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
- 1973-02-21 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 | $14.69 | $42.86 | 17,600 | — | — |
| 2014-12-30 | $14.59 | $42.58 | 10,400 | — | — |
| 2014-12-29 | $14.76 | $43.06 | 37,400 | — | — |
| 2014-12-26 | $14.50 | $42.32 | 4,600 | — | — |
| 2014-12-24 | $13.85 | $40.42 | 23,400 | — | — |
| 2014-12-23 | $14.22 | $41.50 | 68,200 | — | — |
| 2014-12-22 | $14.74 | $43.00 | 48,200 | — | — |
| 2014-12-19 | $14.28 | $41.67 | 95,000 | — | — |
| 2014-12-18 | $13.48 | $39.32 | 132,800 | — | — |
| 2014-12-17 | $13.49 | $39.35 | 69,400 | — | — |
| 2014-12-16 | $13.36 | $38.97 | 45,200 | — | — |
| 2014-12-15 | $13.56 | $39.56 | 32,200 | — | — |
| 2014-12-12 | $13.51 | $39.41 | 138,400 | — | — |
| 2014-12-11 | $13.20 | $38.52 | 178,800 | — | — |
| 2014-12-10 | $12.86 | $37.51 | 41,000 | — | — |
| 2014-12-09 | $12.66 | $36.95 | 52,400 | — | — |
| 2014-12-08 | $12.57 | $36.67 | 83,000 | — | — |
| 2014-12-05 | $12.70 | $37.05 | 34,600 | — | — |
| 2014-12-04 | $12.03 | $35.11 | 18,400 | — | — |
| 2014-12-03 | $11.93 | $34.82 | 10,800 | — | — |
| 2014-12-02 | $12.10 | $35.31 | 58,000 | — | — |
| 2014-12-01 | $11.97 | $34.93 | 72,200 | — | — |
| 2014-11-28 | $12.11 | $35.34 | 1,600 | — | — |
| 2014-11-26 | $12.10 | $35.31 | 17,600 | — | — |
| 2014-11-25 | $12.08 | $35.24 | 36,800 | — | — |
| 2014-11-24 | $11.97 | $34.92 | 9,000 | — | — |
| 2014-11-21 | $11.90 | $34.73 | 6,800 | — | — |
| 2014-11-20 | $12.00 | $35.01 | 800 | — | — |
| 2014-11-19 | $12.00 | $35.02 | 9,200 | — | — |
| 2014-11-18 | $12.07 | $35.22 | 52,800 | — | — |
| 2014-11-17 | $11.88 | $34.67 | 9,200 | — | — |
| 2014-11-14 | $12.00 | $34.80 | 4,800 | — | — |
| 2014-11-13 | $12.00 | $34.80 | 15,800 | — | — |
| 2014-11-12 | $12.00 | $34.80 | 22,000 | — | — |
| 2014-11-11 | $11.95 | $34.66 | 13,600 | — | — |
| 2014-11-10 | $11.91 | $34.53 | 7,600 | — | — |
| 2014-11-07 | $11.96 | $34.68 | 22,200 | — | — |
| 2014-11-06 | $11.90 | $34.51 | 19,000 | — | — |
| 2014-11-05 | $12.13 | $35.18 | 48,600 | — | — |
| 2014-11-04 | $12.05 | $34.93 | 13,200 | — | — |
| 2014-11-03 | $12.20 | $35.38 | 24,000 | — | — |
| 2014-10-31 | $12.00 | $34.80 | 38,400 | — | — |
| 2014-10-30 | $11.76 | $34.10 | 57,800 | — | — |
| 2014-10-29 | $12.07 | $34.99 | 16,400 | — | — |
| 2014-10-28 | $12.14 | $35.19 | 18,200 | — | — |
| 2014-10-27 | $12.30 | $35.67 | 21,600 | — | — |
| 2014-10-24 | $12.10 | $35.09 | 21,600 | — | — |
| 2014-10-23 | $11.64 | $33.76 | 96,800 | — | — |
