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
- 1973-05-03 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 | $13.22 | $20.71 | 480,200 | — | — |
| 2014-12-30 | $13.37 | $20.94 | 503,700 | — | — |
| 2014-12-29 | $13.47 | $21.10 | 558,100 | — | — |
| 2014-12-26 | $13.58 | $21.27 | 305,500 | — | — |
| 2014-12-24 | $13.41 | $21.00 | 201,700 | — | — |
| 2014-12-23 | $13.58 | $21.27 | 655,100 | — | — |
| 2014-12-22 | $13.24 | $20.74 | 490,100 | — | — |
| 2014-12-19 | $13.27 | $20.78 | 1,724,700 | — | — |
| 2014-12-18 | $13.12 | $20.55 | 891,200 | — | — |
| 2014-12-17 | $13.28 | $20.80 | 1,052,800 | — | — |
| 2014-12-16 | $13.14 | $20.58 | 1,039,500 | — | — |
| 2014-12-15 | $13.00 | $20.36 | 1,112,300 | — | — |
| 2014-12-12 | $12.97 | $20.31 | 1,012,800 | — | — |
| 2014-12-11 | $13.05 | $20.44 | 1,186,700 | — | — |
| 2014-12-10 | $12.85 | $20.13 | 894,600 | — | — |
| 2014-12-09 | $12.83 | $20.10 | 835,200 | — | — |
| 2014-12-08 | $12.50 | $19.58 | 923,700 | — | — |
| 2014-12-05 | $12.91 | $20.22 | 794,600 | — | — |
| 2014-12-04 | $12.91 | $20.22 | 717,000 | — | — |
| 2014-12-03 | $13.46 | $21.08 | 762,800 | — | — |
| 2014-12-02 | $13.35 | $20.91 | 1,468,100 | — | — |
| 2014-12-01 | $13.56 | $21.24 | 1,624,100 | — | — |
| 2014-11-28 | $12.69 | $19.88 | 398,600 | — | — |
| 2014-11-26 | $12.91 | $20.22 | 337,200 | — | — |
| 2014-11-25 | $12.84 | $20.11 | 513,500 | — | — |
| 2014-11-24 | $12.93 | $20.25 | 442,800 | — | — |
| 2014-11-21 | $12.70 | $19.89 | 511,200 | — | — |
| 2014-11-20 | $12.70 | $19.89 | 381,800 | — | — |
| 2014-11-19 | $12.65 | $19.81 | 455,700 | — | — |
| 2014-11-18 | $12.78 | $20.02 | 623,600 | — | — |
| 2014-11-17 | $12.69 | $19.88 | 629,300 | — | — |
| 2014-11-14 | $12.89 | $20.19 | 548,300 | — | — |
| 2014-11-13 | $12.87 | $20.16 | 493,800 | — | — |
| 2014-11-12 | $13.07 | $20.47 | 437,300 | — | — |
| 2014-11-11 | $12.96 | $20.30 | 453,600 | — | — |
| 2014-11-10 | $12.84 | $20.11 | 395,700 | — | — |
| 2014-11-07 | $12.76 | $19.99 | 823,800 | — | — |
| 2014-11-06 | $12.83 | $20.10 | 736,300 | — | — |
| 2014-11-05 | $12.79 | $20.03 | 826,700 | — | — |
| 2014-11-04 | $12.81 | $20.06 | 1,405,200 | — | — |
| 2014-11-03 | $12.94 | $20.27 | 1,300,500 | — | — |
| 2014-10-31 | $12.84 | $20.11 | 1,822,400 | — | — |
| 2014-10-30 | $12.74 | $19.95 | 2,021,800 | — | — |
| 2014-10-29 | $13.40 | $20.99 | 984,500 | — | — |
| 2014-10-28 | $13.61 | $21.32 | 1,052,400 | — | — |
| 2014-10-27 | $13.11 | $20.53 | 715,200 | — | — |
| 2014-10-24 | $12.91 | $20.22 | 925,400 | — | — |
| 2014-10-23 | $13.12 | $20.55 | 1,375,400 | — | — |
| 2014-10-22 | $12.62 | $19.77 | 735,400 | — | — |
