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
- 1980-05-07 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 | $11.10 | $11.10 | 211,480 | — | — |
| 2014-12-30 | $11.40 | $11.40 | 340,240 | — | — |
| 2014-12-29 | $10.50 | $10.50 | 324,740 | — | — |
| 2014-12-26 | $10.90 | $10.90 | 267,500 | — | — |
| 2014-12-24 | $9.95 | $9.95 | 179,800 | — | — |
| 2014-12-23 | $9.68 | $9.68 | 414,190 | — | — |
| 2014-12-22 | $9.38 | $9.38 | 481,280 | — | — |
| 2014-12-19 | $9.52 | $9.52 | 5,494,620 | — | — |
| 2014-12-18 | $10.10 | $10.10 | 529,000 | — | — |
| 2014-12-17 | $9.20 | $9.20 | 534,230 | — | — |
| 2014-12-16 | $9.28 | $9.28 | 376,560 | — | — |
| 2014-12-15 | $9.80 | $9.80 | 722,280 | — | — |
| 2014-12-12 | $11.10 | $11.10 | 427,990 | — | — |
| 2014-12-11 | $11.60 | $11.60 | 309,570 | — | — |
| 2014-12-10 | $11.40 | $11.40 | 302,950 | — | — |
| 2014-12-09 | $11.90 | $11.90 | 451,020 | — | — |
| 2014-12-08 | $12.20 | $12.20 | 441,560 | — | — |
| 2014-12-05 | $12.60 | $12.60 | 216,650 | — | — |
| 2014-12-04 | $12.80 | $12.80 | 357,270 | — | — |
| 2014-12-03 | $14.00 | $14.00 | 310,730 | — | — |
| 2014-12-02 | $13.70 | $13.70 | 266,160 | — | — |
| 2014-12-01 | $15.00 | $15.00 | 546,850 | — | — |
| 2014-11-28 | $13.40 | $13.40 | 154,690 | — | — |
| 2014-11-26 | $14.50 | $14.50 | 156,150 | — | — |
| 2014-11-25 | $14.70 | $14.70 | 214,350 | — | — |
| 2014-11-24 | $15.00 | $15.00 | 162,410 | — | — |
| 2014-11-21 | $14.60 | $14.60 | 402,930 | — | — |
| 2014-11-20 | $15.20 | $15.20 | 171,010 | — | — |
| 2014-11-19 | $14.60 | $14.60 | 501,210 | — | — |
| 2014-11-18 | $16.40 | $16.40 | 747,970 | — | — |
| 2014-11-17 | $14.00 | $14.00 | 245,680 | — | — |
| 2014-11-14 | $13.10 | $13.10 | 345,800 | — | — |
| 2014-11-13 | $12.70 | $12.70 | 163,730 | — | — |
| 2014-11-12 | $13.30 | $13.30 | 215,930 | — | — |
| 2014-11-11 | $13.40 | $13.40 | 260,630 | — | — |
| 2014-11-10 | $12.30 | $12.30 | 300,900 | — | — |
| 2014-11-07 | $14.10 | $14.10 | 350,760 | — | — |
| 2014-11-06 | $12.40 | $12.40 | 216,680 | — | — |
| 2014-11-05 | $11.80 | $11.80 | 329,920 | — | — |
| 2014-11-04 | $12.70 | $12.70 | 209,380 | — | — |
| 2014-11-03 | $13.70 | $13.70 | 266,160 | — | — |
| 2014-10-31 | $12.40 | $12.40 | 306,440 | — | — |
| 2014-10-30 | $13.10 | $13.10 | 357,200 | — | — |
| 2014-10-29 | $14.10 | $14.10 | 269,820 | — | — |
| 2014-10-28 | $15.40 | $15.40 | 175,390 | — | — |
| 2014-10-27 | $15.20 | $15.20 | 138,170 | — | — |
| 2014-10-24 | $15.90 | $15.90 | 123,510 | — | — |
| 2014-10-23 | $16.00 | $16.00 | 281,640 | — | — |
| 2014-10-22 | $16.10 | $16.10 | 318,640 | — | — |
