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
- 1988-06-30 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 | $14.91 | $245.84 | 332,308 | — | — |
| 2014-12-30 | $15.26 | $251.56 | 290,489 | — | — |
| 2014-12-29 | $15.46 | $254.97 | 378,775 | — | — |
| 2014-12-26 | $15.21 | $250.79 | 223,038 | — | — |
| 2014-12-24 | $15.04 | $248.04 | 156,336 | — | — |
| 2014-12-23 | $14.88 | $245.40 | 349,546 | — | — |
| 2014-12-22 | $14.84 | $244.74 | 729,220 | — | — |
| 2014-12-19 | $14.52 | $239.46 | 584,875 | — | — |
| 2014-12-18 | $14.28 | $235.50 | 378,475 | — | — |
| 2014-12-17 | $14.27 | $235.28 | 336,955 | — | — |
| 2014-12-16 | $13.70 | $225.82 | 296,185 | — | — |
| 2014-12-15 | $13.48 | $222.30 | 350,595 | — | — |
| 2014-12-12 | $13.43 | $221.42 | 573,933 | — | — |
| 2014-12-11 | $14.06 | $231.76 | 262,459 | — | — |
| 2014-12-10 | $14.08 | $232.09 | 700,890 | — | — |
| 2014-12-09 | $14.17 | $233.63 | 528,516 | — | — |
| 2014-12-08 | $13.86 | $228.57 | 486,097 | — | — |
| 2014-12-05 | $13.76 | $226.81 | 361,987 | — | — |
| 2014-12-04 | $13.64 | $224.83 | 626,394 | — | — |
| 2014-12-03 | $13.59 | $224.06 | 567,038 | — | — |
| 2014-12-02 | $13.23 | $218.12 | 1,235,701 | — | — |
| 2014-12-01 | $13.12 | $216.25 | 553,248 | — | — |
| 2014-11-28 | $13.06 | $215.37 | 155,137 | — | — |
| 2014-11-26 | $13.21 | $217.79 | 328,111 | — | — |
| 2014-11-25 | $13.29 | $219.11 | 236,228 | — | — |
| 2014-11-24 | $13.26 | $218.56 | 342,201 | — | — |
| 2014-11-21 | $12.97 | $213.83 | 309,675 | — | — |
| 2014-11-20 | $12.91 | $212.84 | 292,737 | — | — |
| 2014-11-19 | $12.91 | $212.84 | 438,281 | — | — |
| 2014-11-18 | $13.10 | $216.03 | 493,591 | — | — |
| 2014-11-17 | $12.89 | $212.51 | 670,462 | — | — |
| 2014-11-14 | $12.78 | $210.75 | 315,521 | — | — |
| 2014-11-13 | $12.76 | $210.42 | 370,680 | — | — |
| 2014-11-12 | $12.66 | $208.66 | 271,303 | — | — |
| 2014-11-11 | $12.28 | $202.39 | 302,780 | — | — |
| 2014-11-10 | $12.38 | $204.15 | 508,730 | — | — |
| 2014-11-07 | $12.03 | $198.32 | 460,615 | — | — |
| 2014-11-06 | $12.10 | $199.42 | 557,894 | — | — |
| 2014-11-05 | $11.76 | $193.92 | 565,988 | — | — |
| 2014-11-04 | $12.04 | $198.54 | 371,880 | — | — |
| 2014-11-03 | $12.56 | $207.01 | 273,101 | — | — |
| 2014-10-31 | $12.81 | $211.19 | 715,879 | — | — |
| 2014-10-30 | $12.84 | $211.63 | 512,477 | — | — |
| 2014-10-29 | $12.53 | $206.57 | 305,028 | — | — |
| 2014-10-28 | $12.38 | $204.15 | 337,405 | — | — |
| 2014-10-27 | $11.90 | $196.12 | 436,333 | — | — |
| 2014-10-24 | $11.83 | $195.02 | 270,104 | — | — |
| 2014-10-23 | $11.92 | $196.45 | 662,518 | — | — |
| 2014-10-22 | $11.52 | $189.85 | 357,190 | — | — |
