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
- 1980-03-17 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 | $13.11 | $18.06 | 164,700 | — | — |
| 2014-12-30 | $13.28 | $18.29 | 106,200 | — | — |
| 2014-12-29 | $13.61 | $18.75 | 100,800 | — | — |
| 2014-12-26 | $13.99 | $19.28 | 85,500 | — | — |
| 2014-12-24 | $14.11 | $19.44 | 73,800 | — | — |
| 2014-12-23 | $13.58 | $18.71 | 261,000 | — | — |
| 2014-12-22 | $13.85 | $19.08 | 113,400 | — | — |
| 2014-12-19 | $13.50 | $18.60 | 209,700 | — | — |
| 2014-12-18 | $13.10 | $18.05 | 396,900 | — | — |
| 2014-12-17 | $12.82 | $17.67 | 244,800 | — | — |
| 2014-12-16 | $12.99 | $17.89 | 159,300 | — | — |
| 2014-12-15 | $13.22 | $18.21 | 117,900 | — | — |
| 2014-12-12 | $13.39 | $18.45 | 520,200 | — | — |
| 2014-12-11 | $12.22 | $16.83 | 315,900 | — | — |
| 2014-12-10 | $13.94 | $19.21 | 282,600 | — | — |
| 2014-12-09 | $15.17 | $20.89 | 94,500 | — | — |
| 2014-12-08 | $15.33 | $21.12 | 116,100 | — | — |
| 2014-12-05 | $16.10 | $22.18 | 35,100 | — | — |
| 2014-12-04 | $16.06 | $22.12 | 61,200 | — | — |
| 2014-12-03 | $15.75 | $21.70 | 92,700 | — | — |
| 2014-12-02 | $15.44 | $21.27 | 358,200 | — | — |
| 2014-12-01 | $15.15 | $20.87 | 259,200 | — | — |
| 2014-11-28 | $16.41 | $22.61 | 163,800 | — | — |
| 2014-11-26 | $17.22 | $23.72 | 76,500 | — | — |
| 2014-11-25 | $17.28 | $23.81 | 28,800 | — | — |
| 2014-11-24 | $17.79 | $24.50 | 64,800 | — | — |
| 2014-11-21 | $17.73 | $24.43 | 51,300 | — | — |
| 2014-11-20 | $17.52 | $24.14 | 49,500 | — | — |
| 2014-11-19 | $16.81 | $23.15 | 63,900 | — | — |
| 2014-11-18 | $17.00 | $23.42 | 52,200 | — | — |
| 2014-11-17 | $17.11 | $23.57 | 72,900 | — | — |
| 2014-11-14 | $17.42 | $23.99 | 67,500 | — | — |
| 2014-11-13 | $17.16 | $23.63 | 77,400 | — | — |
| 2014-11-12 | $17.34 | $23.89 | 74,700 | — | — |
| 2014-11-11 | $17.31 | $23.84 | 128,700 | — | — |
| 2014-11-10 | $17.22 | $23.72 | 76,500 | — | — |
| 2014-11-07 | $17.31 | $23.85 | 72,900 | — | — |
| 2014-11-06 | $16.83 | $23.19 | 145,800 | — | — |
| 2014-11-05 | $16.18 | $22.29 | 185,400 | — | — |
| 2014-11-04 | $16.56 | $22.81 | 216,000 | — | — |
| 2014-11-03 | $17.38 | $23.95 | 119,700 | — | — |
| 2014-10-31 | $18.14 | $24.99 | 121,500 | — | — |
| 2014-10-30 | $18.14 | $24.99 | 60,300 | — | — |
| 2014-10-29 | $17.97 | $24.76 | 101,700 | — | — |
| 2014-10-28 | $18.29 | $25.20 | 136,800 | — | — |
| 2014-10-27 | $17.85 | $24.59 | 90,000 | — | — |
| 2014-10-24 | $18.24 | $25.13 | 131,400 | — | — |
| 2014-10-23 | $18.37 | $25.30 | 159,300 | — | — |
| 2014-10-22 | $18.56 | $25.56 | 197,100 | — | — |