| 2014-10-21 | $17.30 | $17.30 | 175,740 | — | — |
| 2014-10-20 | $17.60 | $17.60 | 201,800 | — | — |
| 2014-10-17 | $18.00 | $18.00 | 204,340 | — | — |
| 2014-10-16 | $17.90 | $17.90 | 146,950 | — | — |
| 2014-10-15 | $17.70 | $17.70 | 264,470 | — | — |
| 2014-10-14 | $17.80 | $17.80 | 208,450 | — | — |
| 2014-10-13 | $17.70 | $17.70 | 193,580 | — | — |
| 2014-10-10 | $17.40 | $17.40 | 188,990 | — | — |
| 2014-10-09 | $18.00 | $18.00 | 230,940 | — | — |
| 2014-10-08 | $18.90 | $18.90 | 455,070 | — | — |
| 2014-10-07 | $16.90 | $16.90 | 231,330 | — | — |
| 2014-10-06 | $18.40 | $18.40 | 331,620 | — | — |
| 2014-10-03 | $17.60 | $17.60 | 359,850 | — | — |
| 2014-10-02 | $19.20 | $19.20 | 197,830 | — | — |
| 2014-10-01 | $19.10 | $19.10 | 219,360 | — | — |
| 2014-09-30 | $19.60 | $19.60 | 564,920 | — | — |
| 2014-09-29 | $20.10 | $20.10 | 282,290 | — | — |
| 2014-09-26 | $21.00 | $21.00 | 195,380 | — | — |
| 2014-09-25 | $21.80 | $21.80 | 248,380 | — | — |
| 2014-09-24 | $21.10 | $21.10 | 202,080 | — | — |
| 2014-09-23 | $22.20 | $22.20 | 255,240 | — | — |
| 2014-09-22 | $20.80 | $20.80 | 239,810 | — | — |
| 2014-09-19 | $21.00 | $21.00 | 1,093,270 | — | — |
| 2014-09-18 | $23.80 | $23.80 | 153,460 | — | — |
| 2014-09-17 | $23.30 | $23.30 | 168,010 | — | — |
| 2014-09-16 | $24.20 | $24.20 | 170,640 | — | — |
| 2014-09-15 | $23.60 | $23.60 | 159,760 | — | — |
| 2014-09-12 | $24.20 | $24.20 | 123,640 | — | — |
| 2014-09-11 | $25.10 | $25.10 | 181,940 | — | — |
| 2014-09-10 | $24.00 | $24.00 | 144,840 | — | — |
| 2014-09-09 | $24.90 | $24.90 | 196,270 | — | — |
| 2014-09-08 | $23.50 | $23.50 | 148,170 | — | — |
| 2014-09-05 | $24.90 | $24.90 | 149,120 | — | — |
| 2014-09-04 | $24.40 | $24.40 | 263,450 | — | — |
| 2014-09-03 | $26.80 | $26.80 | 86,740 | — | — |
| 2014-09-02 | $26.90 | $26.90 | 152,670 | — | — |
| 2014-08-29 | $27.70 | $27.70 | 86,000 | — | — |
| 2014-08-28 | $27.90 | $27.90 | 112,230 | — | — |
| 2014-08-27 | $26.60 | $26.60 | 59,220 | — | — |
| 2014-08-26 | $27.00 | $27.00 | 113,640 | — | — |
| 2014-08-25 | $26.80 | $26.80 | 108,820 | — | — |
| 2014-08-22 | $27.20 | $27.20 | 91,770 | — | — |
| 2014-08-21 | $27.80 | $27.80 | 225,190 | — | — |
| 2014-08-20 | $27.70 | $27.70 | 148,130 | — | — |
| 2014-08-19 | $28.10 | $28.10 | 125,440 | — | — |
| 2014-08-18 | $28.40 | $28.40 | 122,030 | — | — |
| 2014-08-15 | $29.10 | $29.10 | 143,170 | — | — |
| 2014-08-14 | $28.50 | $28.50 | 132,370 | — | — |
| 2014-08-13 | $28.80 | $28.80 | 102,900 | — | — |
| 2014-08-12 | $28.50 | $28.50 | 197,560 | — | — |
| 2014-08-11 | $29.00 | $29.00 | 149,640 | — | — |
