2014-11-21 | $13.54 | $151.52 | 10,900 | — | — |
| 2014-11-20 | $13.45 | $150.51 | 8,800 | — | — |
| 2014-11-19 | $13.59 | $152.08 | 11,500 | — | — |
| 2014-11-18 | $13.59 | $152.08 | 11,500 | — | — |
| 2014-11-17 | $13.51 | $151.19 | 18,500 | — | — |
| 2014-11-14 | $13.65 | $152.75 | 46,600 | — | — |
| 2014-11-13 | $13.60 | $152.19 | 41,600 | — | — |
| 2014-11-12 | $13.45 | $150.51 | 7,800 | — | — |
| 2014-11-11 | $13.55 | $151.63 | 9,200 | — | — |
| 2014-11-10 | $13.50 | $151.07 | 12,800 | — | — |
| 2014-11-07 | $13.50 | $151.07 | 3,100 | — | — |
| 2014-11-06 | $13.56 | $151.75 | 4,900 | — | — |
| 2014-11-05 | $13.56 | $151.75 | 10,400 | — | — |
| 2014-11-04 | $13.53 | $151.41 | 13,500 | — | — |
| 2014-11-03 | $13.39 | $149.84 | 10,600 | — | — |
| 2014-10-31 | $13.52 | $151.30 | 11,000 | — | — |
| 2014-10-30 | $13.55 | $151.63 | 6,500 | — | — |
| 2014-10-29 | $13.60 | $149.17 | 11,900 | — | — |
| 2014-10-28 | $13.63 | $149.50 | 6,100 | — | — |
| 2014-10-27 | $13.48 | $147.86 | 24,600 | — | — |
| 2014-10-24 | $13.47 | $147.75 | 4,300 | — | — |
| 2014-10-23 | $13.40 | $146.98 | 3,500 | — | — |
| 2014-10-22 | $13.50 | $148.08 | 6,400 | — | — |
| 2014-10-21 | $13.51 | $148.18 | 11,300 | — | — |
| 2014-10-20 | $13.37 | $146.65 | 2,100 | — | — |
| 2014-10-17 | $13.10 | $143.69 | 2,800 | — | — |
| 2014-10-16 | $13.20 | $144.78 | 10,400 | — | — |
| 2014-10-15 | $13.28 | $145.66 | 18,900 | — | — |
| 2014-10-14 | $13.23 | $145.11 | 13,400 | — | — |
| 2014-10-13 | $13.37 | $146.65 | 3,600 | — | — |
| 2014-10-10 | $13.26 | $145.44 | 7,900 | — | — |
| 2014-10-09 | $13.60 | $149.17 | 5,200 | — | — |
| 2014-10-08 | $13.59 | $149.06 | 4,500 | — | — |
| 2014-10-07 | $13.56 | $148.73 | 11,600 | — | — |
| 2014-10-06 | $13.60 | $149.17 | 23,500 | — | — |
| 2014-10-03 | $13.54 | $148.51 | 5,500 | — | — |
| 2014-10-02 | $13.57 | $148.84 | 8,700 | — | — |
| 2014-10-01 | $13.57 | $148.84 | 2,100 | — | — |
| 2014-09-30 | $13.60 | $149.17 | 6,300 | — | — |
| 2014-09-29 | $13.53 | $148.40 | 8,400 | — | — |
| 2014-09-26 | $13.60 | $149.17 | 6,200 | — | — |
| 2014-09-25 | $13.56 | $148.73 | 3,900 | — | — |
| 2014-09-24 | $13.54 | $148.51 | 600 | — | — |
| 2014-09-23 | $13.57 | $148.84 | 7,500 | — | — |
| 2014-09-22 | $13.68 | $150.05 | 20,700 | — | — |
| 2014-09-19 | $13.60 | $149.17 | 8,900 | — | — |
| 2014-09-18 | $13.43 | $147.31 | 12,500 | — | — |
| 2014-09-17 | $13.46 | $147.64 | 6,800 | — | — |
| 2014-09-16 | $13.45 | $147.53 | 15,000 | — | — |
| 2014-09-15 | $13.24 | $145.22 | 22,100 | — | — |
| 2014-09-12 | $13.21 | $144.89 | 15,000 | — | — |
| 2014-09-11 | $13.42 | $147.20 | 7,500 | — | — |
| 2014-09-10 | $13.16 | $144.35 | 26,400 | — | — |
| 2014-09-09 | $13.15 | $144.24 | 14,700 | — | — |
| 2014-09-08 | $13.35 | $146.43 | 4,400 | — | — |
| 2014-09-05 | $13.34 | $146.32 | 18,500 | — | — |
| 2014-09-04 | $13.21 | $144.89 | 21,500 | — | — |