| 2014-10-21 | $18.89 | $26.02 | 232,200 | — | — |
| 2014-10-20 | $18.68 | $25.74 | 195,300 | — | — |
| 2014-10-17 | $18.22 | $25.10 | 290,700 | — | — |
| 2014-10-16 | $16.81 | $23.16 | 250,200 | — | — |
| 2014-10-15 | $15.13 | $20.85 | 273,600 | — | — |
| 2014-10-14 | $15.56 | $21.43 | 396,000 | — | — |
| 2014-10-13 | $15.28 | $21.05 | 313,200 | — | — |
| 2014-10-10 | $17.17 | $23.66 | 176,400 | — | — |
| 2014-10-09 | $17.81 | $24.53 | 321,300 | — | — |
| 2014-10-08 | $17.33 | $23.88 | 786,600 | — | — |
| 2014-10-07 | $18.31 | $25.22 | 497,700 | — | — |
| 2014-10-06 | $19.44 | $26.79 | 219,600 | — | — |
| 2014-10-03 | $20.74 | $28.57 | 132,300 | — | — |
| 2014-10-02 | $21.00 | $28.93 | 98,100 | — | — |
| 2014-10-01 | $21.24 | $29.25 | 86,400 | — | — |
| 2014-09-30 | $21.38 | $29.45 | 89,100 | — | — |
| 2014-09-29 | $21.50 | $29.62 | 66,600 | — | — |
| 2014-09-26 | $21.76 | $29.97 | 91,800 | — | — |
| 2014-09-25 | $21.49 | $29.60 | 77,400 | — | — |
| 2014-09-24 | $21.92 | $30.19 | 78,300 | — | — |
| 2014-09-23 | $21.93 | $30.21 | 80,100 | — | — |
| 2014-09-22 | $22.10 | $30.44 | 230,400 | — | — |
| 2014-09-19 | $22.41 | $30.88 | 415,800 | — | — |
| 2014-09-18 | $21.12 | $29.09 | 109,800 | — | — |
| 2014-09-17 | $20.89 | $28.78 | 80,100 | — | — |
| 2014-09-16 | $20.76 | $28.59 | 132,300 | — | — |
| 2014-09-15 | $20.97 | $28.89 | 153,000 | — | — |
| 2014-09-12 | $21.22 | $29.23 | 306,900 | — | — |
| 2014-09-11 | $20.72 | $28.54 | 552,600 | — | — |
| 2014-09-10 | $22.05 | $30.38 | 767,700 | — | — |
| 2014-09-09 | $22.91 | $31.56 | 507,600 | — | — |
| 2014-09-08 | $24.47 | $33.71 | 158,400 | — | — |
| 2014-09-05 | $24.71 | $34.05 | 537,300 | — | — |
| 2014-09-04 | $25.83 | $35.59 | 698,400 | — | — |
| 2014-09-03 | $25.33 | $34.90 | 502,200 | — | — |
| 2014-09-02 | $23.56 | $32.45 | 464,400 | — | — |
| 2014-08-29 | $22.28 | $30.70 | 156,600 | — | — |
| 2014-08-28 | $22.17 | $30.54 | 96,300 | — | — |
| 2014-08-27 | $22.22 | $30.61 | 133,200 | — | — |
| 2014-08-26 | $22.22 | $30.61 | 137,700 | — | — |
| 2014-08-25 | $22.28 | $30.69 | 238,500 | — | — |
| 2014-08-22 | $21.72 | $29.92 | 99,000 | — | — |
| 2014-08-21 | $21.39 | $29.46 | 50,400 | — | — |
| 2014-08-20 | $21.62 | $29.78 | 204,300 | — | — |
| 2014-08-19 | $21.69 | $29.88 | 123,300 | — | — |
| 2014-08-18 | $21.09 | $29.05 | 110,700 | — | — |
| 2014-08-15 | $20.93 | $28.84 | 104,400 | — | — |
| 2014-08-14 | $20.89 | $28.78 | 69,300 | — | — |
| 2014-08-13 | $20.99 | $28.91 | 270,900 | — | — |
| 2014-08-12 | $21.00 | $28.93 | 277,200 | — | — |
