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
- 1985-10-16 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 | $16.35 | $35.05 | 8,910 | — | — |
| 2014-12-30 | $16.26 | $34.86 | 5,060 | — | — |
| 2014-12-29 | $16.16 | $34.64 | 1,980 | — | — |
| 2014-12-26 | $16.17 | $34.66 | 2,200 | — | — |
| 2014-12-24 | $16.45 | $35.27 | 4,510 | — | — |
| 2014-12-23 | $16.34 | $35.01 | 6,820 | — | — |
| 2014-12-22 | $16.45 | $35.27 | 550 | — | — |
| 2014-12-19 | $16.09 | $34.49 | 3,190 | — | — |
| 2014-12-18 | $16.27 | $34.88 | 2,200 | — | — |
| 2014-12-17 | $16.21 | $34.74 | 220 | — | — |
| 2014-12-16 | $16.26 | $34.86 | 3,300 | — | — |
| 2014-12-15 | $16.22 | $34.76 | 5,060 | — | — |
| 2014-12-12 | $16.15 | $34.60 | 440 | — | — |
| 2014-12-11 | $16.27 | $34.88 | 2,420 | — | — |
| 2014-12-10 | $16.35 | $35.03 | 990 | — | — |
| 2014-12-09 | $16.50 | $35.36 | 3,630 | — | — |
| 2014-12-08 | $16.36 | $35.07 | 3,960 | — | — |
| 2014-12-05 | $16.28 | $34.90 | 440 | — | — |
| 2014-12-04 | $16.50 | $35.36 | 770 | — | — |
| 2014-12-03 | $16.36 | $35.07 | 7,370 | — | — |
| 2014-12-02 | $16.50 | $35.36 | 0 | — | — |
| 2014-12-01 | $16.50 | $35.36 | 440 | — | — |
| 2014-11-28 | $16.55 | $35.46 | 0 | — | — |
| 2014-11-26 | $16.55 | $35.34 | 550 | — | — |
| 2014-11-25 | $16.46 | $35.17 | 770 | — | — |
| 2014-11-24 | $16.46 | $35.17 | 4,400 | — | — |
| 2014-11-21 | $16.82 | $35.93 | 2,530 | — | — |
| 2014-11-20 | $16.68 | $35.63 | 660 | — | — |
| 2014-11-19 | $16.61 | $35.48 | 2,970 | — | — |
| 2014-11-18 | $16.82 | $35.93 | 9,240 | — | — |
| 2014-11-17 | $16.61 | $35.48 | 3,520 | — | — |
| 2014-11-14 | $16.20 | $34.61 | 3,080 | — | — |
| 2014-11-13 | $16.17 | $34.55 | 1,540 | — | — |
| 2014-11-12 | $16.33 | $34.88 | 1,100 | — | — |
| 2014-11-11 | $15.84 | $33.83 | 660 | — | — |
| 2014-11-10 | $16.26 | $34.74 | 220 | — | — |
| 2014-11-07 | $15.84 | $33.83 | 110 | — | — |
| 2014-11-06 | $16.14 | $34.47 | 8,690 | — | — |
| 2014-11-05 | $16.00 | $34.18 | 1,980 | — | — |
| 2014-11-04 | $16.05 | $34.28 | 330 | — | — |
| 2014-11-03 | $16.00 | $34.18 | 2,090 | — | — |
| 2014-10-31 | $15.91 | $33.98 | 770 | — | — |
| 2014-10-30 | $15.86 | $33.89 | 0 | — | — |
| 2014-10-29 | $15.86 | $33.89 | 550 | — | — |
| 2014-10-28 | $15.77 | $33.69 | 880 | — | — |
| 2014-10-27 | $15.34 | $32.76 | 1,100 | — | — |
| 2014-10-24 | $15.64 | $33.40 | 3,520 | — | — |
| 2014-10-23 | $15.64 | $33.40 | 4,180 | — | — |
| 2014-10-22 | $15.56 | $33.25 | 0 | — | — |