| 2014-10-22 | $10.79 | $31.28 | 13,200 | — | — |
| 2014-10-21 | $10.90 | $31.61 | 18,200 | — | — |
| 2014-10-20 | $10.56 | $30.62 | 14,600 | — | — |
| 2014-10-17 | $10.90 | $31.60 | 13,800 | — | — |
| 2014-10-16 | $11.00 | $31.90 | 13,800 | — | — |
| 2014-10-15 | $10.27 | $29.78 | 8,600 | — | — |
| 2014-10-14 | $10.52 | $30.49 | 10,400 | — | — |
| 2014-10-13 | $10.51 | $30.48 | 17,400 | — | — |
| 2014-10-10 | $10.88 | $31.55 | 23,200 | — | — |
| 2014-10-09 | $10.85 | $31.45 | 7,000 | — | — |
| 2014-10-08 | $10.93 | $31.68 | 13,200 | — | — |
| 2014-10-07 | $10.86 | $31.48 | 8,400 | — | — |
| 2014-10-06 | $10.85 | $31.47 | 10,200 | — | — |
| 2014-10-03 | $10.95 | $31.76 | 11,800 | — | — |
| 2014-10-02 | $10.90 | $31.60 | 22,600 | — | — |
| 2014-10-01 | $10.95 | $31.74 | 36,200 | — | — |
| 2014-09-30 | $10.83 | $31.39 | 12,200 | — | — |
| 2014-09-29 | $10.80 | $31.31 | 21,000 | — | — |
| 2014-09-26 | $10.72 | $31.07 | 3,200 | — | — |
| 2014-09-25 | $10.69 | $30.99 | 11,200 | — | — |
| 2014-09-24 | $10.66 | $30.91 | 24,000 | — | — |
| 2014-09-23 | $10.71 | $31.05 | 10,800 | — | — |
| 2014-09-22 | $10.77 | $31.22 | 30,400 | — | — |
| 2014-09-19 | $10.80 | $31.32 | 25,400 | — | — |
| 2014-09-18 | $10.54 | $30.57 | 14,200 | — | — |
| 2014-09-17 | $10.51 | $30.47 | 14,000 | — | — |
| 2014-09-16 | $10.54 | $30.55 | 14,600 | — | — |
| 2014-09-15 | $10.65 | $30.89 | 21,400 | — | — |
| 2014-09-12 | $10.68 | $30.96 | 31,400 | — | — |
| 2014-09-11 | $10.44 | $30.26 | 18,000 | — | — |
| 2014-09-10 | $10.80 | $31.32 | 24,000 | — | — |
| 2014-09-09 | $10.40 | $30.16 | 35,200 | — | — |
| 2014-09-08 | $10.74 | $31.13 | 15,000 | — | — |
| 2014-09-05 | $10.94 | $31.71 | 21,400 | — | — |
| 2014-09-04 | $10.99 | $31.86 | 28,400 | — | — |
| 2014-09-03 | $10.76 | $31.20 | 12,600 | — | — |
| 2014-09-02 | $11.10 | $32.19 | 41,800 | — | — |
| 2014-08-29 | $10.88 | $31.54 | 22,200 | — | — |
| 2014-08-28 | $10.80 | $31.31 | 17,600 | — | — |
| 2014-08-27 | $10.86 | $31.49 | 33,000 | — | — |
| 2014-08-26 | $10.77 | $31.23 | 9,400 | — | — |
| 2014-08-25 | $10.84 | $31.42 | 18,600 | — | — |
| 2014-08-22 | $10.87 | $31.52 | 11,800 | — | — |
| 2014-08-21 | $10.86 | $31.49 | 25,000 | — | — |
| 2014-08-20 | $11.01 | $31.92 | 21,000 | — | — |
| 2014-08-19 | $11.00 | $31.89 | 11,000 | — | — |
| 2014-08-18 | $11.01 | $31.93 | 69,000 | — | — |
| 2014-08-15 | $11.00 | $31.90 | 38,000 | — | — |
| 2014-08-14 | $10.90 | $31.61 | 71,000 | — | — |
| 2014-08-13 | $10.87 | $31.51 | 32,600 | — | — |