| 2014-08-08 | $27.90 | $27.90 | 127,080 | — | — |
| 2014-08-07 | $28.80 | $28.80 | 143,720 | — | — |
| 2014-08-06 | $28.90 | $28.90 | 199,790 | — | — |
| 2014-08-05 | $28.00 | $28.00 | 162,070 | — | — |
| 2014-08-04 | $27.60 | $27.60 | 110,090 | — | — |
| 2014-08-01 | $28.80 | $28.80 | 156,010 | — | — |
| 2014-07-31 | $28.50 | $28.50 | 169,090 | — | — |
| 2014-07-30 | $29.10 | $29.10 | 179,780 | — | — |
| 2014-07-29 | $29.10 | $29.10 | 148,010 | — | — |
| 2014-07-28 | $29.20 | $29.20 | 187,350 | — | — |
| 2014-07-25 | $28.60 | $28.60 | 291,230 | — | — |
| 2014-07-24 | $26.50 | $26.50 | 325,610 | — | — |
| 2014-07-23 | $28.10 | $28.10 | 293,160 | — | — |
| 2014-07-22 | $28.90 | $28.90 | 238,400 | — | — |
| 2014-07-21 | $29.70 | $29.70 | 231,980 | — | — |
| 2014-07-18 | $29.00 | $29.00 | 209,640 | — | — |
| 2014-07-17 | $30.20 | $30.20 | 326,170 | — | — |
| 2014-07-16 | $28.00 | $28.00 | 214,720 | — | — |
| 2014-07-15 | $27.30 | $27.30 | 370,750 | — | — |
| 2014-07-14 | $29.30 | $29.30 | 277,770 | — | — |
| 2014-07-11 | $31.00 | $31.00 | 281,490 | — | — |
| 2014-07-10 | $29.30 | $29.30 | 381,240 | — | — |
| 2014-07-09 | $31.00 | $31.00 | 545,710 | — | — |
| 2014-07-08 | $29.00 | $29.00 | 372,570 | — | — |
| 2014-07-07 | $28.00 | $28.00 | 175,060 | — | — |
| 2014-07-03 | $28.80 | $28.80 | 125,250 | — | — |
| 2014-07-02 | $28.40 | $28.40 | 208,910 | — | — |
| 2014-07-01 | $28.00 | $28.00 | 201,460 | — | — |
| 2014-06-30 | $28.80 | $28.80 | 411,510 | — | — |
| 2014-06-27 | $27.60 | $27.60 | 246,990 | — | — |
| 2014-06-26 | $28.90 | $28.90 | 201,360 | — | — |
| 2014-06-25 | $28.30 | $28.30 | 232,760 | — | — |
| 2014-06-24 | $26.80 | $26.80 | 378,580 | — | — |
| 2014-06-23 | $28.00 | $28.00 | 238,820 | — | — |
| 2014-06-20 | $27.50 | $27.50 | 1,366,800 | — | — |
| 2014-06-19 | $30.30 | $30.30 | 578,620 | — | — |
| 2014-06-18 | $27.60 | $27.60 | 272,990 | — | — |
| 2014-06-17 | $26.70 | $26.70 | 208,870 | — | — |
| 2014-06-16 | $26.30 | $26.30 | 300,290 | — | — |
| 2014-06-13 | $26.30 | $26.30 | 302,770 | — | — |
| 2014-06-12 | $27.30 | $27.30 | 380,240 | — | — |
| 2014-06-11 | $25.90 | $25.90 | 292,770 | — | — |
| 2014-06-10 | $24.30 | $24.30 | 173,530 | — | — |
| 2014-06-09 | $22.70 | $22.70 | 106,540 | — | — |
| 2014-06-06 | $22.40 | $22.40 | 101,600 | — | — |
| 2014-06-05 | $22.00 | $22.00 | 136,910 | — | — |
| 2014-06-04 | $21.00 | $21.00 | 113,290 | — | — |
| 2014-06-03 | $21.50 | $21.50 | 132,720 | — | — |
| 2014-06-02 | $21.70 | $21.70 | 186,760 | — | — |
| 2014-05-30 | $21.70 | $21.70 | 195,220 | — | — |