| 2014-10-21 | $15.56 | $33.25 | 1,760 | — | — |
| 2014-10-20 | $15.72 | $33.58 | 1,650 | — | — |
| 2014-10-17 | $15.81 | $33.77 | 2,090 | — | — |
| 2014-10-16 | $15.27 | $32.62 | 4,620 | — | — |
| 2014-10-15 | $15.15 | $32.37 | 220 | — | — |
| 2014-10-14 | $15.16 | $32.39 | 1,540 | — | — |
| 2014-10-13 | $15.33 | $32.74 | 0 | — | — |
| 2014-10-10 | $15.33 | $32.74 | 0 | — | — |
| 2014-10-09 | $15.33 | $32.74 | 440 | — | — |
| 2014-10-08 | $15.30 | $32.68 | 5,170 | — | — |
| 2014-10-07 | $15.84 | $33.83 | 990 | — | — |
| 2014-10-06 | $15.25 | $32.59 | 0 | — | — |
| 2014-10-03 | $15.25 | $32.59 | 220 | — | — |
| 2014-10-02 | $15.32 | $32.72 | 8,250 | — | — |
| 2014-10-01 | $16.05 | $34.28 | 9,350 | — | — |
| 2014-09-30 | $15.42 | $32.94 | 440 | — | — |
| 2014-09-29 | $15.42 | $32.94 | 2,200 | — | — |
| 2014-09-26 | $15.42 | $32.94 | 0 | — | — |
| 2014-09-25 | $15.42 | $32.94 | 2,640 | — | — |
| 2014-09-24 | $15.23 | $32.53 | 110 | — | — |
| 2014-09-23 | $15.46 | $33.03 | 4,400 | — | — |
| 2014-09-22 | $15.27 | $32.62 | 440 | — | — |
| 2014-09-19 | $15.35 | $32.78 | 660 | — | — |
| 2014-09-18 | $15.15 | $32.35 | 2,970 | — | — |
| 2014-09-17 | $15.32 | $32.72 | 1,430 | — | — |
| 2014-09-16 | $15.15 | $32.35 | 17,600 | — | — |
| 2014-09-15 | $15.43 | $32.95 | 3,520 | — | — |
| 2014-09-12 | $15.33 | $32.74 | 440 | — | — |
| 2014-09-11 | $15.15 | $32.37 | 440 | — | — |
| 2014-09-10 | $15.23 | $32.53 | 1,870 | — | — |
| 2014-09-09 | $15.15 | $32.35 | 440 | — | — |
| 2014-09-08 | $15.14 | $32.33 | 330 | — | — |
| 2014-09-05 | $15.38 | $32.86 | 2,420 | — | — |
| 2014-09-04 | $15.32 | $32.72 | 440 | — | — |
| 2014-09-03 | $15.32 | $32.72 | 4,620 | — | — |
| 2014-09-02 | $15.32 | $32.72 | 220 | — | — |
| 2014-08-29 | $15.36 | $32.82 | 990 | — | — |
| 2014-08-28 | $15.36 | $32.82 | 5,390 | — | — |
| 2014-08-27 | $15.05 | $32.06 | 8,030 | — | — |
| 2014-08-26 | $15.12 | $32.22 | 3,520 | — | — |
| 2014-08-25 | $15.12 | $32.22 | 3,080 | — | — |
| 2014-08-22 | $15.05 | $32.08 | 220 | — | — |
| 2014-08-21 | $15.00 | $31.96 | 1,430 | — | — |
| 2014-08-20 | $15.00 | $31.96 | 4,730 | — | — |
| 2014-08-19 | $15.09 | $32.16 | 330 | — | — |
| 2014-08-18 | $15.23 | $32.45 | 5,830 | — | — |
| 2014-08-15 | $15.00 | $31.96 | 4,070 | — | — |
| 2014-08-14 | $15.18 | $32.35 | 6,600 | — | — |
| 2014-08-13 | $15.00 | $31.96 | 4,620 | — | — |
| 2014-08-12 | $14.90 | $31.75 | 1,100 | — | — |
| 2014-08-11 | $14.98 | $31.93 | 6,490 | — | — |