| 2014-10-21 | $12.90 | $20.20 | 643,100 | — | — |
| 2014-10-20 | $12.47 | $19.53 | 1,134,000 | — | — |
| 2014-10-17 | $12.25 | $19.19 | 624,700 | — | — |
| 2014-10-16 | $12.49 | $19.56 | 888,800 | — | — |
| 2014-10-15 | $12.22 | $19.14 | 951,200 | — | — |
| 2014-10-14 | $12.09 | $18.94 | 677,000 | — | — |
| 2014-10-13 | $11.85 | $18.56 | 1,011,600 | — | — |
| 2014-10-10 | $11.86 | $18.58 | 844,400 | — | — |
| 2014-10-09 | $12.03 | $18.84 | 1,042,000 | — | — |
| 2014-10-08 | $12.52 | $19.61 | 1,127,600 | — | — |
| 2014-10-07 | $12.35 | $19.34 | 1,347,600 | — | — |
| 2014-10-06 | $12.52 | $19.61 | 1,090,900 | — | — |
| 2014-10-03 | $12.83 | $20.03 | 2,044,300 | — | — |
| 2014-10-02 | $13.08 | $20.42 | 3,313,300 | — | — |
| 2014-10-01 | $12.30 | $19.21 | 4,009,800 | — | — |
| 2014-09-30 | $11.22 | $17.52 | 730,400 | — | — |
| 2014-09-29 | $11.50 | $17.96 | 555,500 | — | — |
| 2014-09-26 | $11.52 | $17.99 | 692,300 | — | — |
| 2014-09-25 | $11.46 | $17.89 | 1,132,700 | — | — |
| 2014-09-24 | $11.55 | $18.03 | 537,300 | — | — |
| 2014-09-23 | $11.56 | $18.05 | 657,600 | — | — |
| 2014-09-22 | $11.74 | $18.33 | 596,700 | — | — |
| 2014-09-19 | $11.91 | $18.60 | 1,714,100 | — | — |
| 2014-09-18 | $12.00 | $18.74 | 520,400 | — | — |
| 2014-09-17 | $11.87 | $18.53 | 430,300 | — | — |
| 2014-09-16 | $11.93 | $18.63 | 754,300 | — | — |
| 2014-09-15 | $11.93 | $18.63 | 804,600 | — | — |
| 2014-09-12 | $11.98 | $18.71 | 699,800 | — | — |
| 2014-09-11 | $12.13 | $18.94 | 1,423,400 | — | — |
| 2014-09-10 | $12.20 | $19.05 | 680,700 | — | — |
| 2014-09-09 | $12.24 | $19.11 | 856,600 | — | — |
| 2014-09-08 | $12.36 | $19.30 | 498,500 | — | — |
| 2014-09-05 | $12.37 | $19.31 | 559,800 | — | — |
| 2014-09-04 | $12.35 | $19.28 | 750,900 | — | — |
| 2014-09-03 | $12.33 | $19.25 | 968,100 | — | — |
| 2014-09-02 | $12.33 | $19.25 | 810,500 | — | — |
| 2014-08-29 | $12.38 | $19.33 | 342,000 | — | — |
| 2014-08-28 | $12.35 | $19.28 | 469,100 | — | — |
| 2014-08-27 | $12.40 | $19.36 | 586,200 | — | — |
| 2014-08-26 | $12.39 | $19.35 | 532,000 | — | — |
| 2014-08-25 | $12.32 | $19.24 | 350,900 | — | — |
| 2014-08-22 | $12.38 | $19.33 | 556,300 | — | — |
| 2014-08-21 | $12.41 | $19.38 | 664,100 | — | — |
| 2014-08-20 | $12.29 | $19.19 | 426,200 | — | — |
| 2014-08-19 | $12.29 | $19.19 | 412,100 | — | — |
| 2014-08-18 | $12.38 | $19.33 | 548,200 | — | — |
| 2014-08-15 | $12.27 | $19.16 | 688,600 | — | — |
| 2014-08-14 | $12.27 | $19.16 | 514,800 | — | — |
| 2014-08-13 | $12.26 | $19.14 | 593,000 | — | — |
| 2014-08-12 | $12.26 | $19.14 | 704,400 | — | — |
| 2014-08-11 | $12.48 | $19.49 | 624,200 | — | — |