| 2014-08-12 | $11.08 | $32.13 | 29,600 | — | — |
| 2014-08-11 | $11.15 | $32.34 | 62,800 | — | — |
| 2014-08-08 | $11.26 | $32.44 | 50,600 | — | — |
| 2014-08-07 | $10.91 | $31.41 | 19,000 | — | — |
| 2014-08-06 | $10.87 | $31.30 | 47,000 | — | — |
| 2014-08-05 | $10.46 | $30.12 | 15,200 | — | — |
| 2014-08-04 | $10.05 | $28.95 | 18,000 | — | — |
| 2014-08-01 | $10.21 | $29.41 | 13,600 | — | — |
| 2014-07-31 | $10.38 | $29.89 | 40,600 | — | — |
| 2014-07-30 | $10.18 | $29.31 | 21,600 | — | — |
| 2014-07-29 | $10.34 | $29.77 | 42,600 | — | — |
| 2014-07-28 | $10.18 | $29.31 | 60,200 | — | — |
| 2014-07-25 | $9.93 | $28.59 | 30,600 | — | — |
| 2014-07-24 | $9.82 | $28.27 | 107,800 | — | — |
| 2014-07-23 | $9.24 | $26.62 | 188,800 | — | — |
| 2014-07-22 | $8.80 | $25.34 | 13,800 | — | — |
| 2014-07-21 | $8.57 | $24.67 | 20,000 | — | — |
| 2014-07-18 | $8.77 | $25.26 | 10,800 | — | — |
| 2014-07-17 | $8.91 | $25.65 | 13,000 | — | — |
| 2014-07-16 | $8.96 | $25.80 | 11,600 | — | — |
| 2014-07-15 | $8.98 | $25.87 | 11,000 | — | — |
| 2014-07-14 | $9.00 | $25.93 | 22,000 | — | — |
| 2014-07-11 | $8.95 | $25.78 | 13,000 | — | — |
| 2014-07-10 | $8.87 | $25.54 | 17,000 | — | — |
| 2014-07-09 | $8.79 | $25.31 | 14,000 | — | — |
| 2014-07-08 | $8.66 | $24.95 | 17,400 | — | — |
| 2014-07-07 | $8.78 | $25.28 | 18,200 | — | — |
| 2014-07-03 | $8.75 | $25.21 | 5,000 | — | — |
| 2014-07-02 | $8.85 | $25.49 | 31,000 | — | — |
| 2014-07-01 | $8.34 | $24.01 | 30,600 | — | — |
| 2014-06-30 | $8.11 | $23.35 | 15,000 | — | — |
| 2014-06-27 | $8.12 | $23.38 | 7,200 | — | — |
| 2014-06-26 | $8.06 | $23.20 | 29,600 | — | — |
| 2014-06-25 | $8.40 | $24.18 | 14,200 | — | — |
| 2014-06-24 | $8.31 | $23.92 | 26,600 | — | — |
| 2014-06-23 | $8.49 | $24.46 | 19,800 | — | — |
| 2014-06-20 | $8.53 | $24.57 | 217,200 | — | — |
| 2014-06-19 | $9.34 | $26.91 | 26,800 | — | — |
| 2014-06-18 | $9.37 | $26.99 | 23,800 | — | — |
| 2014-06-17 | $9.17 | $26.42 | 26,200 | — | — |
| 2014-06-16 | $9.33 | $26.88 | 57,800 | — | — |
| 2014-06-13 | $9.36 | $26.95 | 32,000 | — | — |
| 2014-06-12 | $9.49 | $27.32 | 77,000 | — | — |
| 2014-06-11 | $8.89 | $25.60 | 37,200 | — | — |
| 2014-06-10 | $8.94 | $25.74 | 42,400 | — | — |
| 2014-06-09 | $8.22 | $23.68 | 41,200 | — | — |
| 2014-06-06 | $7.75 | $22.31 | 9,800 | — | — |
| 2014-06-05 | $7.70 | $22.18 | 1,400 | — | — |
| 2014-06-04 | $7.77 | $22.37 | 11,400 | — | — |
| 2014-06-03 | $7.68 | $22.11 | 7,800 | — | — |
| 2014-06-02 | $7.81 | $22.50 | 18,600 | — | — |