| 2014-08-08 | $14.86 | $31.67 | 3,740 | — | — |
| 2014-08-07 | $14.82 | $31.58 | 3,850 | — | — |
| 2014-08-06 | $14.91 | $31.77 | 660 | — | — |
| 2014-08-05 | $14.91 | $31.77 | 1,980 | — | — |
| 2014-08-04 | $14.94 | $31.83 | 1,540 | — | — |
| 2014-08-01 | $14.95 | $31.87 | 770 | — | — |
| 2014-07-31 | $14.93 | $31.81 | 1,760 | — | — |
| 2014-07-30 | $15.08 | $32.14 | 12,430 | — | — |
| 2014-07-29 | $15.32 | $32.64 | 1,760 | — | — |
| 2014-07-28 | $15.08 | $32.14 | 5,830 | — | — |
| 2014-07-25 | $15.44 | $32.89 | 990 | — | — |
| 2014-07-24 | $15.11 | $32.20 | 5,610 | — | — |
| 2014-07-23 | $15.33 | $32.66 | 2,750 | — | — |
| 2014-07-22 | $15.26 | $32.53 | 990 | — | — |
| 2014-07-21 | $15.44 | $32.89 | 10,450 | — | — |
| 2014-07-18 | $14.55 | $31.00 | 4,400 | — | — |
| 2014-07-17 | $14.64 | $31.19 | 16,390 | — | — |
| 2014-07-16 | $14.61 | $31.13 | 1,980 | — | — |
| 2014-07-15 | $14.68 | $31.29 | 0 | — | — |
| 2014-07-14 | $14.68 | $31.29 | 2,310 | — | — |
| 2014-07-11 | $14.61 | $31.13 | 770 | — | — |
| 2014-07-10 | $14.61 | $31.13 | 0 | — | — |
| 2014-07-09 | $14.61 | $31.13 | 0 | — | — |
| 2014-07-08 | $14.61 | $31.13 | 440 | — | — |
| 2014-07-07 | $14.57 | $31.05 | 4,400 | — | — |
| 2014-07-03 | $14.73 | $31.38 | 2,640 | — | — |
| 2014-07-02 | $14.68 | $31.29 | 1,430 | — | — |
| 2014-07-01 | $14.62 | $31.15 | 3,520 | — | — |
| 2014-06-30 | $14.55 | $31.00 | 2,640 | — | — |
| 2014-06-27 | $14.68 | $31.29 | 6,600 | — | — |
| 2014-06-26 | $14.65 | $31.21 | 1,650 | — | — |
| 2014-06-25 | $14.57 | $31.05 | 1,760 | — | — |
| 2014-06-24 | $14.55 | $31.02 | 3,410 | — | — |
| 2014-06-23 | $14.45 | $30.78 | 3,080 | — | — |
| 2014-06-20 | $14.51 | $30.92 | 1,980 | — | — |
| 2014-06-19 | $14.63 | $31.17 | 2,970 | — | — |
| 2014-06-18 | $14.50 | $30.90 | 9,130 | — | — |
| 2014-06-17 | $14.52 | $30.94 | 3,300 | — | — |
| 2014-06-16 | $14.44 | $30.76 | 19,580 | — | — |
| 2014-06-13 | $14.68 | $31.29 | 1,100 | — | — |
| 2014-06-12 | $14.99 | $31.95 | 4,840 | — | — |
| 2014-06-11 | $15.00 | $31.96 | 4,840 | — | — |
| 2014-06-10 | $14.94 | $31.83 | 9,350 | — | — |
| 2014-06-09 | $15.32 | $32.64 | 660 | — | — |
| 2014-06-06 | $15.27 | $32.55 | 2,750 | — | — |
| 2014-06-05 | $14.47 | $30.84 | 5,280 | — | — |
| 2014-06-04 | $15.45 | $32.91 | 3,740 | — | — |
| 2014-06-03 | $15.44 | $32.89 | 440 | — | — |
| 2014-06-02 | $15.49 | $33.01 | 220 | — | — |
| 2014-05-30 | $15.48 | $32.99 | 0 | — | — |
| 2014-05-29 | $15.48 | $32.91 | 53,680 | — | — |