| 2014-09-03 | $13.48 | $147.86 | 18,900 | — | — |
| 2014-09-02 | $13.46 | $147.64 | 21,700 | — | — |
| 2014-08-29 | $13.34 | $146.32 | 12,400 | — | — |
| 2014-08-28 | $13.53 | $148.40 | 14,000 | — | — |
| 2014-08-27 | $13.36 | $146.54 | 7,800 | — | — |
| 2014-08-26 | $13.35 | $146.43 | 20,500 | — | — |
| 2014-08-25 | $13.50 | $148.08 | 13,900 | — | — |
| 2014-08-22 | $13.45 | $147.53 | 6,700 | — | — |
| 2014-08-21 | $13.42 | $147.20 | 7,800 | — | — |
| 2014-08-20 | $13.53 | $148.40 | 11,700 | — | — |
| 2014-08-19 | $13.56 | $148.73 | 13,000 | — | — |
| 2014-08-18 | $13.62 | $149.39 | 15,400 | — | — |
| 2014-08-15 | $13.68 | $150.05 | 33,600 | — | — |
| 2014-08-14 | $13.56 | $148.73 | 15,800 | — | — |
| 2014-08-13 | $13.54 | $148.51 | 5,300 | — | — |
| 2014-08-12 | $13.49 | $147.97 | 12,800 | — | — |
| 2014-08-11 | $13.26 | $145.44 | 35,100 | — | — |
| 2014-08-08 | $13.32 | $146.10 | 4,800 | — | — |
| 2014-08-07 | $13.30 | $145.88 | 1,500 | — | — |
| 2014-08-06 | $13.32 | $146.10 | 8,000 | — | — |
| 2014-08-05 | $13.33 | $146.21 | 7,100 | — | — |
| 2014-08-04 | $13.27 | $145.55 | 7,700 | — | — |
| 2014-08-01 | $13.36 | $146.54 | 14,700 | — | — |
| 2014-07-31 | $13.62 | $149.39 | 43,700 | — | — |
| 2014-07-30 | $13.25 | $145.33 | 13,300 | — | — |
| 2014-07-29 | $13.30 | $142.92 | 15,700 | — | — |
| 2014-07-28 | $13.29 | $142.81 | 5,900 | — | — |
| 2014-07-25 | $13.27 | $142.60 | 6,400 | — | — |
| 2014-07-24 | $13.29 | $142.81 | 10,500 | — | — |
| 2014-07-23 | $13.26 | $142.49 | 11,500 | — | — |
| 2014-07-22 | $13.36 | $143.56 | 7,800 | — | — |
| 2014-07-21 | $13.32 | $143.13 | 3,300 | — | — |
| 2014-07-18 | $13.30 | $142.92 | 6,900 | — | — |
| 2014-07-17 | $13.31 | $143.03 | 10,300 | — | — |
| 2014-07-16 | $13.28 | $142.70 | 5,700 | — | — |
| 2014-07-15 | $13.31 | $143.03 | 4,500 | — | — |
| 2014-07-14 | $13.26 | $142.49 | 6,500 | — | — |
| 2014-07-11 | $13.38 | $143.78 | 1,600 | — | — |
| 2014-07-10 | $13.23 | $142.17 | 7,500 | — | — |
| 2014-07-09 | $13.31 | $143.03 | 10,200 | — | — |
| 2014-07-08 | $13.40 | $143.99 | 10,300 | — | — |
| 2014-07-07 | $13.46 | $144.64 | 8,800 | — | — |
| 2014-07-03 | $13.50 | $145.07 | 9,500 | — | — |
| 2014-07-02 | $13.67 | $146.90 | 7,500 | — | — |
| 2014-07-01 | $13.75 | $147.76 | 4,800 | — | — |
| 2014-06-30 | $13.68 | $147.00 | 20,700 | — | — |
| 2014-06-27 | $13.50 | $145.07 | 7,900 | — | — |
| 2014-06-26 | $13.45 | $144.53 | 10,400 | — | — |
| 2014-06-25 | $13.43 | $144.32 | 9,200 | — | — |
| 2014-06-24 | $13.43 | $144.32 | 22,300 | — | — |
| 2014-06-23 | $13.22 | $142.06 | 10,700 | — | — |
| 2014-06-20 | $13.18 | $141.63 | 18,000 | — | — |
| 2014-06-19 | $13.25 | $142.38 | 11,000 | — | — |
| 2014-06-18 | $13.16 | $141.42 | 6,900 | — | — |
| 2014-06-17 | $13.12 | $140.99 | 4,300 | — | — |
| 2014-06-16 | $13.15 | $141.31 | 3,800 | — | — |