| 2014-10-21 | $11.86 | $195.46 | 271,303 | — | — |
| 2014-10-20 | $11.54 | $190.18 | 293,636 | — | — |
| 2014-10-17 | $11.37 | $187.43 | 507,081 | — | — |
| 2014-10-16 | $11.47 | $189.08 | 961,851 | — | — |
| 2014-10-15 | $10.65 | $175.55 | 1,087,010 | — | — |
| 2014-10-14 | $10.41 | $171.70 | 393,314 | — | — |
| 2014-10-13 | $10.31 | $170.05 | 494,490 | — | — |
| 2014-10-10 | $10.23 | $168.73 | 747,956 | — | — |
| 2014-10-09 | $10.53 | $173.68 | 919,132 | — | — |
| 2014-10-08 | $11.21 | $184.79 | 430,187 | — | — |
| 2014-10-07 | $11.07 | $182.48 | 1,106,196 | — | — |
| 2014-10-06 | $11.39 | $187.76 | 917,483 | — | — |
| 2014-10-03 | $11.48 | $189.19 | 576,331 | — | — |
| 2014-10-02 | $11.23 | $185.12 | 394,213 | — | — |
| 2014-10-01 | $10.94 | $180.39 | 1,297,906 | — | — |
| 2014-09-30 | $10.88 | $179.40 | 1,426,063 | — | — |
| 2014-09-29 | $11.78 | $194.14 | 374,428 | — | — |
| 2014-09-26 | $11.86 | $195.57 | 519,222 | — | — |
| 2014-09-25 | $11.74 | $193.48 | 1,024,655 | — | — |
| 2014-09-24 | $12.30 | $202.72 | 1,108,744 | — | — |
| 2014-09-23 | $11.99 | $197.66 | 1,911,410 | — | — |
| 2014-09-22 | $12.84 | $211.63 | 1,316,193 | — | — |
| 2014-09-19 | $13.42 | $221.20 | 560,442 | — | — |
| 2014-09-18 | $13.69 | $225.71 | 527,017 | — | — |
| 2014-09-17 | $13.45 | $221.75 | 437,982 | — | — |
| 2014-09-16 | $13.44 | $221.53 | 458,816 | — | — |
| 2014-09-15 | $13.47 | $222.08 | 756,800 | — | — |
| 2014-09-12 | $13.85 | $228.35 | 973,242 | — | — |
| 2014-09-11 | $13.68 | $225.49 | 708,685 | — | — |
| 2014-09-10 | $13.48 | $222.19 | 719,027 | — | — |
| 2014-09-09 | $13.43 | $221.42 | 839,689 | — | — |
| 2014-09-08 | $13.47 | $222.08 | 777,335 | — | — |
| 2014-09-05 | $13.36 | $220.32 | 810,910 | — | — |
| 2014-09-04 | $13.20 | $217.68 | 654,724 | — | — |
| 2014-09-03 | $12.68 | $209.10 | 1,283,966 | — | — |
| 2014-09-02 | $12.70 | $209.43 | 548,751 | — | — |
| 2014-08-29 | $12.65 | $208.55 | 480,850 | — | — |
| 2014-08-28 | $12.57 | $207.23 | 374,128 | — | — |
| 2014-08-27 | $12.62 | $208.00 | 388,517 | — | — |
| 2014-08-26 | $12.68 | $209.10 | 683,653 | — | — |
| 2014-08-25 | $12.72 | $209.65 | 410,701 | — | — |
| 2014-08-22 | $12.92 | $213.06 | 346,098 | — | — |
| 2014-08-21 | $12.92 | $213.06 | 508,430 | — | — |
| 2014-08-20 | $12.96 | $213.61 | 499,287 | — | — |
| 2014-08-19 | $12.88 | $212.40 | 580,828 | — | — |
| 2014-08-18 | $13.20 | $217.57 | 487,745 | — | — |
| 2014-08-15 | $12.75 | $210.20 | 884,657 | — | — |
| 2014-08-14 | $12.53 | $206.57 | 596,266 | — | — |
| 2014-08-13 | $12.39 | $204.26 | 534,062 | — | — |
| 2014-08-12 | $12.27 | $202.28 | 1,156,709 | — | — |
