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
- 1986-11-19 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 | $14.33 | $113.11 | 162,600 | — | — |
| 2014-12-30 | $14.39 | $113.58 | 204,900 | — | — |
| 2014-12-29 | $14.54 | $114.77 | 190,100 | — | — |
| 2014-12-26 | $14.55 | $114.84 | 184,300 | — | — |
| 2014-12-24 | $14.38 | $113.50 | 128,500 | — | — |
| 2014-12-23 | $14.36 | $113.35 | 196,500 | — | — |
| 2014-12-22 | $14.26 | $112.56 | 242,000 | — | — |
| 2014-12-19 | $14.33 | $113.11 | 241,000 | — | — |
| 2014-12-18 | $14.26 | $112.56 | 296,300 | — | — |
| 2014-12-17 | $13.99 | $110.42 | 251,600 | — | — |
| 2014-12-16 | $13.63 | $107.58 | 289,300 | — | — |
| 2014-12-15 | $13.65 | $107.74 | 432,000 | — | — |
| 2014-12-12 | $13.95 | $110.11 | 303,900 | — | — |
| 2014-12-11 | $14.50 | $114.45 | 460,300 | — | — |
| 2014-12-10 | $15.14 | $112.56 | 450,800 | — | — |
| 2014-12-09 | $15.33 | $113.97 | 259,600 | — | — |
| 2014-12-08 | $15.36 | $114.19 | 253,100 | — | — |
| 2014-12-05 | $15.40 | $114.49 | 162,200 | — | — |
| 2014-12-04 | $15.35 | $114.12 | 202,600 | — | — |
| 2014-12-03 | $15.23 | $113.22 | 266,900 | — | — |
| 2014-12-02 | $15.05 | $111.89 | 186,700 | — | — |
| 2014-12-01 | $14.89 | $110.70 | 170,700 | — | — |
| 2014-11-28 | $15.25 | $113.37 | 56,500 | — | — |
| 2014-11-26 | $15.33 | $113.97 | 101,100 | — | — |
| 2014-11-25 | $15.31 | $113.82 | 277,900 | — | — |
| 2014-11-24 | $15.34 | $114.04 | 164,000 | — | — |
| 2014-11-21 | $15.28 | $113.60 | 137,800 | — | — |
| 2014-11-20 | $15.21 | $113.08 | 104,300 | — | — |
| 2014-11-19 | $15.23 | $113.22 | 137,100 | — | — |
| 2014-11-18 | $15.38 | $114.34 | 232,200 | — | — |
| 2014-11-17 | $15.29 | $113.67 | 186,200 | — | — |
| 2014-11-14 | $15.32 | $113.89 | 98,500 | — | — |
| 2014-11-13 | $15.35 | $114.12 | 165,500 | — | — |
| 2014-11-12 | $15.40 | $114.49 | 124,000 | — | — |
| 2014-11-11 | $15.33 | $113.97 | 120,900 | — | — |
| 2014-11-10 | $15.29 | $113.67 | 96,600 | — | — |
| 2014-11-07 | $15.24 | $113.30 | 117,400 | — | — |
| 2014-11-06 | $15.21 | $113.08 | 104,600 | — | — |
| 2014-11-05 | $15.17 | $112.78 | 122,300 | — | — |
| 2014-11-04 | $15.09 | $112.18 | 146,700 | — | — |
| 2014-11-03 | $15.17 | $112.78 | 187,400 | — | — |
| 2014-10-31 | $15.23 | $113.22 | 232,800 | — | — |
| 2014-10-30 | $14.91 | $110.85 | 219,700 | — | — |
| 2014-10-29 | $14.96 | $111.22 | 134,700 | — | — |
| 2014-10-28 | $14.98 | $111.37 | 128,200 | — | — |
| 2014-10-27 | $14.64 | $108.84 | 102,500 | — | — |
| 2014-10-24 | $14.67 | $109.06 | 107,500 | — | — |
| 2014-10-23 | $14.64 | $108.84 | 222,500 | — | — |
| 2014-10-22 | $14.46 | $107.50 | 196,100 | — | — |