| 2014-08-08 | $12.50 | $19.52 | 871,600 | — | — |
| 2014-08-07 | $12.52 | $19.55 | 1,239,400 | — | — |
| 2014-08-06 | $12.89 | $20.13 | 1,331,800 | — | — |
| 2014-08-05 | $12.80 | $19.99 | 1,218,700 | — | — |
| 2014-08-04 | $12.67 | $19.78 | 791,600 | — | — |
| 2014-08-01 | $12.65 | $19.75 | 2,181,000 | — | — |
| 2014-07-31 | $12.49 | $19.50 | 1,035,000 | — | — |
| 2014-07-30 | $12.71 | $19.85 | 1,122,800 | — | — |
| 2014-07-29 | $12.89 | $20.13 | 2,806,000 | — | — |
| 2014-07-28 | $14.02 | $21.89 | 1,280,800 | — | — |
| 2014-07-25 | $13.72 | $21.42 | 774,400 | — | — |
| 2014-07-24 | $14.14 | $22.08 | 980,900 | — | — |
| 2014-07-23 | $13.93 | $21.75 | 1,015,600 | — | — |
| 2014-07-22 | $14.23 | $22.22 | 602,600 | — | — |
| 2014-07-21 | $14.22 | $22.20 | 477,700 | — | — |
| 2014-07-18 | $14.36 | $22.42 | 650,600 | — | — |
| 2014-07-17 | $14.09 | $22.00 | 1,003,800 | — | — |
| 2014-07-16 | $14.22 | $22.20 | 1,193,500 | — | — |
| 2014-07-15 | $14.16 | $22.11 | 897,100 | — | — |
| 2014-07-14 | $14.42 | $22.45 | 742,800 | — | — |
| 2014-07-11 | $14.43 | $22.47 | 1,633,100 | — | — |
| 2014-07-10 | $14.80 | $23.04 | 789,400 | — | — |
| 2014-07-09 | $15.09 | $23.50 | 410,000 | — | — |
| 2014-07-08 | $14.87 | $23.15 | 913,900 | — | — |
| 2014-07-07 | $15.17 | $23.62 | 630,500 | — | — |
| 2014-07-03 | $15.61 | $24.31 | 1,062,200 | — | — |
| 2014-07-02 | $15.13 | $23.56 | 1,041,100 | — | — |
| 2014-07-01 | $15.49 | $24.12 | 1,260,900 | — | — |
| 2014-06-30 | $15.21 | $23.68 | 869,700 | — | — |
| 2014-06-27 | $15.24 | $23.73 | 1,281,100 | — | — |
| 2014-06-26 | $15.00 | $23.36 | 1,300,900 | — | — |
| 2014-06-25 | $15.68 | $24.41 | 1,084,600 | — | — |
| 2014-06-24 | $15.32 | $23.85 | 632,100 | — | — |
| 2014-06-23 | $15.36 | $23.92 | 482,800 | — | — |
| 2014-06-20 | $15.44 | $24.04 | 954,600 | — | — |
| 2014-06-19 | $15.47 | $24.09 | 535,000 | — | — |
| 2014-06-18 | $15.36 | $23.92 | 751,400 | — | — |
| 2014-06-17 | $15.39 | $23.96 | 1,058,900 | — | — |
| 2014-06-16 | $15.25 | $23.75 | 746,900 | — | — |
| 2014-06-13 | $15.20 | $23.67 | 687,800 | — | — |
| 2014-06-12 | $15.58 | $24.26 | 715,400 | — | — |
| 2014-06-11 | $15.77 | $24.55 | 824,700 | — | — |
| 2014-06-10 | $15.71 | $24.46 | 879,900 | — | — |
| 2014-06-09 | $15.58 | $24.26 | 890,900 | — | — |
| 2014-06-06 | $15.16 | $23.61 | 537,000 | — | — |
| 2014-06-05 | $15.18 | $23.64 | 565,100 | — | — |
| 2014-06-04 | $14.83 | $23.09 | 483,900 | — | — |
| 2014-06-03 | $14.81 | $23.06 | 684,700 | — | — |
| 2014-06-02 | $14.93 | $23.25 | 604,400 | — | — |
| 2014-05-30 | $14.86 | $23.14 | 657,100 | — | — |
| 2014-05-29 | $14.86 | $23.14 | 551,900 | — | — |
