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
- 1992-02-19 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 | $13.29 | $64.60 | 105,300 | — | — |
| 2014-12-30 | $13.35 | $64.89 | 190,800 | — | — |
| 2014-12-29 | $13.28 | $64.55 | 142,700 | — | — |
| 2014-12-26 | $13.17 | $64.02 | 80,800 | — | — |
| 2014-12-24 | $13.15 | $63.92 | 73,800 | — | — |
| 2014-12-23 | $13.16 | $63.97 | 95,500 | — | — |
| 2014-12-22 | $13.17 | $64.02 | 148,500 | — | — |
| 2014-12-19 | $13.28 | $64.55 | 91,500 | — | — |
| 2014-12-18 | $13.33 | $64.80 | 108,000 | — | — |
| 2014-12-17 | $13.31 | $64.70 | 126,600 | — | — |
| 2014-12-16 | $13.22 | $64.26 | 108,200 | — | — |
| 2014-12-15 | $13.15 | $63.92 | 166,300 | — | — |
| 2014-12-12 | $13.21 | $64.21 | 96,800 | — | — |
| 2014-12-11 | $13.31 | $64.34 | 116,900 | — | — |
| 2014-12-10 | $13.38 | $64.68 | 142,400 | — | — |
| 2014-12-09 | $13.39 | $64.73 | 77,700 | — | — |
| 2014-12-08 | $13.38 | $64.68 | 124,400 | — | — |
| 2014-12-05 | $13.34 | $64.48 | 140,500 | — | — |
| 2014-12-04 | $13.39 | $64.73 | 111,200 | — | — |
| 2014-12-03 | $13.36 | $64.58 | 183,300 | — | — |
| 2014-12-02 | $13.23 | $63.95 | 105,300 | — | — |
| 2014-12-01 | $13.13 | $63.47 | 146,200 | — | — |
| 2014-11-28 | $13.11 | $63.37 | 65,000 | — | — |
| 2014-11-26 | $13.09 | $63.28 | 102,300 | — | — |
| 2014-11-25 | $13.01 | $62.89 | 113,900 | — | — |
| 2014-11-24 | $13.04 | $63.03 | 102,500 | — | — |
| 2014-11-21 | $13.04 | $63.03 | 166,500 | — | — |
| 2014-11-20 | $13.03 | $62.99 | 88,300 | — | — |
| 2014-11-19 | $13.07 | $63.18 | 138,800 | — | — |
| 2014-11-18 | $13.04 | $63.03 | 129,000 | — | — |
| 2014-11-17 | $13.06 | $63.13 | 202,100 | — | — |
| 2014-11-14 | $13.22 | $63.90 | 68,300 | — | — |
| 2014-11-13 | $13.19 | $63.76 | 62,900 | — | — |
| 2014-11-12 | $13.20 | $63.81 | 59,400 | — | — |
| 2014-11-11 | $13.29 | $63.89 | 75,900 | — | — |
| 2014-11-10 | $13.29 | $63.89 | 77,400 | — | — |
| 2014-11-07 | $13.25 | $63.69 | 92,700 | — | — |
| 2014-11-06 | $13.35 | $64.17 | 103,300 | — | — |
| 2014-11-05 | $13.37 | $64.27 | 91,600 | — | — |
| 2014-11-04 | $13.32 | $64.03 | 101,400 | — | — |
| 2014-11-03 | $13.22 | $63.55 | 85,300 | — | — |
| 2014-10-31 | $13.19 | $63.40 | 78,600 | — | — |
| 2014-10-30 | $13.23 | $63.60 | 53,700 | — | — |
| 2014-10-29 | $13.24 | $63.65 | 54,600 | — | — |
| 2014-10-28 | $13.23 | $63.60 | 70,300 | — | — |
| 2014-10-27 | $13.20 | $63.45 | 54,400 | — | — |
| 2014-10-24 | $13.19 | $63.40 | 72,800 | — | — |
| 2014-10-23 | $13.18 | $63.36 | 159,300 | — | — |
| 2014-10-22 | $13.22 | $63.55 | 95,700 | — | — |