| 2014-10-21 | $14.56 | $108.24 | 191,000 | — | — |
| 2014-10-20 | $14.18 | $105.42 | 321,200 | — | — |
| 2014-10-17 | $14.14 | $105.12 | 291,100 | — | — |
| 2014-10-16 | $14.22 | $105.72 | 331,700 | — | — |
| 2014-10-15 | $13.86 | $103.04 | 451,200 | — | — |
| 2014-10-14 | $13.85 | $102.97 | 206,800 | — | — |
| 2014-10-13 | $13.65 | $101.48 | 266,700 | — | — |
| 2014-10-10 | $13.87 | $103.11 | 355,300 | — | — |
| 2014-10-09 | $14.07 | $104.60 | 305,600 | — | — |
| 2014-10-08 | $14.32 | $106.46 | 383,900 | — | — |
| 2014-10-07 | $14.19 | $105.49 | 374,300 | — | — |
| 2014-10-06 | $14.31 | $106.39 | 170,800 | — | — |
| 2014-10-03 | $14.53 | $108.02 | 195,400 | — | — |
| 2014-10-02 | $14.33 | $106.53 | 343,000 | — | — |
| 2014-10-01 | $14.40 | $107.05 | 180,200 | — | — |
| 2014-09-30 | $14.50 | $107.80 | 174,700 | — | — |
| 2014-09-29 | $14.58 | $108.39 | 167,800 | — | — |
| 2014-09-26 | $14.67 | $109.06 | 252,800 | — | — |
| 2014-09-25 | $14.60 | $108.54 | 235,400 | — | — |
| 2014-09-24 | $14.96 | $111.22 | 180,900 | — | — |
| 2014-09-23 | $14.88 | $110.62 | 221,100 | — | — |
| 2014-09-22 | $15.03 | $111.74 | 162,400 | — | — |
| 2014-09-19 | $15.31 | $113.82 | 151,700 | — | — |
| 2014-09-18 | $15.42 | $114.64 | 164,600 | — | — |
| 2014-09-17 | $15.29 | $113.67 | 225,600 | — | — |
| 2014-09-16 | $15.20 | $113.00 | 140,700 | — | — |
| 2014-09-15 | $15.11 | $112.33 | 102,900 | — | — |
| 2014-09-12 | $15.23 | $113.22 | 155,300 | — | — |
| 2014-09-11 | $15.39 | $114.41 | 227,200 | — | — |
| 2014-09-10 | $15.60 | $113.60 | 201,200 | — | — |
| 2014-09-09 | $15.48 | $112.72 | 137,000 | — | — |
| 2014-09-08 | $15.65 | $113.96 | 106,900 | — | — |
| 2014-09-05 | $15.70 | $114.32 | 112,700 | — | — |
| 2014-09-04 | $15.68 | $114.18 | 146,100 | — | — |
| 2014-09-03 | $15.77 | $114.83 | 138,300 | — | — |
| 2014-09-02 | $15.77 | $114.83 | 124,600 | — | — |
| 2014-08-29 | $15.80 | $115.05 | 87,300 | — | — |
| 2014-08-28 | $15.70 | $114.32 | 117,300 | — | — |
| 2014-08-27 | $15.83 | $115.27 | 160,200 | — | — |
| 2014-08-26 | $15.73 | $114.54 | 121,200 | — | — |
| 2014-08-25 | $15.60 | $113.60 | 124,200 | — | — |
| 2014-08-22 | $15.59 | $113.52 | 162,400 | — | — |
| 2014-08-21 | $15.69 | $114.25 | 148,800 | — | — |
| 2014-08-20 | $15.59 | $113.52 | 166,100 | — | — |
| 2014-08-19 | $15.63 | $113.82 | 109,500 | — | — |
| 2014-08-18 | $15.45 | $112.50 | 188,600 | — | — |
| 2014-08-15 | $15.34 | $111.70 | 122,500 | — | — |
| 2014-08-14 | $15.34 | $111.70 | 133,100 | — | — |
| 2014-08-13 | $15.30 | $111.41 | 195,700 | — | — |
| 2014-08-12 | $15.23 | $110.90 | 166,900 | — | — |
| 2014-08-11 | $15.30 | $111.41 | 114,600 | — | — |