| 2014-05-28 | $15.46 | $32.88 | 0 | — | — |
| 2014-05-27 | $15.46 | $32.88 | 1,100 | — | — |
| 2014-05-23 | $15.47 | $32.89 | 0 | — | — |
| 2014-05-22 | $15.47 | $32.89 | 1,650 | — | — |
| 2014-05-21 | $15.45 | $32.86 | 110 | — | — |
| 2014-05-20 | $15.64 | $33.24 | 1,430 | — | — |
| 2014-05-19 | $15.89 | $33.78 | 0 | — | — |
| 2014-05-16 | $15.89 | $33.78 | 2,200 | — | — |
| 2014-05-15 | $15.68 | $33.34 | 1,100 | — | — |
| 2014-05-14 | $15.67 | $33.32 | 1,210 | — | — |
| 2014-05-13 | $15.25 | $32.43 | 6,490 | — | — |
| 2014-05-12 | $15.67 | $33.32 | 3,080 | — | — |
| 2014-05-09 | $15.47 | $32.89 | 1,320 | — | — |
| 2014-05-08 | $15.50 | $32.95 | 880 | — | — |
| 2014-05-07 | $15.49 | $32.93 | 660 | — | — |
| 2014-05-06 | $15.54 | $33.03 | 3,520 | — | — |
| 2014-05-05 | $15.67 | $33.32 | 3,850 | — | — |
| 2014-05-02 | $15.60 | $33.17 | 2,530 | — | — |
| 2014-05-01 | $15.43 | $32.80 | 3,410 | — | — |
| 2014-04-30 | $15.59 | $33.15 | 18,370 | — | — |
| 2014-04-29 | $15.65 | $33.26 | 770 | — | — |
| 2014-04-28 | $15.91 | $33.82 | 2,200 | — | — |
| 2014-04-25 | $15.35 | $32.62 | 1,870 | — | — |
| 2014-04-24 | $15.42 | $32.78 | 0 | — | — |
| 2014-04-23 | $15.42 | $32.78 | 2,750 | — | — |
| 2014-04-22 | $15.41 | $32.76 | 2,090 | — | — |
| 2014-04-21 | $14.90 | $31.68 | 58,300 | — | — |
| 2014-04-17 | $14.18 | $30.15 | 23,320 | — | — |
| 2014-04-16 | $14.10 | $29.98 | 6,820 | — | — |
| 2014-04-15 | $14.09 | $29.96 | 6,490 | — | — |
| 2014-04-14 | $14.05 | $29.86 | 6,710 | — | — |
| 2014-04-11 | $14.23 | $30.25 | 1,320 | — | — |
| 2014-04-10 | $14.30 | $30.40 | 2,090 | — | — |
| 2014-04-09 | $14.26 | $30.32 | 1,430 | — | — |
| 2014-04-08 | $14.23 | $30.25 | 7,590 | — | — |
| 2014-04-07 | $14.05 | $29.88 | 13,970 | — | — |
| 2014-04-04 | $13.95 | $29.67 | 660 | — | — |
| 2014-04-03 | $14.18 | $30.15 | 0 | — | — |
| 2014-04-02 | $14.18 | $30.15 | 880 | — | — |
| 2014-04-01 | $14.07 | $29.92 | 330 | — | — |
| 2014-03-31 | $14.18 | $30.15 | 1,430 | — | — |
| 2014-03-28 | $14.20 | $30.19 | 7,260 | — | — |
| 2014-03-27 | $14.12 | $30.01 | 11,000 | — | — |
| 2014-03-26 | $14.05 | $29.86 | 14,300 | — | — |
| 2014-03-25 | $14.05 | $29.86 | 3,630 | — | — |
| 2014-03-24 | $14.09 | $29.96 | 1,980 | — | — |
| 2014-03-21 | $14.05 | $29.86 | 11,770 | — | — |
| 2014-03-20 | $14.14 | $30.05 | 5,170 | — | — |
| 2014-03-19 | $14.19 | $30.17 | 1,320 | — | — |
| 2014-03-18 | $14.09 | $29.96 | 11,110 | — | — |
| 2014-03-17 | $14.02 | $29.80 | 4,510 | — | — |