| 2014-05-30 | $7.71 | $22.21 | 9,200 | — | — |
| 2014-05-29 | $7.75 | $22.33 | 20,400 | — | — |
| 2014-05-28 | $7.89 | $22.71 | 8,800 | — | — |
| 2014-05-27 | $7.77 | $22.37 | 5,200 | — | — |
| 2014-05-23 | $7.77 | $22.38 | 56,600 | — | — |
| 2014-05-22 | $7.75 | $22.33 | 6,800 | — | — |
| 2014-05-21 | $7.73 | $22.25 | 1,800 | — | — |
| 2014-05-20 | $7.77 | $22.38 | 20,600 | — | — |
| 2014-05-19 | $7.83 | $22.54 | 18,400 | — | — |
| 2014-05-16 | $7.86 | $22.63 | 10,400 | — | — |
| 2014-05-15 | $7.94 | $22.87 | 1,400 | — | — |
| 2014-05-14 | $8.00 | $23.05 | 66,600 | — | — |
| 2014-05-13 | $7.77 | $22.37 | 28,200 | — | — |
| 2014-05-12 | $7.98 | $22.97 | 31,000 | — | — |
| 2014-05-09 | $8.10 | $23.14 | 9,000 | — | — |
| 2014-05-08 | $8.20 | $23.43 | 11,800 | — | — |
| 2014-05-07 | $8.12 | $23.18 | 36,000 | — | — |
| 2014-05-06 | $7.94 | $22.67 | 10,200 | — | — |
| 2014-05-05 | $8.10 | $23.13 | 7,600 | — | — |
| 2014-05-02 | $7.96 | $22.73 | 1,200 | — | — |
| 2014-05-01 | $8.01 | $22.88 | 12,200 | — | — |
| 2014-04-30 | $8.13 | $23.23 | 12,200 | — | — |
| 2014-04-29 | $7.99 | $22.81 | 10,800 | — | — |
| 2014-04-28 | $8.10 | $23.13 | 8,600 | — | — |
| 2014-04-25 | $8.24 | $23.54 | 14,600 | — | — |
| 2014-04-24 | $8.42 | $24.05 | 55,800 | — | — |
| 2014-04-23 | $8.04 | $22.97 | 21,600 | — | — |
| 2014-04-22 | $8.16 | $23.30 | 5,400 | — | — |
| 2014-04-21 | $8.19 | $23.38 | 15,800 | — | — |
| 2014-04-17 | $8.16 | $23.31 | 27,400 | — | — |
| 2014-04-16 | $8.01 | $22.87 | 2,400 | — | — |
| 2014-04-15 | $8.03 | $22.94 | 2,000 | — | — |
| 2014-04-14 | $7.99 | $22.81 | 16,600 | — | — |
| 2014-04-11 | $7.93 | $22.64 | 19,400 | — | — |
| 2014-04-10 | $7.99 | $22.83 | 14,800 | — | — |
| 2014-04-09 | $7.73 | $22.07 | 23,000 | — | — |
| 2014-04-08 | $7.48 | $21.37 | 9,400 | — | — |
| 2014-04-07 | $7.60 | $21.71 | 13,000 | — | — |
| 2014-04-04 | $7.62 | $21.77 | 7,000 | — | — |
| 2014-04-03 | $7.71 | $22.01 | 20,200 | — | — |
| 2014-04-02 | $7.49 | $21.38 | 3,000 | — | — |
| 2014-04-01 | $7.50 | $21.41 | 10,600 | — | — |
| 2014-03-31 | $7.34 | $20.95 | 22,200 | — | — |
| 2014-03-28 | $7.46 | $21.30 | 4,600 | — | — |
| 2014-03-27 | $7.48 | $21.35 | 16,800 | — | — |
| 2014-03-26 | $7.61 | $21.73 | 11,000 | — | — |
| 2014-03-25 | $7.56 | $21.60 | 17,600 | — | — |
| 2014-03-24 | $7.64 | $21.83 | 7,200 | — | — |
| 2014-03-21 | $7.72 | $22.05 | 25,200 | — | — |
| 2014-03-20 | $7.72 | $22.05 | 3,000 | — | — |
| 2014-03-19 | $7.85 | $22.41 | 12,200 | — | — |