| 2014-05-29 | $21.10 | $21.10 | 164,630 | — | — |
| 2014-05-28 | $20.70 | $20.70 | 218,120 | — | — |
| 2014-05-27 | $20.80 | $20.80 | 292,400 | — | — |
| 2014-05-23 | $21.70 | $21.70 | 88,760 | — | — |
| 2014-05-22 | $21.40 | $21.40 | 94,590 | — | — |
| 2014-05-21 | $21.70 | $21.70 | 83,650 | — | — |
| 2014-05-20 | $21.50 | $21.50 | 190,650 | — | — |
| 2014-05-19 | $22.00 | $22.00 | 117,430 | — | — |
| 2014-05-16 | $22.10 | $22.10 | 160,820 | — | — |
| 2014-05-15 | $22.60 | $22.60 | 181,150 | — | — |
| 2014-05-14 | $22.80 | $22.80 | 110,380 | — | — |
| 2014-05-13 | $22.80 | $22.80 | 123,280 | — | — |
| 2014-05-12 | $23.40 | $23.40 | 110,670 | — | — |
| 2014-05-09 | $23.10 | $23.10 | 150,210 | — | — |
| 2014-05-08 | $22.90 | $22.90 | 137,330 | — | — |
| 2014-05-07 | $22.70 | $22.70 | 206,270 | — | — |
| 2014-05-06 | $23.50 | $23.50 | 167,100 | — | — |
| 2014-05-05 | $23.80 | $23.80 | 153,450 | — | — |
| 2014-05-02 | $23.70 | $23.70 | 276,450 | — | — |
| 2014-05-01 | $22.00 | $22.00 | 431,790 | — | — |
| 2014-04-30 | $24.00 | $24.00 | 198,580 | — | — |
| 2014-04-29 | $24.40 | $24.40 | 156,560 | — | — |
| 2014-04-28 | $23.70 | $23.70 | 227,370 | — | — |
| 2014-04-25 | $24.90 | $24.90 | 183,010 | — | — |
| 2014-04-24 | $24.20 | $24.20 | 301,680 | — | — |
| 2014-04-23 | $25.70 | $25.70 | 320,800 | — | — |
| 2014-04-22 | $24.70 | $24.70 | 374,550 | — | — |
| 2014-04-21 | $23.70 | $23.70 | 238,970 | — | — |
| 2014-04-17 | $22.60 | $22.60 | 182,870 | — | — |
| 2014-04-16 | $22.80 | $22.80 | 140,170 | — | — |
| 2014-04-15 | $23.60 | $23.60 | 273,160 | — | — |
| 2014-04-14 | $23.80 | $23.80 | 243,980 | — | — |
| 2014-04-11 | $24.70 | $24.70 | 299,430 | — | — |
| 2014-04-10 | $24.70 | $24.70 | 267,070 | — | — |
| 2014-04-09 | $25.60 | $25.60 | 219,490 | — | — |
| 2014-04-08 | $24.60 | $24.60 | 260,310 | — | — |
| 2014-04-07 | $23.80 | $23.80 | 291,450 | — | — |
| 2014-04-04 | $24.40 | $24.40 | 244,830 | — | — |
| 2014-04-03 | $24.30 | $24.30 | 214,520 | — | — |
| 2014-04-02 | $24.60 | $24.60 | 251,000 | — | — |
| 2014-04-01 | $23.90 | $23.90 | 179,810 | — | — |
| 2014-03-31 | $23.70 | $23.70 | 242,510 | — | — |
| 2014-03-28 | $24.70 | $24.70 | 375,520 | — | — |
| 2014-03-27 | $24.70 | $24.70 | 349,880 | — | — |
| 2014-03-26 | $24.30 | $24.30 | 404,580 | — | — |
| 2014-03-25 | $26.00 | $26.00 | 303,960 | — | — |
| 2014-03-24 | $26.90 | $26.90 | 589,050 | — | — |
| 2014-03-21 | $28.80 | $28.80 | 2,932,540 | — | — |
| 2014-03-20 | $26.70 | $26.70 | 615,790 | — | — |
| 2014-03-19 | $27.50 | $27.50 | 781,620 | — | — |
| 2014-03-18 | $30.30 | $30.30 | 420,710 | — | — |
