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
- 1993-06-10 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 | $13.89 | $48.79 | 49,800 | — | — |
| 2014-12-30 | $13.88 | $48.75 | 62,200 | — | — |
| 2014-12-29 | $13.76 | $48.33 | 35,500 | — | — |
| 2014-12-26 | $13.76 | $48.33 | 22,800 | — | — |
| 2014-12-24 | $13.77 | $48.36 | 14,600 | — | — |
| 2014-12-23 | $13.75 | $48.29 | 37,400 | — | — |
| 2014-12-22 | $13.68 | $48.05 | 71,800 | — | — |
| 2014-12-19 | $13.78 | $48.40 | 26,000 | — | — |
| 2014-12-18 | $13.80 | $48.47 | 37,300 | — | — |
| 2014-12-17 | $13.80 | $48.47 | 33,200 | — | — |
| 2014-12-16 | $13.84 | $48.61 | 41,600 | — | — |
| 2014-12-15 | $13.76 | $48.33 | 33,500 | — | — |
| 2014-12-12 | $13.73 | $48.22 | 64,700 | — | — |
| 2014-12-11 | $13.85 | $48.38 | 31,200 | — | — |
| 2014-12-10 | $13.98 | $48.84 | 61,100 | — | — |
| 2014-12-09 | $13.82 | $48.28 | 19,000 | — | — |
| 2014-12-08 | $13.89 | $48.52 | 45,600 | — | — |
| 2014-12-05 | $13.89 | $48.52 | 30,900 | — | — |
| 2014-12-04 | $13.97 | $48.80 | 75,000 | — | — |
| 2014-12-03 | $13.88 | $48.49 | 73,000 | — | — |
| 2014-12-02 | $13.82 | $48.28 | 69,700 | — | — |
| 2014-12-01 | $13.65 | $47.68 | 31,500 | — | — |
| 2014-11-28 | $13.68 | $47.79 | 25,300 | — | — |
| 2014-11-26 | $13.65 | $47.68 | 49,700 | — | — |
| 2014-11-25 | $13.60 | $47.51 | 59,700 | — | — |
| 2014-11-24 | $13.60 | $47.51 | 41,300 | — | — |
| 2014-11-21 | $13.68 | $47.79 | 43,500 | — | — |
| 2014-11-20 | $13.75 | $48.03 | 47,300 | — | — |
| 2014-11-19 | $13.78 | $48.14 | 44,500 | — | — |
| 2014-11-18 | $13.83 | $48.31 | 60,300 | — | — |
| 2014-11-17 | $13.80 | $48.21 | 61,200 | — | — |
| 2014-11-14 | $13.73 | $47.96 | 148,800 | — | — |
| 2014-11-13 | $13.62 | $47.58 | 100,700 | — | — |
| 2014-11-12 | $13.41 | $46.84 | 34,900 | — | — |
| 2014-11-11 | $13.40 | $46.55 | 18,500 | — | — |
| 2014-11-10 | $13.41 | $46.58 | 19,500 | — | — |
| 2014-11-07 | $13.42 | $46.62 | 18,100 | — | — |
| 2014-11-06 | $13.39 | $46.51 | 42,700 | — | — |
| 2014-11-05 | $13.37 | $46.44 | 19,800 | — | — |
| 2014-11-04 | $13.32 | $46.27 | 28,000 | — | — |
| 2014-11-03 | $13.30 | $46.20 | 60,600 | — | — |
| 2014-10-31 | $13.28 | $46.13 | 61,800 | — | — |
| 2014-10-30 | $13.25 | $46.03 | 57,500 | — | — |
| 2014-10-29 | $13.24 | $45.99 | 60,700 | — | — |
| 2014-10-28 | $13.22 | $45.92 | 43,900 | — | — |
| 2014-10-27 | $13.21 | $45.89 | 33,700 | — | — |
| 2014-10-24 | $13.25 | $46.03 | 32,100 | — | — |
| 2014-10-23 | $13.30 | $46.20 | 46,100 | — | — |
| 2014-10-22 | $13.38 | $46.48 | 25,100 | — | — |
| 2014-10-21 | $13.39 | $46.51 | 49,200 | — | — |
| 2014-10-20 | $13.42 | $46.62 | 13,600 | — | — |
| 2014-10-17 | $13.36 | $46.41 | 67,600 | — | — |
| 2014-10-16 | $13.46 | $46.76 | 57,100 | — | — |
| 2014-10-15 | $13.34 | $46.34 | 74,100 | — | — |
| 2014-10-14 | $13.22 | $45.92 | 47,600 | — | — |
| 2014-10-13 | $13.27 | $45.84 | 32,800 | — | — |