| 2014-08-08 | $15.19 | $110.61 | 166,600 | — | — |
| 2014-08-07 | $15.11 | $110.03 | 134,400 | — | — |
| 2014-08-06 | $15.16 | $110.39 | 121,500 | — | — |
| 2014-08-05 | $15.15 | $110.32 | 223,700 | — | — |
| 2014-08-04 | $15.23 | $110.90 | 129,500 | — | — |
| 2014-08-01 | $15.29 | $111.34 | 110,200 | — | — |
| 2014-07-31 | $15.48 | $112.72 | 150,000 | — | — |
| 2014-07-30 | $15.72 | $114.47 | 228,000 | — | — |
| 2014-07-29 | $15.62 | $113.74 | 120,700 | — | — |
| 2014-07-28 | $15.65 | $113.96 | 109,200 | — | — |
| 2014-07-25 | $15.73 | $114.54 | 99,200 | — | — |
| 2014-07-24 | $15.87 | $115.56 | 109,000 | — | — |
| 2014-07-23 | $15.85 | $115.42 | 204,200 | — | — |
| 2014-07-22 | $15.77 | $114.83 | 114,200 | — | — |
| 2014-07-21 | $15.68 | $114.18 | 172,500 | — | — |
| 2014-07-18 | $15.76 | $114.76 | 118,200 | — | — |
| 2014-07-17 | $15.61 | $113.67 | 137,300 | — | — |
| 2014-07-16 | $15.83 | $115.27 | 175,900 | — | — |
| 2014-07-15 | $15.86 | $115.49 | 137,800 | — | — |
| 2014-07-14 | $15.88 | $115.64 | 189,300 | — | — |
| 2014-07-11 | $15.95 | $116.15 | 150,700 | — | — |
| 2014-07-10 | $16.02 | $116.65 | 251,600 | — | — |
| 2014-07-09 | $16.14 | $117.53 | 267,500 | — | — |
| 2014-07-08 | $16.09 | $117.16 | 291,100 | — | — |
| 2014-07-07 | $16.11 | $117.31 | 174,200 | — | — |
| 2014-07-03 | $16.14 | $117.53 | 105,500 | — | — |
| 2014-07-02 | $16.05 | $116.87 | 161,900 | — | — |
| 2014-07-01 | $16.13 | $117.46 | 189,300 | — | — |
| 2014-06-30 | $16.00 | $116.51 | 161,100 | — | — |
| 2014-06-27 | $15.96 | $116.22 | 171,600 | — | — |
| 2014-06-26 | $15.95 | $116.15 | 136,600 | — | — |
| 2014-06-25 | $16.00 | $116.51 | 139,300 | — | — |
| 2014-06-24 | $15.95 | $116.15 | 140,600 | — | — |
| 2014-06-23 | $16.03 | $116.73 | 166,000 | — | — |
| 2014-06-20 | $15.95 | $116.15 | 127,900 | — | — |
| 2014-06-19 | $15.91 | $115.85 | 132,900 | — | — |
| 2014-06-18 | $15.85 | $115.42 | 203,800 | — | — |
| 2014-06-17 | $15.75 | $114.69 | 154,300 | — | — |
| 2014-06-16 | $15.57 | $113.38 | 128,500 | — | — |
| 2014-06-13 | $15.60 | $113.60 | 200,800 | — | — |
| 2014-06-12 | $15.64 | $113.89 | 152,300 | — | — |
| 2014-06-11 | $16.08 | $114.83 | 264,400 | — | — |
| 2014-06-10 | $16.05 | $114.62 | 152,700 | — | — |
| 2014-06-09 | $15.90 | $113.55 | 170,300 | — | — |
| 2014-06-06 | $15.82 | $112.98 | 189,900 | — | — |
| 2014-06-05 | $15.73 | $112.33 | 290,300 | — | — |
| 2014-06-04 | $15.54 | $110.98 | 217,500 | — | — |
| 2014-06-03 | $15.55 | $111.05 | 183,800 | — | — |
| 2014-06-02 | $15.53 | $110.91 | 171,900 | — | — |
| 2014-05-30 | $15.50 | $110.69 | 229,500 | — | — |