| 2014-08-11 | $20.56 | $28.32 | 254,700 | — | — |
| 2014-08-08 | $19.54 | $26.92 | 136,800 | — | — |
| 2014-08-07 | $19.45 | $26.80 | 101,700 | — | — |
| 2014-08-06 | $19.28 | $26.56 | 62,100 | — | — |
| 2014-08-05 | $19.33 | $26.63 | 99,900 | — | — |
| 2014-08-04 | $19.33 | $26.63 | 66,600 | — | — |
| 2014-08-01 | $19.44 | $26.78 | 92,700 | — | — |
| 2014-07-31 | $18.89 | $26.02 | 79,200 | — | — |
| 2014-07-30 | $18.93 | $26.08 | 36,900 | — | — |
| 2014-07-29 | $19.11 | $26.33 | 63,900 | — | — |
| 2014-07-28 | $19.08 | $26.29 | 94,500 | — | — |
| 2014-07-25 | $19.06 | $26.26 | 150,300 | — | — |
| 2014-07-24 | $19.65 | $27.07 | 184,500 | — | — |
| 2014-07-23 | $19.15 | $26.38 | 223,200 | — | — |
| 2014-07-22 | $18.54 | $25.54 | 190,800 | — | — |
| 2014-07-21 | $18.26 | $25.16 | 99,900 | — | — |
| 2014-07-18 | $18.24 | $25.13 | 121,500 | — | — |
| 2014-07-17 | $18.25 | $25.14 | 69,300 | — | — |
| 2014-07-16 | $18.14 | $24.99 | 46,800 | — | — |
| 2014-07-15 | $18.26 | $25.15 | 65,700 | — | — |
| 2014-07-14 | $18.15 | $25.00 | 91,800 | — | — |
| 2014-07-11 | $17.89 | $24.64 | 63,900 | — | — |
| 2014-07-10 | $17.83 | $24.56 | 60,300 | — | — |
| 2014-07-09 | $17.81 | $24.53 | 49,500 | — | — |
| 2014-07-08 | $17.90 | $24.66 | 81,000 | — | — |
| 2014-07-07 | $17.82 | $24.55 | 105,300 | — | — |
| 2014-07-03 | $17.94 | $24.72 | 43,200 | — | — |
| 2014-07-02 | $17.83 | $24.57 | 141,300 | — | — |
| 2014-07-01 | $17.66 | $24.32 | 80,100 | — | — |
| 2014-06-30 | $17.79 | $24.51 | 138,600 | — | — |
| 2014-06-27 | $17.89 | $24.64 | 115,200 | — | — |
| 2014-06-26 | $18.03 | $24.83 | 85,500 | — | — |
| 2014-06-25 | $18.22 | $25.09 | 106,200 | — | — |
| 2014-06-24 | $18.24 | $25.13 | 63,000 | — | — |
| 2014-06-23 | $18.17 | $25.03 | 72,900 | — | — |
| 2014-06-20 | $18.22 | $25.10 | 71,100 | — | — |
| 2014-06-19 | $18.15 | $25.00 | 77,400 | — | — |
| 2014-06-18 | $18.30 | $25.21 | 178,200 | — | — |
| 2014-06-17 | $18.06 | $24.87 | 111,600 | — | — |
| 2014-06-16 | $18.11 | $24.94 | 64,800 | — | — |
| 2014-06-13 | $18.04 | $24.85 | 72,900 | — | — |
| 2014-06-12 | $17.95 | $24.72 | 81,000 | — | — |
| 2014-06-11 | $17.72 | $24.41 | 78,300 | — | — |
| 2014-06-10 | $17.75 | $24.45 | 96,300 | — | — |
| 2014-06-09 | $17.89 | $24.64 | 93,600 | — | — |
| 2014-06-06 | $18.25 | $25.14 | 112,500 | — | — |
| 2014-06-05 | $18.29 | $25.20 | 89,100 | — | — |
| 2014-06-04 | $17.94 | $24.71 | 92,700 | — | — |
| 2014-06-03 | $17.44 | $24.03 | 135,900 | — | — |
| 2014-06-02 | $17.60 | $24.25 | 207,000 | — | — |
| 2014-05-30 | $18.33 | $25.25 | 81,000 | — | — |