| 2014-08-11 | $12.60 | $207.67 | 947,311 | — | — |
| 2014-08-08 | $13.29 | $219.11 | 1,197,479 | — | — |
| 2014-08-07 | $14.21 | $234.29 | 1,452,294 | — | — |
| 2014-08-06 | $14.52 | $239.35 | 507,081 | — | — |
| 2014-08-05 | $14.40 | $237.48 | 510,978 | — | — |
| 2014-08-04 | $14.29 | $235.61 | 497,638 | — | — |
| 2014-08-01 | $13.96 | $230.11 | 1,028,252 | — | — |
| 2014-07-31 | $14.46 | $238.47 | 3,069,468 | — | — |
| 2014-07-30 | $13.34 | $219.88 | 131,754 | — | — |
| 2014-07-29 | $13.40 | $220.98 | 205,201 | — | — |
| 2014-07-28 | $13.36 | $220.32 | 152,589 | — | — |
| 2014-07-25 | $13.42 | $221.31 | 252,267 | — | — |
| 2014-07-24 | $13.69 | $225.71 | 260,211 | — | — |
| 2014-07-23 | $13.58 | $223.95 | 128,606 | — | — |
| 2014-07-22 | $13.80 | $227.58 | 127,108 | — | — |
| 2014-07-21 | $13.80 | $227.47 | 202,353 | — | — |
| 2014-07-18 | $13.83 | $228.02 | 209,098 | — | — |
| 2014-07-17 | $13.65 | $225.05 | 190,212 | — | — |
| 2014-07-16 | $13.71 | $226.04 | 185,865 | — | — |
| 2014-07-15 | $13.74 | $226.48 | 205,051 | — | — |
| 2014-07-14 | $13.81 | $227.69 | 254,815 | — | — |
| 2014-07-11 | $13.79 | $227.36 | 187,813 | — | — |
| 2014-07-10 | $13.87 | $228.68 | 391,066 | — | — |
| 2014-07-09 | $14.07 | $231.98 | 344,150 | — | — |
| 2014-07-08 | $13.96 | $230.11 | 645,281 | — | — |
| 2014-07-07 | $14.09 | $232.31 | 244,622 | — | — |
| 2014-07-03 | $14.42 | $237.81 | 363,036 | — | — |
| 2014-07-02 | $14.18 | $233.74 | 316,570 | — | — |
| 2014-07-01 | $14.35 | $236.60 | 495,690 | — | — |
| 2014-06-30 | $14.12 | $232.75 | 569,436 | — | — |
| 2014-06-27 | $14.02 | $231.10 | 664,767 | — | — |
| 2014-06-26 | $13.51 | $222.74 | 415,498 | — | — |
| 2014-06-25 | $13.74 | $226.59 | 659,371 | — | — |
| 2014-06-24 | $12.63 | $208.22 | 272,802 | — | — |
| 2014-06-23 | $12.48 | $205.69 | 253,616 | — | — |
| 2014-06-20 | $12.75 | $210.20 | 506,931 | — | — |
| 2014-06-19 | $12.96 | $213.61 | 175,223 | — | — |
| 2014-06-18 | $12.98 | $214.05 | 223,637 | — | — |
| 2014-06-17 | $12.94 | $213.39 | 183,616 | — | — |
| 2014-06-16 | $12.89 | $212.51 | 215,693 | — | — |
| 2014-06-13 | $12.88 | $212.40 | 169,377 | — | — |
| 2014-06-12 | $12.88 | $212.40 | 223,937 | — | — |
| 2014-06-11 | $13.05 | $215.15 | 157,086 | — | — |
| 2014-06-10 | $13.25 | $218.45 | 148,392 | — | — |
| 2014-06-09 | $13.37 | $220.43 | 226,186 | — | — |
| 2014-06-06 | $13.40 | $220.87 | 221,839 | — | — |
| 2014-06-05 | $13.48 | $222.19 | 280,296 | — | — |
| 2014-06-04 | $13.07 | $215.48 | 240,575 | — | — |
| 2014-06-03 | $13.27 | $218.78 | 819,904 | — | — |
| 2014-06-02 | $13.44 | $221.53 | 526,417 | — | — |
| 2014-05-30 | $13.02 | $214.71 | 281,345 | — | — |