| 2014-10-21 | $13.27 | $63.79 | 91,200 | — | — |
| 2014-10-20 | $13.32 | $64.03 | 111,100 | — | — |
| 2014-10-17 | $13.34 | $64.13 | 110,300 | — | — |
| 2014-10-16 | $13.29 | $63.89 | 107,800 | — | — |
| 2014-10-15 | $13.18 | $63.36 | 155,000 | — | — |
| 2014-10-14 | $13.12 | $63.07 | 89,700 | — | — |
| 2014-10-13 | $13.16 | $62.90 | 100,900 | — | — |
| 2014-10-10 | $13.16 | $62.90 | 104,100 | — | — |
| 2014-10-09 | $13.19 | $63.05 | 90,300 | — | — |
| 2014-10-08 | $13.25 | $63.34 | 120,200 | — | — |
| 2014-10-07 | $13.24 | $63.29 | 80,800 | — | — |
| 2014-10-06 | $13.14 | $62.81 | 99,500 | — | — |
| 2014-10-03 | $13.11 | $62.67 | 108,200 | — | — |
| 2014-10-02 | $13.12 | $62.71 | 130,600 | — | — |
| 2014-10-01 | $13.15 | $62.86 | 118,000 | — | — |
| 2014-09-30 | $13.11 | $62.67 | 240,600 | — | — |
| 2014-09-29 | $13.02 | $62.24 | 123,400 | — | — |
| 2014-09-26 | $12.90 | $61.66 | 108,100 | — | — |
| 2014-09-25 | $12.86 | $61.47 | 147,400 | — | — |
| 2014-09-24 | $12.88 | $61.57 | 127,000 | — | — |
| 2014-09-23 | $12.95 | $61.90 | 90,200 | — | — |
| 2014-09-22 | $12.93 | $61.81 | 100,100 | — | — |
| 2014-09-19 | $12.98 | $62.04 | 133,700 | — | — |
| 2014-09-18 | $12.88 | $61.57 | 52,700 | — | — |
| 2014-09-17 | $12.88 | $61.57 | 109,200 | — | — |
| 2014-09-16 | $12.84 | $61.38 | 103,000 | — | — |
| 2014-09-15 | $12.84 | $61.38 | 104,300 | — | — |
| 2014-09-12 | $12.85 | $61.42 | 171,900 | — | — |
| 2014-09-11 | $12.96 | $61.95 | 99,500 | — | — |
| 2014-09-10 | $13.07 | $62.12 | 124,200 | — | — |
| 2014-09-09 | $13.04 | $61.98 | 107,000 | — | — |
| 2014-09-08 | $13.00 | $61.79 | 95,200 | — | — |
| 2014-09-05 | $13.01 | $61.84 | 111,600 | — | — |
| 2014-09-04 | $13.00 | $61.79 | 145,000 | — | — |
| 2014-09-03 | $13.02 | $61.88 | 115,000 | — | — |
| 2014-09-02 | $13.09 | $62.22 | 119,200 | — | — |
| 2014-08-29 | $13.13 | $62.41 | 87,300 | — | — |
| 2014-08-28 | $13.14 | $62.45 | 103,100 | — | — |
| 2014-08-27 | $13.10 | $62.26 | 90,700 | — | — |
| 2014-08-26 | $13.03 | $61.93 | 67,800 | — | — |
| 2014-08-25 | $12.95 | $61.55 | 131,000 | — | — |
| 2014-08-22 | $13.00 | $61.79 | 133,600 | — | — |
| 2014-08-21 | $13.00 | $61.79 | 118,100 | — | — |
| 2014-08-20 | $13.05 | $62.03 | 79,500 | — | — |
| 2014-08-19 | $13.09 | $62.22 | 133,900 | — | — |
| 2014-08-18 | $13.05 | $62.03 | 35,500 | — | — |
| 2014-08-15 | $13.05 | $62.03 | 86,400 | — | — |
| 2014-08-14 | $13.04 | $61.98 | 53,200 | — | — |
| 2014-08-13 | $13.01 | $61.84 | 67,400 | — | — |
| 2014-08-12 | $13.00 | $61.79 | 69,000 | — | — |
| 2014-08-11 | $12.96 | $61.60 | 81,600 | — | — |