| 2014-05-29 | $18.33 | $25.26 | 213,300 | — | — |
| 2014-05-28 | $18.16 | $25.02 | 187,200 | — | — |
| 2014-05-27 | $17.69 | $24.37 | 190,800 | — | — |
| 2014-05-23 | $17.47 | $24.07 | 67,500 | — | — |
| 2014-05-22 | $17.33 | $23.88 | 82,800 | — | — |
| 2014-05-21 | $17.31 | $23.84 | 63,900 | — | — |
| 2014-05-20 | $17.28 | $23.80 | 68,400 | — | — |
| 2014-05-19 | $17.27 | $23.79 | 80,100 | — | — |
| 2014-05-16 | $17.28 | $23.80 | 57,600 | — | — |
| 2014-05-15 | $17.22 | $23.72 | 56,700 | — | — |
| 2014-05-14 | $17.30 | $23.83 | 46,800 | — | — |
| 2014-05-13 | $17.28 | $23.81 | 139,500 | — | — |
| 2014-05-12 | $17.23 | $23.74 | 207,900 | — | — |
| 2014-05-09 | $16.70 | $23.00 | 99,000 | — | — |
| 2014-05-08 | $16.63 | $22.91 | 89,100 | — | — |
| 2014-05-07 | $16.11 | $22.19 | 131,400 | — | — |
| 2014-05-06 | $16.00 | $22.04 | 174,600 | — | — |
| 2014-05-05 | $15.70 | $21.63 | 97,200 | — | — |
| 2014-05-02 | $15.35 | $21.15 | 82,800 | — | — |
| 2014-05-01 | $15.03 | $20.70 | 94,500 | — | — |
| 2014-04-30 | $14.61 | $20.13 | 56,700 | — | — |
| 2014-04-29 | $14.58 | $20.08 | 85,500 | — | — |
| 2014-04-28 | $14.51 | $19.99 | 87,300 | — | — |
| 2014-04-25 | $14.82 | $20.41 | 108,900 | — | — |
| 2014-04-24 | $15.26 | $21.02 | 107,100 | — | — |
| 2014-04-23 | $14.99 | $20.65 | 106,200 | — | — |
| 2014-04-22 | $14.71 | $20.26 | 105,300 | — | — |
| 2014-04-21 | $14.58 | $20.09 | 83,700 | — | — |
| 2014-04-17 | $14.81 | $20.41 | 80,100 | — | — |
| 2014-04-16 | $14.28 | $19.67 | 27,900 | — | — |
| 2014-04-15 | $14.33 | $19.74 | 84,600 | — | — |
| 2014-04-14 | $14.30 | $19.70 | 69,300 | — | — |
| 2014-04-11 | $14.33 | $19.74 | 89,100 | — | — |
| 2014-04-10 | $14.17 | $19.52 | 102,600 | — | — |
| 2014-04-09 | $13.90 | $19.15 | 49,500 | — | — |
| 2014-04-08 | $13.94 | $19.21 | 61,200 | — | — |
| 2014-04-07 | $13.98 | $19.25 | 99,000 | — | — |
| 2014-04-04 | $14.14 | $19.48 | 38,700 | — | — |
| 2014-04-03 | $14.14 | $19.47 | 69,300 | — | — |
| 2014-04-02 | $14.28 | $19.67 | 68,400 | — | — |
| 2014-04-01 | $14.28 | $19.67 | 160,200 | — | — |
| 2014-03-31 | $14.39 | $19.82 | 226,800 | — | — |
| 2014-03-28 | $14.06 | $19.36 | 55,800 | — | — |
| 2014-03-27 | $14.07 | $19.39 | 144,900 | — | — |
| 2014-03-26 | $14.03 | $19.33 | 95,400 | — | — |
| 2014-03-25 | $14.21 | $19.57 | 75,600 | — | — |
| 2014-03-24 | $14.19 | $19.54 | 117,000 | — | — |
| 2014-03-21 | $14.29 | $19.69 | 54,900 | — | — |
| 2014-03-20 | $14.32 | $19.73 | 103,500 | — | — |
| 2014-03-19 | $14.41 | $19.85 | 52,200 | — | — |
| 2014-03-18 | $14.23 | $19.61 | 116,100 | — | — |