| 2014-06-13 | $12.99 | $139.59 | 42,600 | — | — |
| 2014-06-12 | $13.20 | $141.85 | 6,700 | — | — |
| 2014-06-11 | $13.27 | $142.60 | 2,800 | — | — |
| 2014-06-10 | $13.25 | $142.38 | 43,100 | — | — |
| 2014-06-09 | $13.34 | $143.35 | 5,300 | — | — |
| 2014-06-06 | $13.39 | $143.89 | 3,300 | — | — |
| 2014-06-05 | $13.39 | $143.89 | 8,300 | — | — |
| 2014-06-04 | $13.27 | $142.60 | 1,700 | — | — |
| 2014-06-03 | $13.39 | $143.89 | 2,400 | — | — |
| 2014-06-02 | $13.26 | $142.49 | 8,100 | — | — |
| 2014-05-30 | $13.24 | $142.28 | 4,800 | — | — |
| 2014-05-29 | $13.34 | $143.35 | 4,300 | — | — |
| 2014-05-28 | $13.32 | $143.13 | 3,100 | — | — |
| 2014-05-27 | $13.26 | $142.49 | 7,900 | — | — |
| 2014-05-23 | $13.26 | $142.49 | 20,800 | — | — |
| 2014-05-22 | $13.33 | $143.24 | 4,900 | — | — |
| 2014-05-21 | $13.44 | $144.42 | 11,200 | — | — |
| 2014-05-20 | $13.49 | $144.96 | 11,800 | — | — |
| 2014-05-19 | $13.25 | $142.38 | 8,400 | — | — |
| 2014-05-16 | $13.21 | $141.95 | 7,300 | — | — |
| 2014-05-15 | $13.30 | $142.92 | 15,200 | — | — |
| 2014-05-14 | $13.47 | $144.75 | 7,600 | — | — |
| 2014-05-13 | $13.47 | $144.75 | 17,100 | — | — |
| 2014-05-12 | $13.37 | $143.67 | 13,700 | — | — |
| 2014-05-09 | $13.45 | $144.53 | 27,500 | — | — |
| 2014-05-08 | $13.50 | $145.07 | 16,800 | — | — |
| 2014-05-07 | $13.06 | $140.34 | 10,400 | — | — |
| 2014-05-06 | $13.22 | $142.06 | 12,700 | — | — |
| 2014-05-05 | $12.98 | $139.48 | 6,000 | — | — |
| 2014-05-02 | $13.13 | $141.09 | 4,200 | — | — |
| 2014-05-01 | $13.12 | $140.99 | 5,700 | — | — |
| 2014-04-30 | $12.98 | $139.48 | 7,000 | — | — |
| 2014-04-29 | $13.00 | $139.70 | 49,000 | — | — |
| 2014-04-28 | $12.88 | $138.41 | 48,500 | — | — |
| 2014-04-25 | $12.98 | $139.48 | 59,800 | — | — |
| 2014-04-24 | $12.91 | $138.73 | 8,700 | — | — |
| 2014-04-23 | $13.24 | $139.37 | 13,300 | — | — |
| 2014-04-22 | $13.06 | $137.48 | 12,200 | — | — |
| 2014-04-21 | $12.90 | $135.79 | 25,400 | — | — |
| 2014-04-17 | $12.96 | $136.43 | 2,900 | — | — |
| 2014-04-16 | $13.00 | $136.85 | 36,100 | — | — |
| 2014-04-15 | $12.96 | $136.43 | 54,600 | — | — |
| 2014-04-14 | $13.12 | $138.11 | 13,300 | — | — |
| 2014-04-11 | $13.14 | $138.32 | 17,000 | — | — |
| 2014-04-10 | $13.20 | $138.95 | 8,100 | — | — |
| 2014-04-09 | $13.35 | $140.53 | 28,000 | — | — |
| 2014-04-08 | $13.25 | $139.48 | 29,600 | — | — |
| 2014-04-07 | $13.20 | $138.95 | 33,800 | — | — |
| 2014-04-04 | $13.29 | $139.90 | 45,500 | — | — |
| 2014-04-03 | $13.20 | $138.95 | 28,800 | — | — |
| 2014-04-02 | $13.28 | $139.79 | 31,600 | — | — |
| 2014-04-01 | $13.58 | $142.95 | 28,800 | — | — |
| 2014-03-31 | $13.27 | $139.69 | 1,800 | — | — |
| 2014-03-28 | $13.35 | $140.53 | 8,000 | — | — |
| 2014-03-27 | $13.50 | $142.11 | 18,500 | — | — |
| 2014-03-26 | $13.49 | $142.01 | 22,200 | — | — |
| 2014-03-25 | $13.34 | $140.43 | 39,100 | — | — |