| 2014-05-29 | $13.04 | $214.93 | 112,718 | — | — |
| 2014-05-28 | $13.13 | $216.47 | 152,439 | — | — |
| 2014-05-27 | $13.14 | $216.69 | 439,181 | — | — |
| 2014-05-23 | $13.02 | $214.71 | 238,027 | — | — |
| 2014-05-22 | $12.85 | $211.85 | 404,106 | — | — |
| 2014-05-21 | $12.98 | $213.94 | 168,927 | — | — |
| 2014-05-20 | $12.86 | $212.07 | 510,978 | — | — |
| 2014-05-19 | $13.28 | $219.00 | 196,807 | — | — |
| 2014-05-16 | $13.15 | $216.80 | 250,018 | — | — |
| 2014-05-15 | $13.23 | $218.12 | 391,965 | — | — |
| 2014-05-14 | $13.04 | $215.04 | 523,569 | — | — |
| 2014-05-13 | $13.30 | $219.33 | 448,774 | — | — |
| 2014-05-12 | $13.60 | $224.28 | 876,712 | — | — |
| 2014-05-09 | $12.64 | $208.44 | 857,676 | — | — |
| 2014-05-08 | $11.70 | $192.93 | 446,825 | — | — |
| 2014-05-07 | $12.52 | $206.35 | 845,535 | — | — |
| 2014-05-06 | $12.28 | $202.50 | 565,389 | — | — |
| 2014-05-05 | $12.04 | $198.54 | 335,906 | — | — |
| 2014-05-02 | $12.02 | $198.10 | 406,504 | — | — |
| 2014-05-01 | $11.69 | $192.71 | 373,079 | — | — |
| 2014-04-30 | $11.43 | $188.42 | 305,628 | — | — |
| 2014-04-29 | $11.41 | $188.20 | 612,305 | — | — |
| 2014-04-28 | $11.22 | $185.01 | 456,418 | — | — |
| 2014-04-25 | $11.11 | $183.14 | 319,568 | — | — |
| 2014-04-24 | $11.18 | $184.35 | 203,552 | — | — |
| 2014-04-23 | $11.11 | $183.14 | 212,995 | — | — |
| 2014-04-22 | $11.22 | $185.01 | 155,437 | — | — |
| 2014-04-21 | $11.17 | $184.24 | 357,040 | — | — |
| 2014-04-17 | $11.23 | $185.12 | 244,023 | — | — |
| 2014-04-16 | $11.18 | $184.35 | 293,786 | — | — |
| 2014-04-15 | $11.13 | $183.58 | 367,533 | — | — |
| 2014-04-14 | $11.27 | $185.89 | 533,912 | — | — |
| 2014-04-11 | $11.03 | $181.82 | 384,470 | — | — |
| 2014-04-10 | $11.16 | $184.02 | 646,930 | — | — |
| 2014-04-09 | $11.23 | $185.12 | 370,081 | — | — |
| 2014-04-08 | $11.00 | $181.38 | 408,453 | — | — |
| 2014-04-07 | $10.71 | $176.65 | 583,526 | — | — |
| 2014-04-04 | $11.21 | $184.79 | 287,941 | — | — |
| 2014-04-03 | $11.54 | $190.29 | 588,922 | — | — |
| 2014-04-02 | $12.16 | $200.41 | 1,342,574 | — | — |
| 2014-04-01 | $11.74 | $193.48 | 940,416 | — | — |
| 2014-03-31 | $11.82 | $194.91 | 346,248 | — | — |
| 2014-03-28 | $11.56 | $190.62 | 253,765 | — | — |
| 2014-03-27 | $11.54 | $190.29 | 323,465 | — | — |
| 2014-03-26 | $11.67 | $192.38 | 397,511 | — | — |
| 2014-03-25 | $11.84 | $195.13 | 702,089 | — | — |
| 2014-03-24 | $11.79 | $194.36 | 713,631 | — | — |
| 2014-03-21 | $11.78 | $194.25 | 1,331,332 | — | — |
| 2014-03-20 | $11.48 | $189.30 | 1,093,305 | — | — |
| 2014-03-19 | $11.25 | $185.45 | 860,075 | — | — |
| 2014-03-18 | $10.89 | $179.62 | 797,570 | — | — |