| 2014-03-18 | $7.76 | $22.15 | 6,200 | — | — |
| 2014-03-17 | $7.95 | $22.71 | 12,200 | — | — |
| 2014-03-14 | $7.98 | $22.78 | 1,200 | — | — |
| 2014-03-13 | $8.04 | $22.95 | 9,600 | — | — |
| 2014-03-12 | $8.03 | $22.93 | 13,400 | — | — |
| 2014-03-11 | $8.09 | $23.11 | 3,800 | — | — |
| 2014-03-10 | $8.24 | $23.54 | 16,400 | — | — |
| 2014-03-07 | $8.23 | $23.51 | 40,000 | — | — |
| 2014-03-06 | $8.28 | $23.64 | 12,000 | — | — |
| 2014-03-05 | $8.30 | $23.71 | 9,800 | — | — |
| 2014-03-04 | $8.40 | $23.98 | 22,000 | — | — |
| 2014-03-03 | $8.20 | $23.43 | 36,800 | — | — |
| 2014-02-28 | $8.34 | $23.81 | 32,800 | — | — |
| 2014-02-27 | $8.03 | $22.94 | 25,400 | — | — |
| 2014-02-26 | $8.30 | $23.71 | 55,200 | — | — |
| 2014-02-25 | $8.21 | $23.44 | 17,000 | — | — |
| 2014-02-24 | $7.99 | $22.81 | 10,400 | — | — |
| 2014-02-21 | $7.63 | $21.78 | 13,000 | — | — |
| 2014-02-20 | $7.66 | $21.87 | 29,600 | — | — |
| 2014-02-19 | $7.42 | $21.18 | 5,400 | — | — |
| 2014-02-18 | $7.40 | $21.13 | 10,000 | — | — |
| 2014-02-14 | $7.55 | $21.55 | 4,200 | — | — |
| 2014-02-13 | $7.66 | $21.69 | 1,400 | — | — |
| 2014-02-12 | $7.62 | $21.58 | 8,000 | — | — |
| 2014-02-11 | $7.56 | $21.41 | 6,000 | — | — |
| 2014-02-10 | $7.23 | $20.46 | 16,600 | — | — |
| 2014-02-07 | $7.36 | $20.84 | 71,400 | — | — |
| 2014-02-06 | $7.36 | $20.83 | 2,000 | — | — |
| 2014-02-05 | $7.24 | $20.50 | 5,200 | — | — |
| 2014-02-04 | $7.84 | $22.19 | 400 | — | — |
| 2014-02-03 | $7.48 | $21.18 | 15,800 | — | — |
| 2014-01-31 | $7.80 | $22.09 | 3,400 | — | — |
| 2014-01-30 | $7.29 | $20.63 | 3,600 | — | — |
| 2014-01-29 | $7.33 | $20.74 | 16,800 | — | — |
| 2014-01-28 | $7.66 | $21.68 | 5,200 | — | — |
| 2014-01-27 | $7.86 | $22.24 | 12,600 | — | — |
| 2014-01-24 | $7.98 | $22.58 | 17,000 | — | — |
| 2014-01-23 | $8.14 | $23.03 | 6,400 | — | — |
| 2014-01-22 | $8.21 | $23.25 | 3,200 | — | — |
| 2014-01-21 | $8.20 | $23.20 | 5,200 | — | — |
| 2014-01-17 | $8.14 | $23.03 | 20,400 | — | — |
| 2014-01-16 | $8.08 | $22.86 | 2,400 | — | — |
| 2014-01-15 | $8.02 | $22.71 | 20,800 | — | — |
| 2014-01-14 | $8.00 | $22.64 | 13,000 | — | — |
| 2014-01-13 | $8.13 | $23.01 | 6,000 | — | — |
| 2014-01-10 | $8.18 | $23.16 | 17,400 | — | — |
| 2014-01-09 | $8.14 | $23.03 | 44,800 | — | — |
| 2014-01-08 | $8.02 | $22.71 | 40,800 | — | — |
| 2014-01-07 | $7.85 | $22.23 | 5,000 | — | — |
| 2014-01-06 | $7.82 | $22.13 | 19,000 | — | — |
| 2014-01-03 | $7.66 | $21.68 | 6,600 | — | — |
| 2014-01-02 | $7.72 | $21.85 | 600 | — | — |