| 2014-03-24 | $13.40 | $141.06 | 7,700 | — | — |
| 2014-03-21 | $13.40 | $141.06 | 4,200 | — | — |
| 2014-03-20 | $13.15 | $138.43 | 3,800 | — | — |
| 2014-03-19 | $13.21 | $139.06 | 1,600 | — | — |
| 2014-03-18 | $13.42 | $141.27 | 25,200 | — | — |
| 2014-03-17 | $13.26 | $139.58 | 11,500 | — | — |
| 2014-03-14 | $13.01 | $136.95 | 19,500 | — | — |
| 2014-03-13 | $13.39 | $140.95 | 13,600 | — | — |
| 2014-03-12 | $13.47 | $141.79 | 14,200 | — | — |
| 2014-03-11 | $12.70 | $133.69 | 10,800 | — | — |
| 2014-03-10 | $13.41 | $141.16 | 600 | — | — |
| 2014-03-07 | $13.45 | $141.58 | 7,900 | — | — |
| 2014-03-06 | $13.46 | $141.69 | 13,100 | — | — |
| 2014-03-05 | $13.56 | $142.74 | 7,200 | — | — |
| 2014-03-04 | $13.56 | $142.74 | 16,700 | — | — |
| 2014-03-03 | $13.70 | $144.22 | 6,100 | — | — |
| 2014-02-28 | $13.73 | $144.53 | 4,700 | — | — |
| 2014-02-27 | $13.74 | $144.64 | 7,600 | — | — |
| 2014-02-26 | $13.68 | $144.01 | 7,200 | — | — |
| 2014-02-25 | $13.66 | $143.80 | 3,700 | — | — |
| 2014-02-24 | $13.75 | $144.74 | 5,400 | — | — |
| 2014-02-21 | $13.61 | $143.27 | 16,500 | — | — |
| 2014-02-20 | $13.88 | $146.11 | 3,800 | — | — |
| 2014-02-19 | $13.75 | $144.74 | 14,000 | — | — |
| 2014-02-18 | $13.86 | $145.90 | 14,500 | — | — |
| 2014-02-14 | $14.00 | $147.37 | 7,100 | — | — |
| 2014-02-13 | $13.86 | $145.90 | 4,600 | — | — |
| 2014-02-12 | $14.07 | $148.11 | 17,300 | — | — |
| 2014-02-11 | $14.00 | $147.37 | 2,300 | — | — |
| 2014-02-10 | $14.09 | $148.32 | 12,900 | — | — |
| 2014-02-07 | $14.01 | $147.48 | 10,800 | — | — |
| 2014-02-06 | $13.86 | $145.90 | 11,000 | — | — |
| 2014-02-05 | $14.08 | $148.22 | 3,000 | — | — |
| 2014-02-04 | $13.91 | $146.43 | 16,000 | — | — |
| 2014-02-03 | $13.95 | $146.85 | 4,700 | — | — |
| 2014-01-31 | $14.06 | $148.01 | 8,400 | — | — |
| 2014-01-30 | $14.00 | $147.37 | 16,800 | — | — |
| 2014-01-29 | $14.11 | $148.53 | 19,000 | — | — |
| 2014-01-28 | $14.13 | $148.74 | 6,500 | — | — |
| 2014-01-27 | $13.95 | $146.85 | 18,700 | — | — |
| 2014-01-24 | $13.69 | $144.11 | 4,300 | — | — |
| 2014-01-23 | $13.76 | $144.85 | 9,600 | — | — |
| 2014-01-22 | $13.70 | $144.22 | 14,700 | — | — |
| 2014-01-21 | $13.40 | $141.06 | 16,600 | — | — |
| 2014-01-17 | $13.56 | $142.74 | 20,400 | — | — |
| 2014-01-16 | $13.39 | $140.95 | 38,100 | — | — |
| 2014-01-15 | $13.13 | $138.22 | 27,000 | — | — |
| 2014-01-14 | $13.19 | $138.85 | 19,600 | — | — |
| 2014-01-13 | $12.95 | $136.32 | 10,000 | — | — |
| 2014-01-10 | $13.10 | $137.90 | 12,700 | — | — |
| 2014-01-09 | $12.92 | $136.01 | 26,200 | — | — |
| 2014-01-08 | $12.97 | $136.53 | 34,300 | — | — |
| 2014-01-07 | $12.90 | $135.79 | 10,100 | — | — |
| 2014-01-06 | $12.90 | $135.79 | 22,600 | — | — |
| 2014-01-03 | $12.90 | $135.79 | 6,000 | — | — |
| 2014-01-02 | $12.88 | $135.58 | 10,100 | — | — |