| 2014-05-28 | $15.04 | $23.42 | 608,700 | — | — |
| 2014-05-27 | $15.13 | $23.56 | 826,100 | — | — |
| 2014-05-23 | $14.93 | $23.25 | 585,700 | — | — |
| 2014-05-22 | $14.70 | $22.89 | 686,500 | — | — |
| 2014-05-21 | $14.64 | $22.80 | 1,038,400 | — | — |
| 2014-05-20 | $14.75 | $22.97 | 1,187,500 | — | — |
| 2014-05-19 | $15.20 | $23.67 | 548,800 | — | — |
| 2014-05-16 | $14.98 | $23.32 | 632,600 | — | — |
| 2014-05-15 | $14.88 | $23.17 | 1,161,000 | — | — |
| 2014-05-14 | $15.06 | $23.45 | 862,800 | — | — |
| 2014-05-13 | $15.77 | $24.55 | 1,270,000 | — | — |
| 2014-05-12 | $16.20 | $25.22 | 1,113,300 | — | — |
| 2014-05-09 | $15.68 | $24.41 | 842,200 | — | — |
| 2014-05-08 | $15.18 | $23.64 | 1,286,900 | — | — |
| 2014-05-07 | $15.21 | $23.68 | 970,900 | — | — |
| 2014-05-06 | $15.49 | $24.12 | 793,900 | — | — |
| 2014-05-05 | $15.75 | $24.52 | 1,172,900 | — | — |
| 2014-05-02 | $15.53 | $24.18 | 1,581,200 | — | — |
| 2014-05-01 | $15.75 | $24.52 | 1,197,300 | — | — |
| 2014-04-30 | $16.08 | $25.04 | 845,800 | — | — |
| 2014-04-29 | $16.14 | $25.13 | 600,300 | — | — |
| 2014-04-28 | $15.95 | $24.84 | 1,155,900 | — | — |
| 2014-04-25 | $16.34 | $25.44 | 1,056,000 | — | — |
| 2014-04-24 | $16.83 | $26.21 | 1,111,600 | — | — |
| 2014-04-23 | $16.61 | $25.86 | 1,534,400 | — | — |
| 2014-04-22 | $17.00 | $26.47 | 1,014,800 | — | — |
| 2014-04-21 | $16.72 | $26.03 | 545,500 | — | — |
| 2014-04-17 | $16.61 | $25.86 | 824,700 | — | — |
| 2014-04-16 | $16.67 | $25.96 | 1,502,400 | — | — |
| 2014-04-15 | $16.29 | $25.36 | 1,939,700 | — | — |
| 2014-04-14 | $15.56 | $24.23 | 1,044,500 | — | — |
| 2014-04-11 | $15.69 | $24.43 | 1,136,700 | — | — |
| 2014-04-10 | $15.87 | $24.71 | 876,600 | — | — |
| 2014-04-09 | $16.19 | $25.21 | 715,100 | — | — |
| 2014-04-08 | $15.85 | $24.68 | 830,100 | — | — |
| 2014-04-07 | $15.79 | $24.59 | 1,118,300 | — | — |
| 2014-04-04 | $16.12 | $25.04 | 1,613,800 | — | — |
| 2014-04-03 | $16.30 | $25.32 | 2,567,500 | — | — |
| 2014-04-02 | $17.00 | $26.40 | 954,000 | — | — |
| 2014-04-01 | $17.26 | $26.81 | 1,034,300 | — | — |
| 2014-03-31 | $17.12 | $26.59 | 1,019,500 | — | — |
| 2014-03-28 | $16.70 | $25.94 | 868,900 | — | — |
| 2014-03-27 | $16.53 | $25.67 | 1,245,100 | — | — |
| 2014-03-26 | $16.19 | $25.15 | 852,800 | — | — |
| 2014-03-25 | $16.29 | $25.30 | 913,500 | — | — |
| 2014-03-24 | $16.12 | $25.04 | 839,600 | — | — |
| 2014-03-21 | $16.40 | $25.47 | 2,363,100 | — | — |
| 2014-03-20 | $16.39 | $25.46 | 560,900 | — | — |
| 2014-03-19 | $16.52 | $25.66 | 812,100 | — | — |
| 2014-03-18 | $16.45 | $25.55 | 928,200 | — | — |