| 2014-03-17 | $31.20 | $31.20 | 911,150 | — | — |
| 2014-03-14 | $35.60 | $35.60 | 507,160 | — | — |
| 2014-03-13 | $35.10 | $35.10 | 448,540 | — | — |
| 2014-03-12 | $33.80 | $33.80 | 495,830 | — | — |
| 2014-03-11 | $30.70 | $30.70 | 356,760 | — | — |
| 2014-03-10 | $29.50 | $29.50 | 236,460 | — | — |
| 2014-03-07 | $30.10 | $30.10 | 272,690 | — | — |
| 2014-03-06 | $30.50 | $30.50 | 245,380 | — | — |
| 2014-03-05 | $30.30 | $30.30 | 237,190 | — | — |
| 2014-03-04 | $29.30 | $29.30 | 167,370 | — | — |
| 2014-03-03 | $29.50 | $29.50 | 302,010 | — | — |
| 2014-02-28 | $29.10 | $29.10 | 224,380 | — | — |
| 2014-02-27 | $28.70 | $28.70 | 306,850 | — | — |
| 2014-02-26 | $29.80 | $29.80 | 275,790 | — | — |
| 2014-02-25 | $29.90 | $29.90 | 237,650 | — | — |
| 2014-02-24 | $31.30 | $31.30 | 213,950 | — | — |
| 2014-02-21 | $31.00 | $31.00 | 267,170 | — | — |
| 2014-02-20 | $31.50 | $31.50 | 358,960 | — | — |
| 2014-02-19 | $28.70 | $28.70 | 296,570 | — | — |
| 2014-02-18 | $30.50 | $30.50 | 304,320 | — | — |
| 2014-02-14 | $30.70 | $30.70 | 433,040 | — | — |
| 2014-02-13 | $29.80 | $29.80 | 420,760 | — | — |
| 2014-02-12 | $26.60 | $26.60 | 349,700 | — | — |
| 2014-02-11 | $28.40 | $28.40 | 406,280 | — | — |
| 2014-02-10 | $26.40 | $26.40 | 293,170 | — | — |
| 2014-02-07 | $25.50 | $25.50 | 232,900 | — | — |
| 2014-02-06 | $24.10 | $24.10 | 183,840 | — | — |
| 2014-02-05 | $24.50 | $24.50 | 194,270 | — | — |
| 2014-02-04 | $24.90 | $24.90 | 257,250 | — | — |
| 2014-02-03 | $25.10 | $25.10 | 276,830 | — | — |
| 2014-01-31 | $26.00 | $26.00 | 293,950 | — | — |
| 2014-01-30 | $25.90 | $25.90 | 225,910 | — | — |
| 2014-01-29 | $26.30 | $26.30 | 271,930 | — | — |
| 2014-01-28 | $25.60 | $25.60 | 220,160 | — | — |
| 2014-01-27 | $24.80 | $24.80 | 306,850 | — | — |
| 2014-01-24 | $26.30 | $26.30 | 351,550 | — | — |
| 2014-01-23 | $26.30 | $26.30 | 386,240 | — | — |
| 2014-01-22 | $25.00 | $25.00 | 288,510 | — | — |
| 2014-01-21 | $26.10 | $26.10 | 381,970 | — | — |
| 2014-01-17 | $24.90 | $24.90 | 503,830 | — | — |
| 2014-01-16 | $23.40 | $23.40 | 146,140 | — | — |
| 2014-01-15 | $23.40 | $23.40 | 198,490 | — | — |
| 2014-01-14 | $22.20 | $22.20 | 336,650 | — | — |
| 2014-01-13 | $22.40 | $22.40 | 371,340 | — | — |
| 2014-01-10 | $21.40 | $21.40 | 245,890 | — | — |
| 2014-01-09 | $20.70 | $20.70 | 139,350 | — | — |
| 2014-01-08 | $20.80 | $20.80 | 128,660 | — | — |
| 2014-01-07 | $21.60 | $21.60 | 147,820 | — | — |
| 2014-01-06 | $21.60 | $21.60 | 187,940 | — | — |
| 2014-01-03 | $21.00 | $21.00 | 192,180 | — | — |
| 2014-01-02 | $21.30 | $21.30 | 376,460 | — | — |