| 2014-08-08 | $12.94 | $61.50 | 118,600 | — | — |
| 2014-08-07 | $12.90 | $61.31 | 156,700 | — | — |
| 2014-08-06 | $12.84 | $60.68 | 150,000 | — | — |
| 2014-08-05 | $12.75 | $60.25 | 163,700 | — | — |
| 2014-08-04 | $12.78 | $60.39 | 159,300 | — | — |
| 2014-08-01 | $12.86 | $60.77 | 215,100 | — | — |
| 2014-07-31 | $12.78 | $60.39 | 185,300 | — | — |
| 2014-07-30 | $12.87 | $60.82 | 377,300 | — | — |
| 2014-07-29 | $12.99 | $61.38 | 126,000 | — | — |
| 2014-07-28 | $13.00 | $61.43 | 104,000 | — | — |
| 2014-07-25 | $13.04 | $61.62 | 127,600 | — | — |
| 2014-07-24 | $12.98 | $61.34 | 95,200 | — | — |
| 2014-07-23 | $12.97 | $61.29 | 119,800 | — | — |
| 2014-07-22 | $12.94 | $61.15 | 188,300 | — | — |
| 2014-07-21 | $12.91 | $61.01 | 143,500 | — | — |
| 2014-07-18 | $12.85 | $60.72 | 163,000 | — | — |
| 2014-07-17 | $12.78 | $60.39 | 148,600 | — | — |
| 2014-07-16 | $12.74 | $60.20 | 106,600 | — | — |
| 2014-07-15 | $12.72 | $60.11 | 127,500 | — | — |
| 2014-07-14 | $12.78 | $60.39 | 262,300 | — | — |
| 2014-07-11 | $12.75 | $60.25 | 85,800 | — | — |
| 2014-07-10 | $12.75 | $60.25 | 174,200 | — | — |
| 2014-07-09 | $12.81 | $60.18 | 175,700 | — | — |
| 2014-07-08 | $12.82 | $60.23 | 125,900 | — | — |
| 2014-07-07 | $12.71 | $59.71 | 332,400 | — | — |
| 2014-07-03 | $12.64 | $59.39 | 353,700 | — | — |
| 2014-07-02 | $12.81 | $60.18 | 156,800 | — | — |
| 2014-07-01 | $12.97 | $60.94 | 150,500 | — | — |
| 2014-06-30 | $13.03 | $61.22 | 202,300 | — | — |
| 2014-06-27 | $13.08 | $61.45 | 97,400 | — | — |
| 2014-06-26 | $13.05 | $61.31 | 75,500 | — | — |
| 2014-06-25 | $13.01 | $61.12 | 108,800 | — | — |
| 2014-06-24 | $13.00 | $61.08 | 89,000 | — | — |
| 2014-06-23 | $12.97 | $60.94 | 73,900 | — | — |
| 2014-06-20 | $12.97 | $60.94 | 107,600 | — | — |
| 2014-06-19 | $12.94 | $60.80 | 71,800 | — | — |
| 2014-06-18 | $12.94 | $60.80 | 140,000 | — | — |
| 2014-06-17 | $12.84 | $60.33 | 262,300 | — | — |
| 2014-06-16 | $12.95 | $60.84 | 108,500 | — | — |
| 2014-06-13 | $12.97 | $60.94 | 79,300 | — | — |
| 2014-06-12 | $13.01 | $61.12 | 127,400 | — | — |
| 2014-06-11 | $13.05 | $61.31 | 80,200 | — | — |
| 2014-06-10 | $13.11 | $61.25 | 79,400 | — | — |
| 2014-06-09 | $13.14 | $61.39 | 106,500 | — | — |
| 2014-06-06 | $13.11 | $61.25 | 118,900 | — | — |
| 2014-06-05 | $13.04 | $60.92 | 137,300 | — | — |
| 2014-06-04 | $13.00 | $60.73 | 212,000 | — | — |
| 2014-06-03 | $13.06 | $61.01 | 186,000 | — | — |
| 2014-06-02 | $13.16 | $61.48 | 187,200 | — | — |
| 2014-05-30 | $13.16 | $61.48 | 134,600 | — | — |