| 2014-03-17 | $16.21 | $25.18 | 774,900 | — | — |
| 2014-03-14 | $16.53 | $25.67 | 1,308,600 | — | — |
| 2014-03-13 | $16.18 | $25.13 | 1,560,400 | — | — |
| 2014-03-12 | $16.35 | $25.39 | 1,375,500 | — | — |
| 2014-03-11 | $16.64 | $25.85 | 1,308,500 | — | — |
| 2014-03-10 | $16.81 | $26.11 | 1,072,600 | — | — |
| 2014-03-07 | $16.41 | $25.49 | 877,600 | — | — |
| 2014-03-06 | $16.53 | $25.67 | 764,700 | — | — |
| 2014-03-05 | $16.46 | $25.57 | 992,800 | — | — |
| 2014-03-04 | $16.44 | $25.53 | 1,667,700 | — | — |
| 2014-03-03 | $16.22 | $25.19 | 841,900 | — | — |
| 2014-02-28 | $16.42 | $25.50 | 1,340,700 | — | — |
| 2014-02-27 | $15.83 | $24.59 | 866,000 | — | — |
| 2014-02-26 | $15.73 | $24.43 | 652,500 | — | — |
| 2014-02-25 | $15.86 | $24.63 | 644,500 | — | — |
| 2014-02-24 | $15.77 | $24.49 | 1,232,200 | — | — |
| 2014-02-21 | $15.15 | $23.53 | 1,177,200 | — | — |
| 2014-02-20 | $14.74 | $22.89 | 907,800 | — | — |
| 2014-02-19 | $14.62 | $22.71 | 1,524,100 | — | — |
| 2014-02-18 | $14.79 | $22.97 | 1,376,000 | — | — |
| 2014-02-14 | $14.50 | $22.52 | 652,800 | — | — |
| 2014-02-13 | $14.40 | $22.37 | 1,215,600 | — | — |
| 2014-02-12 | $14.30 | $22.21 | 754,900 | — | — |
| 2014-02-11 | $14.26 | $22.15 | 645,400 | — | — |
| 2014-02-10 | $14.29 | $22.20 | 750,900 | — | — |
| 2014-02-07 | $14.42 | $22.40 | 1,273,500 | — | — |
| 2014-02-06 | $14.30 | $22.21 | 1,598,800 | — | — |
| 2014-02-05 | $13.84 | $21.50 | 826,200 | — | — |
| 2014-02-04 | $13.75 | $21.36 | 1,150,300 | — | — |
| 2014-02-03 | $13.83 | $21.48 | 2,284,600 | — | — |
| 2014-01-31 | $14.14 | $21.96 | 1,148,300 | — | — |
| 2014-01-30 | $14.53 | $22.57 | 591,800 | — | — |
| 2014-01-29 | $14.35 | $22.29 | 487,700 | — | — |
| 2014-01-28 | $14.61 | $22.69 | 719,200 | — | — |
| 2014-01-27 | $14.53 | $22.57 | 692,100 | — | — |
| 2014-01-24 | $14.47 | $22.47 | 1,237,800 | — | — |
| 2014-01-23 | $15.31 | $23.78 | 749,000 | — | — |
| 2014-01-22 | $15.42 | $23.95 | 335,700 | — | — |
| 2014-01-21 | $15.33 | $23.81 | 488,600 | — | — |
| 2014-01-17 | $15.22 | $23.64 | 285,300 | — | — |
| 2014-01-16 | $15.30 | $23.76 | 712,000 | — | — |
| 2014-01-15 | $15.51 | $24.09 | 1,230,600 | — | — |
| 2014-01-14 | $14.99 | $23.28 | 536,100 | — | — |
| 2014-01-13 | $14.78 | $22.96 | 555,900 | — | — |
| 2014-01-10 | $15.19 | $23.53 | 344,800 | — | — |
| 2014-01-09 | $15.12 | $23.42 | 674,000 | — | — |
| 2014-01-08 | $15.20 | $23.55 | 761,000 | — | — |
| 2014-01-07 | $15.52 | $24.04 | 735,400 | — | — |
| 2014-01-06 | $15.35 | $23.78 | 870,100 | — | — |
| 2014-01-03 | $15.60 | $24.17 | 1,232,500 | — | — |
| 2014-01-02 | $15.62 | $24.20 | 1,780,000 | — | — |