| 2014-05-29 | $15.54 | $110.98 | 163,400 | — | — |
| 2014-05-28 | $15.50 | $110.69 | 178,300 | — | — |
| 2014-05-27 | $15.50 | $110.69 | 380,400 | — | — |
| 2014-05-23 | $15.43 | $110.19 | 187,700 | — | — |
| 2014-05-22 | $15.37 | $109.76 | 284,100 | — | — |
| 2014-05-21 | $15.23 | $108.76 | 286,100 | — | — |
| 2014-05-20 | $15.19 | $108.48 | 200,200 | — | — |
| 2014-05-19 | $15.31 | $109.34 | 496,200 | — | — |
| 2014-05-16 | $15.31 | $109.34 | 179,900 | — | — |
| 2014-05-15 | $15.16 | $108.26 | 290,800 | — | — |
| 2014-05-14 | $15.31 | $109.34 | 241,500 | — | — |
| 2014-05-13 | $15.41 | $110.05 | 280,900 | — | — |
| 2014-05-12 | $15.43 | $110.19 | 368,600 | — | — |
| 2014-05-09 | $15.25 | $108.91 | 406,300 | — | — |
| 2014-05-08 | $15.19 | $108.48 | 1,015,400 | — | — |
| 2014-05-07 | $15.43 | $110.19 | 165,700 | — | — |
| 2014-05-06 | $15.48 | $110.55 | 118,800 | — | — |
| 2014-05-05 | $15.59 | $111.34 | 138,900 | — | — |
| 2014-05-02 | $15.61 | $111.48 | 91,800 | — | — |
| 2014-05-01 | $15.55 | $111.05 | 127,400 | — | — |
| 2014-04-30 | $15.58 | $111.26 | 132,500 | — | — |
| 2014-04-29 | $15.55 | $111.05 | 131,100 | — | — |
| 2014-04-28 | $15.48 | $110.55 | 126,200 | — | — |
| 2014-04-25 | $15.51 | $110.76 | 156,400 | — | — |
| 2014-04-24 | $15.64 | $111.69 | 154,500 | — | — |
| 2014-04-23 | $15.70 | $112.12 | 151,100 | — | — |
| 2014-04-22 | $15.75 | $112.48 | 116,300 | — | — |
| 2014-04-21 | $15.55 | $111.05 | 127,500 | — | — |
| 2014-04-17 | $15.44 | $110.26 | 188,800 | — | — |
| 2014-04-16 | $15.44 | $110.26 | 97,100 | — | — |
| 2014-04-15 | $15.27 | $109.05 | 150,300 | — | — |
| 2014-04-14 | $15.25 | $108.91 | 193,500 | — | — |
| 2014-04-11 | $15.22 | $108.69 | 151,500 | — | — |
| 2014-04-10 | $15.41 | $110.05 | 240,600 | — | — |
| 2014-04-09 | $15.68 | $111.98 | 208,700 | — | — |
| 2014-04-08 | $15.49 | $110.62 | 158,200 | — | — |
| 2014-04-07 | $15.40 | $109.98 | 211,000 | — | — |
| 2014-04-04 | $15.58 | $111.26 | 252,700 | — | — |
| 2014-04-03 | $15.82 | $112.98 | 195,300 | — | — |
| 2014-04-02 | $15.86 | $113.26 | 228,400 | — | — |
| 2014-04-01 | $15.77 | $112.62 | 176,600 | — | — |
| 2014-03-31 | $15.73 | $112.33 | 246,700 | — | — |
| 2014-03-28 | $15.50 | $110.69 | 171,100 | — | — |
| 2014-03-27 | $15.39 | $109.91 | 168,300 | — | — |
| 2014-03-26 | $15.50 | $110.69 | 137,000 | — | — |
| 2014-03-25 | $15.66 | $111.84 | 119,000 | — | — |
| 2014-03-24 | $15.57 | $111.19 | 167,400 | — | — |
| 2014-03-21 | $15.61 | $111.48 | 114,400 | — | — |
| 2014-03-20 | $15.61 | $111.48 | 97,600 | — | — |
| 2014-03-19 | $15.61 | $111.48 | 141,500 | — | — |
| 2014-03-18 | $15.68 | $111.98 | 236,400 | — | — |