| 2014-05-29 | $13.20 | $61.67 | 147,200 | — | — |
| 2014-05-28 | $13.21 | $61.71 | 108,100 | — | — |
| 2014-05-27 | $13.21 | $61.71 | 78,400 | — | — |
| 2014-05-23 | $13.23 | $61.81 | 45,900 | — | — |
| 2014-05-22 | $13.19 | $61.62 | 86,500 | — | — |
| 2014-05-21 | $13.18 | $61.57 | 110,500 | — | — |
| 2014-05-20 | $13.16 | $61.48 | 83,900 | — | — |
| 2014-05-19 | $13.15 | $61.43 | 104,600 | — | — |
| 2014-05-16 | $13.16 | $61.48 | 102,000 | — | — |
| 2014-05-15 | $13.13 | $61.34 | 143,200 | — | — |
| 2014-05-14 | $13.05 | $60.97 | 123,600 | — | — |
| 2014-05-13 | $13.04 | $60.92 | 141,700 | — | — |
| 2014-05-12 | $13.05 | $60.97 | 84,400 | — | — |
| 2014-05-09 | $13.03 | $60.87 | 124,200 | — | — |
| 2014-05-08 | $13.02 | $60.83 | 91,100 | — | — |
| 2014-05-07 | $13.05 | $60.63 | 78,600 | — | — |
| 2014-05-06 | $13.01 | $60.44 | 130,800 | — | — |
| 2014-05-05 | $12.93 | $60.07 | 119,400 | — | — |
| 2014-05-02 | $12.96 | $60.21 | 170,600 | — | — |
| 2014-05-01 | $13.02 | $60.49 | 231,400 | — | — |
| 2014-04-30 | $12.91 | $59.97 | 156,000 | — | — |
| 2014-04-29 | $12.93 | $60.07 | 531,300 | — | — |
| 2014-04-28 | $12.97 | $60.25 | 111,300 | — | — |
| 2014-04-25 | $12.95 | $60.16 | 137,600 | — | — |
| 2014-04-24 | $12.89 | $59.88 | 106,300 | — | — |
| 2014-04-23 | $12.87 | $59.79 | 99,200 | — | — |
| 2014-04-22 | $12.83 | $59.60 | 109,600 | — | — |
| 2014-04-21 | $12.78 | $59.37 | 61,500 | — | — |
| 2014-04-17 | $12.72 | $59.09 | 174,400 | — | — |
| 2014-04-16 | $12.77 | $59.32 | 96,900 | — | — |
| 2014-04-15 | $12.75 | $59.23 | 81,700 | — | — |
| 2014-04-14 | $12.66 | $58.81 | 117,100 | — | — |
| 2014-04-11 | $12.72 | $59.09 | 133,400 | — | — |
| 2014-04-10 | $12.70 | $59.00 | 108,000 | — | — |
| 2014-04-09 | $12.74 | $58.85 | 79,800 | — | — |
| 2014-04-08 | $12.75 | $58.89 | 96,600 | — | — |
| 2014-04-07 | $12.72 | $58.75 | 103,200 | — | — |
| 2014-04-04 | $12.71 | $58.71 | 80,900 | — | — |
| 2014-04-03 | $12.68 | $58.57 | 64,600 | — | — |
| 2014-04-02 | $12.67 | $58.52 | 159,200 | — | — |
| 2014-04-01 | $12.72 | $58.75 | 130,000 | — | — |
| 2014-03-31 | $12.80 | $59.12 | 76,800 | — | — |
| 2014-03-28 | $12.84 | $59.31 | 48,600 | — | — |
| 2014-03-27 | $12.82 | $59.22 | 46,800 | — | — |
| 2014-03-26 | $12.78 | $59.03 | 65,600 | — | — |
| 2014-03-25 | $12.71 | $58.71 | 41,900 | — | — |
| 2014-03-24 | $12.70 | $58.66 | 61,100 | — | — |
| 2014-03-21 | $12.65 | $58.43 | 71,500 | — | — |
| 2014-03-20 | $12.57 | $58.06 | 131,200 | — | — |
| 2014-03-19 | $12.64 | $58.38 | 137,500 | — | — |
| 2014-03-18 | $12.73 | $58.80 | 63,600 | — | — |