| 2014-03-17 | $10.79 | $177.86 | 926,027 | — | — |
| 2014-03-14 | $11.44 | $188.64 | 456,568 | — | — |
| 2014-03-13 | $11.19 | $184.57 | 871,916 | — | — |
| 2014-03-12 | $11.74 | $193.59 | 428,089 | — | — |
| 2014-03-11 | $12.01 | $197.99 | 527,916 | — | — |
| 2014-03-10 | $12.26 | $202.06 | 731,618 | — | — |
| 2014-03-07 | $12.22 | $201.51 | 1,308,249 | — | — |
| 2014-03-06 | $13.26 | $218.67 | 676,608 | — | — |
| 2014-03-05 | $13.93 | $229.67 | 593,868 | — | — |
| 2014-03-04 | $14.28 | $235.39 | 1,065,125 | — | — |
| 2014-03-03 | $13.02 | $214.60 | 336,955 | — | — |
| 2014-02-28 | $13.09 | $215.81 | 395,712 | — | — |
| 2014-02-27 | $13.07 | $215.48 | 514,876 | — | — |
| 2014-02-26 | $13.08 | $215.70 | 373,528 | — | — |
| 2014-02-25 | $13.12 | $216.25 | 701,490 | — | — |
| 2014-02-24 | $13.06 | $215.37 | 364,085 | — | — |
| 2014-02-21 | $12.89 | $212.51 | 575,581 | — | — |
| 2014-02-20 | $12.76 | $210.42 | 380,573 | — | — |
| 2014-02-19 | $12.26 | $202.17 | 301,131 | — | — |
| 2014-02-18 | $12.41 | $204.59 | 482,349 | — | — |
| 2014-02-14 | $12.36 | $203.71 | 371,730 | — | — |
| 2014-02-13 | $12.69 | $209.21 | 558,644 | — | — |
| 2014-02-12 | $12.60 | $207.67 | 216,443 | — | — |
| 2014-02-11 | $12.25 | $201.95 | 419,995 | — | — |
| 2014-02-10 | $12.14 | $200.19 | 559,693 | — | — |
| 2014-02-07 | $12.37 | $203.93 | 509,779 | — | — |
| 2014-02-06 | $12.34 | $203.49 | 336,805 | — | — |
| 2014-02-05 | $12.11 | $199.64 | 259,761 | — | — |
| 2014-02-04 | $12.06 | $198.76 | 235,629 | — | — |
| 2014-02-03 | $12.04 | $198.43 | 421,943 | — | — |
| 2014-01-31 | $12.28 | $202.50 | 520,422 | — | — |
| 2014-01-30 | $12.48 | $205.80 | 364,385 | — | — |
| 2014-01-29 | $12.32 | $203.05 | 610,506 | — | — |
| 2014-01-28 | $11.88 | $195.79 | 440,530 | — | — |
| 2014-01-27 | $11.51 | $189.74 | 353,893 | — | — |
| 2014-01-24 | $11.74 | $193.59 | 350,745 | — | — |
| 2014-01-23 | $12.10 | $199.53 | 418,196 | — | — |
| 2014-01-22 | $12.02 | $198.21 | 755,001 | — | — |
| 2014-01-21 | $12.26 | $202.06 | 472,157 | — | — |
| 2014-01-17 | $12.72 | $209.65 | 274,600 | — | — |
| 2014-01-16 | $12.92 | $213.06 | 427,039 | — | — |
| 2014-01-15 | $12.88 | $212.40 | 398,260 | — | — |
| 2014-01-14 | $12.99 | $214.16 | 291,238 | — | — |
| 2014-01-13 | $12.84 | $211.63 | 394,513 | — | — |
| 2014-01-10 | $13.21 | $217.79 | 479,801 | — | — |
| 2014-01-09 | $13.27 | $218.78 | 441,279 | — | — |
| 2014-01-08 | $13.53 | $223.07 | 489,994 | — | — |
| 2014-01-07 | $13.58 | $223.84 | 321,067 | — | — |
| 2014-01-06 | $13.60 | $224.17 | 464,212 | — | — |
| 2014-01-03 | $14.06 | $231.76 | 277,448 | — | — |
| 2014-01-02 | $14.06 | $231.87 | 524,319 | — | — |