| 2014-03-17 | $15.56 | $111.12 | 259,500 | — | — |
| 2014-03-14 | $15.60 | $111.41 | 104,300 | — | — |
| 2014-03-13 | $15.66 | $111.84 | 128,700 | — | — |
| 2014-03-12 | $15.90 | $113.55 | 525,800 | — | — |
| 2014-03-11 | $15.84 | $113.12 | 606,700 | — | — |
| 2014-03-10 | $16.13 | $112.98 | 142,500 | — | — |
| 2014-03-07 | $16.14 | $113.05 | 147,300 | — | — |
| 2014-03-06 | $16.15 | $113.12 | 133,600 | — | — |
| 2014-03-05 | $16.17 | $113.26 | 141,000 | — | — |
| 2014-03-04 | $16.22 | $113.61 | 327,100 | — | — |
| 2014-03-03 | $15.81 | $110.74 | 324,300 | — | — |
| 2014-02-28 | $15.95 | $111.72 | 425,200 | — | — |
| 2014-02-27 | $15.81 | $110.74 | 128,000 | — | — |
| 2014-02-26 | $15.78 | $110.53 | 183,800 | — | — |
| 2014-02-25 | $15.74 | $110.25 | 241,600 | — | — |
| 2014-02-24 | $15.72 | $110.11 | 181,000 | — | — |
| 2014-02-21 | $15.60 | $109.27 | 325,900 | — | — |
| 2014-02-20 | $15.57 | $109.06 | 202,500 | — | — |
| 2014-02-19 | $15.44 | $108.14 | 148,400 | — | — |
| 2014-02-18 | $15.57 | $109.06 | 246,000 | — | — |
| 2014-02-14 | $15.51 | $108.64 | 155,100 | — | — |
| 2014-02-13 | $15.45 | $108.21 | 118,300 | — | — |
| 2014-02-12 | $15.30 | $107.16 | 146,700 | — | — |
| 2014-02-11 | $15.26 | $106.88 | 124,900 | — | — |
| 2014-02-10 | $15.09 | $105.69 | 127,100 | — | — |
| 2014-02-07 | $15.07 | $105.55 | 151,600 | — | — |
| 2014-02-06 | $14.88 | $104.22 | 218,000 | — | — |
| 2014-02-05 | $14.74 | $103.24 | 215,500 | — | — |
| 2014-02-04 | $14.86 | $104.08 | 178,900 | — | — |
| 2014-02-03 | $14.72 | $103.10 | 351,400 | — | — |
| 2014-01-31 | $15.24 | $106.74 | 133,000 | — | — |
| 2014-01-30 | $15.34 | $107.44 | 170,100 | — | — |
| 2014-01-29 | $15.19 | $106.39 | 217,200 | — | — |
| 2014-01-28 | $15.42 | $108.00 | 139,300 | — | — |
| 2014-01-27 | $15.28 | $107.02 | 151,300 | — | — |
| 2014-01-24 | $15.43 | $108.07 | 161,300 | — | — |
| 2014-01-23 | $15.84 | $110.95 | 111,300 | — | — |
| 2014-01-22 | $15.97 | $111.86 | 203,700 | — | — |
| 2014-01-21 | $15.91 | $111.44 | 163,700 | — | — |
| 2014-01-17 | $15.87 | $111.16 | 104,700 | — | — |
| 2014-01-16 | $15.91 | $111.44 | 143,300 | — | — |
| 2014-01-15 | $15.86 | $111.09 | 84,700 | — | — |
| 2014-01-14 | $15.81 | $110.74 | 143,900 | — | — |
| 2014-01-13 | $15.62 | $109.41 | 169,900 | — | — |
| 2014-01-10 | $15.82 | $110.81 | 110,700 | — | — |
| 2014-01-09 | $15.77 | $110.46 | 131,100 | — | — |
| 2014-01-08 | $15.82 | $110.81 | 123,200 | — | — |
| 2014-01-07 | $15.86 | $111.09 | 158,600 | — | — |
| 2014-01-06 | $15.76 | $110.39 | 147,400 | — | — |
| 2014-01-03 | $15.73 | $110.18 | 308,000 | — | — |
| 2014-01-02 | $15.65 | $109.62 | 289,700 | — | — |