| 2014-03-17 | $12.77 | $58.98 | 100,900 | — | — |
| 2014-03-14 | $12.76 | $58.94 | 80,900 | — | — |
| 2014-03-13 | $12.79 | $59.08 | 119,000 | — | — |
| 2014-03-12 | $12.77 | $58.98 | 138,800 | — | — |
| 2014-03-11 | $12.77 | $58.65 | 93,600 | — | — |
| 2014-03-10 | $12.75 | $58.56 | 149,700 | — | — |
| 2014-03-07 | $12.63 | $58.00 | 158,800 | — | — |
| 2014-03-06 | $12.73 | $58.46 | 197,500 | — | — |
| 2014-03-05 | $12.86 | $59.06 | 84,500 | — | — |
| 2014-03-04 | $12.89 | $59.20 | 67,100 | — | — |
| 2014-03-03 | $12.87 | $59.11 | 95,000 | — | — |
| 2014-02-28 | $12.86 | $59.06 | 86,100 | — | — |
| 2014-02-27 | $12.82 | $58.88 | 110,200 | — | — |
| 2014-02-26 | $12.77 | $58.65 | 88,500 | — | — |
| 2014-02-25 | $12.74 | $58.51 | 114,700 | — | — |
| 2014-02-24 | $12.77 | $58.65 | 89,900 | — | — |
| 2014-02-21 | $12.83 | $58.92 | 42,500 | — | — |
| 2014-02-20 | $12.78 | $58.69 | 31,200 | — | — |
| 2014-02-19 | $12.80 | $58.78 | 79,400 | — | — |
| 2014-02-18 | $12.75 | $58.56 | 90,000 | — | — |
| 2014-02-14 | $12.77 | $58.65 | 51,500 | — | — |
| 2014-02-13 | $12.77 | $58.65 | 80,200 | — | — |
| 2014-02-12 | $12.76 | $58.60 | 67,400 | — | — |
| 2014-02-11 | $12.90 | $58.91 | 100,800 | — | — |
| 2014-02-10 | $12.92 | $59.00 | 71,900 | — | — |
| 2014-02-07 | $12.84 | $58.63 | 66,200 | — | — |
| 2014-02-06 | $12.83 | $58.59 | 231,400 | — | — |
| 2014-02-05 | $12.85 | $58.68 | 227,400 | — | — |
| 2014-02-04 | $12.84 | $58.63 | 336,800 | — | — |
| 2014-02-03 | $12.81 | $58.50 | 277,400 | — | — |
| 2014-01-31 | $12.77 | $58.32 | 144,600 | — | — |
| 2014-01-30 | $12.72 | $58.09 | 73,200 | — | — |
| 2014-01-29 | $12.69 | $57.95 | 215,400 | — | — |
| 2014-01-28 | $12.68 | $57.90 | 249,700 | — | — |
| 2014-01-27 | $12.71 | $58.04 | 327,500 | — | — |
| 2014-01-24 | $12.75 | $58.22 | 276,300 | — | — |
| 2014-01-23 | $12.69 | $57.95 | 121,000 | — | — |
| 2014-01-22 | $12.62 | $57.63 | 135,800 | — | — |
| 2014-01-21 | $12.61 | $57.58 | 150,100 | — | — |
| 2014-01-17 | $12.59 | $57.49 | 251,900 | — | — |
| 2014-01-16 | $12.52 | $57.17 | 214,400 | — | — |
| 2014-01-15 | $12.45 | $56.85 | 111,000 | — | — |
| 2014-01-14 | $12.45 | $56.85 | 171,500 | — | — |
| 2014-01-13 | $12.44 | $56.81 | 276,200 | — | — |
| 2014-01-10 | $12.49 | $56.70 | 144,700 | — | — |
| 2014-01-09 | $12.40 | $56.29 | 75,800 | — | — |
| 2014-01-08 | $12.38 | $56.20 | 107,300 | — | — |
| 2014-01-07 | $12.42 | $56.39 | 212,800 | — | — |
| 2014-01-06 | $12.36 | $56.11 | 208,300 | — | — |
| 2014-01-03 | $12.28 | $55.75 | 136,500 | — | — |
| 2014-01-02 | $12.21 | $55.43 | 154,000 | — | — |