| 2014-03-14 | $14.08 | $29.94 | 6,600 | — | — |
| 2014-03-13 | $14.18 | $30.15 | 42,130 | — | — |
| 2014-03-12 | $13.91 | $29.57 | 3,410 | — | — |
| 2014-03-11 | $13.96 | $29.69 | 5,500 | — | — |
| 2014-03-10 | $13.96 | $29.69 | 11,110 | — | — |
| 2014-03-07 | $14.03 | $29.82 | 0 | — | — |
| 2014-03-06 | $14.03 | $29.82 | 2,530 | — | — |
| 2014-03-05 | $13.86 | $29.47 | 6,710 | — | — |
| 2014-03-04 | $14.00 | $29.76 | 4,180 | — | — |
| 2014-03-03 | $14.09 | $29.96 | 6,270 | — | — |
| 2014-02-28 | $14.00 | $29.76 | 2,200 | — | — |
| 2014-02-27 | $14.00 | $29.76 | 5,610 | — | — |
| 2014-02-26 | $14.19 | $30.09 | 9,350 | — | — |
| 2014-02-25 | $14.23 | $30.17 | 1,760 | — | — |
| 2014-02-24 | $14.17 | $30.05 | 8,360 | — | — |
| 2014-02-21 | $14.25 | $30.21 | 1,100 | — | — |
| 2014-02-20 | $14.27 | $30.27 | 9,790 | — | — |
| 2014-02-19 | $14.09 | $29.88 | 9,350 | — | — |
| 2014-02-18 | $14.17 | $30.05 | 1,870 | — | — |
| 2014-02-14 | $13.91 | $29.49 | 4,950 | — | — |
| 2014-02-13 | $14.15 | $30.01 | 17,820 | — | — |
| 2014-02-12 | $14.09 | $29.88 | 5,280 | — | — |
| 2014-02-11 | $14.20 | $30.11 | 21,010 | — | — |
| 2014-02-10 | $14.04 | $29.76 | 19,470 | — | — |
| 2014-02-07 | $14.09 | $29.88 | 1,430 | — | — |
| 2014-02-06 | $14.34 | $30.40 | 29,810 | — | — |
| 2014-02-05 | $13.93 | $29.53 | 3,960 | — | — |
| 2014-02-04 | $13.84 | $29.34 | 1,320 | — | — |
| 2014-02-03 | $13.95 | $29.57 | 1,430 | — | — |
| 2014-01-31 | $14.00 | $29.69 | 5,170 | — | — |
| 2014-01-30 | $13.91 | $29.49 | 440 | — | — |
| 2014-01-29 | $13.88 | $29.44 | 550 | — | — |
| 2014-01-28 | $14.05 | $29.78 | 8,250 | — | — |
| 2014-01-27 | $14.03 | $29.75 | 14,080 | — | — |
| 2014-01-24 | $13.78 | $29.22 | 6,490 | — | — |
| 2014-01-23 | $13.66 | $28.97 | 220 | — | — |
| 2014-01-22 | $13.76 | $29.19 | 4,730 | — | — |
| 2014-01-21 | $13.77 | $29.21 | 1,320 | — | — |
| 2014-01-17 | $13.86 | $29.40 | 8,030 | — | — |
| 2014-01-16 | $13.82 | $29.30 | 1,980 | — | — |
| 2014-01-15 | $14.04 | $29.76 | 11,110 | — | — |
| 2014-01-14 | $13.88 | $29.44 | 1,650 | — | — |
| 2014-01-13 | $14.00 | $29.69 | 14,080 | — | — |
| 2014-01-10 | $13.77 | $29.21 | 17,160 | — | — |
| 2014-01-09 | $13.64 | $28.92 | 10,670 | — | — |
| 2014-01-08 | $13.64 | $28.92 | 25,520 | — | — |
| 2014-01-07 | $13.61 | $28.86 | 5,060 | — | — |
| 2014-01-06 | $13.50 | $28.63 | 137,170 | — | — |
| 2014-01-03 | $13.51 | $28.65 | 26,180 | — | — |
| 2014-01-02 | $13.06 | $27.70 | 12,760 | — | — |