| 2014-03-17 | $14.40 | $19.83 | 81,000 | — | — |
| 2014-03-14 | $14.43 | $19.87 | 60,300 | — | — |
| 2014-03-13 | $14.33 | $19.74 | 122,400 | — | — |
| 2014-03-12 | $14.56 | $20.06 | 130,500 | — | — |
| 2014-03-11 | $14.76 | $20.34 | 87,300 | — | — |
| 2014-03-10 | $14.97 | $20.62 | 135,000 | — | — |
| 2014-03-07 | $15.47 | $21.31 | 98,100 | — | — |
| 2014-03-06 | $15.44 | $21.28 | 108,900 | — | — |
| 2014-03-05 | $15.22 | $20.97 | 53,100 | — | — |
| 2014-03-04 | $15.14 | $20.86 | 157,500 | — | — |
| 2014-03-03 | $15.25 | $20.97 | 162,900 | — | — |
| 2014-02-28 | $15.12 | $20.79 | 178,200 | — | — |
| 2014-02-27 | $14.97 | $20.58 | 346,500 | — | — |
| 2014-02-26 | $16.01 | $22.01 | 217,800 | — | — |
| 2014-02-25 | $15.76 | $21.67 | 167,400 | — | — |
| 2014-02-24 | $15.74 | $21.64 | 313,200 | — | — |
| 2014-02-21 | $14.81 | $20.37 | 325,800 | — | — |
| 2014-02-20 | $14.68 | $20.18 | 288,000 | — | — |
| 2014-02-19 | $14.04 | $19.31 | 106,200 | — | — |
| 2014-02-18 | $13.83 | $19.02 | 124,200 | — | — |
| 2014-02-14 | $13.58 | $18.67 | 75,600 | — | — |
| 2014-02-13 | $13.56 | $18.64 | 54,900 | — | — |
| 2014-02-12 | $13.56 | $18.64 | 116,100 | — | — |
| 2014-02-11 | $13.48 | $18.53 | 217,800 | — | — |
| 2014-02-10 | $13.49 | $18.54 | 400,500 | — | — |
| 2014-02-07 | $12.57 | $17.28 | 153,000 | — | — |
| 2014-02-06 | $12.41 | $17.06 | 169,200 | — | — |
| 2014-02-05 | $12.16 | $16.72 | 253,800 | — | — |
| 2014-02-04 | $11.56 | $15.89 | 244,800 | — | — |
| 2014-02-03 | $11.20 | $15.40 | 144,900 | — | — |
| 2014-01-31 | $11.23 | $15.44 | 191,700 | — | — |
| 2014-01-30 | $10.73 | $14.75 | 63,900 | — | — |
| 2014-01-29 | $10.52 | $14.47 | 90,000 | — | — |
| 2014-01-28 | $10.65 | $14.65 | 49,500 | — | — |
| 2014-01-27 | $10.43 | $14.34 | 198,000 | — | — |
| 2014-01-24 | $10.57 | $14.54 | 190,800 | — | — |
| 2014-01-23 | $10.69 | $14.70 | 99,900 | — | — |
| 2014-01-22 | $10.86 | $14.93 | 170,100 | — | — |
| 2014-01-21 | $10.91 | $15.00 | 286,200 | — | — |
| 2014-01-17 | $11.00 | $15.13 | 300,600 | — | — |
| 2014-01-16 | $11.08 | $15.23 | 324,900 | — | — |
| 2014-01-15 | $10.87 | $14.95 | 526,500 | — | — |
| 2014-01-14 | $10.88 | $14.96 | 118,800 | — | — |
| 2014-01-13 | $10.89 | $14.97 | 100,800 | — | — |
| 2014-01-10 | $10.97 | $15.08 | 122,400 | — | — |
| 2014-01-09 | $10.95 | $15.05 | 162,900 | — | — |
| 2014-01-08 | $10.94 | $15.04 | 133,200 | — | — |
| 2014-01-07 | $10.96 | $15.07 | 150,300 | — | — |
| 2014-01-06 | $11.06 | $15.21 | 166,500 | — | — |
| 2014-01-03 | $11.06 | $15.20 | 129,600 | — | — |
| 2014-01-02 | $11.06 | $15.20 | 128,700 | — | — |