| 2014-10-10 | $13.21 | $45.63 | 40,400 | — | — |
| 2014-10-09 | $13.34 | $46.08 | 42,200 | — | — |
| 2014-10-08 | $13.37 | $46.18 | 52,800 | — | — |
| 2014-10-07 | $13.30 | $45.94 | 66,200 | — | — |
| 2014-10-06 | $13.14 | $45.39 | 54,000 | — | — |
| 2014-10-03 | $13.09 | $45.21 | 20,900 | — | — |
| 2014-10-02 | $13.10 | $45.25 | 78,100 | — | — |
| 2014-10-01 | $13.12 | $45.32 | 65,800 | — | — |
| 2014-09-30 | $13.03 | $45.01 | 53,900 | — | — |
| 2014-09-29 | $13.04 | $45.04 | 41,600 | — | — |
| 2014-09-26 | $12.98 | $44.83 | 60,000 | — | — |
| 2014-09-25 | $12.99 | $44.87 | 19,800 | — | — |
| 2014-09-24 | $12.94 | $44.70 | 37,100 | — | — |
| 2014-09-23 | $12.96 | $44.76 | 43,700 | — | — |
| 2014-09-22 | $12.93 | $44.66 | 43,900 | — | — |
| 2014-09-19 | $12.98 | $44.83 | 28,500 | — | — |
| 2014-09-18 | $12.95 | $44.73 | 35,600 | — | — |
| 2014-09-17 | $12.93 | $44.66 | 69,600 | — | — |
| 2014-09-16 | $12.91 | $44.59 | 52,100 | — | — |
| 2014-09-15 | $12.94 | $44.70 | 34,300 | — | — |
| 2014-09-12 | $12.94 | $44.70 | 43,400 | — | — |
| 2014-09-11 | $13.00 | $44.90 | 29,800 | — | — |
| 2014-09-10 | $13.11 | $45.02 | 31,800 | — | — |
| 2014-09-09 | $13.11 | $45.02 | 50,800 | — | — |
| 2014-09-08 | $13.13 | $45.09 | 29,100 | — | — |
| 2014-09-05 | $13.20 | $45.33 | 39,400 | — | — |
| 2014-09-04 | $13.15 | $45.16 | 66,600 | — | — |
| 2014-09-03 | $13.15 | $45.16 | 45,500 | — | — |
| 2014-09-02 | $13.15 | $45.16 | 62,600 | — | — |
| 2014-08-29 | $13.15 | $45.16 | 70,500 | — | — |
| 2014-08-28 | $13.16 | $45.20 | 55,100 | — | — |
| 2014-08-27 | $13.17 | $45.23 | 66,400 | — | — |
| 2014-08-26 | $13.15 | $45.16 | 78,500 | — | — |
| 2014-08-25 | $13.11 | $45.02 | 128,500 | — | — |
| 2014-08-22 | $13.21 | $45.37 | 193,600 | — | — |
| 2014-08-21 | $13.38 | $45.95 | 17,600 | — | — |
| 2014-08-20 | $13.37 | $45.92 | 36,200 | — | — |
| 2014-08-19 | $13.39 | $45.98 | 16,800 | — | — |
| 2014-08-18 | $13.38 | $45.95 | 23,000 | — | — |
| 2014-08-15 | $13.40 | $46.02 | 37,300 | — | — |
| 2014-08-14 | $13.43 | $46.12 | 9,800 | — | — |
| 2014-08-13 | $13.47 | $46.26 | 16,100 | — | — |
| 2014-08-12 | $13.44 | $46.16 | 10,900 | — | — |
| 2014-08-11 | $13.40 | $46.02 | 18,200 | — | — |
| 2014-08-08 | $13.45 | $46.19 | 29,300 | — | — |
| 2014-08-07 | $13.35 | $45.85 | 27,000 | — | — |
| 2014-08-06 | $13.36 | $45.62 | 32,700 | — | — |
| 2014-08-05 | $13.41 | $45.80 | 18,400 | — | — |
| 2014-08-04 | $13.46 | $45.97 | 24,900 | — | — |
| 2014-08-01 | $13.66 | $46.65 | 93,300 | — | — |
| 2014-07-31 | $13.53 | $46.20 | 47,700 | — | — |
| 2014-07-30 | $13.54 | $46.24 | 28,200 | — | — |
| 2014-07-29 | $13.62 | $46.51 | 16,400 | — | — |
| 2014-07-28 | $13.58 | $46.38 | 30,200 | — | — |
| 2014-07-25 | $13.62 | $46.51 | 23,800 | — | — |
| 2014-07-24 | $13.60 | $46.44 | 40,500 | — | — |
| 2014-07-23 | $13.61 | $46.48 | 18,100 | — | — |
| 2014-07-22 | $13.58 | $46.38 | 29,300 | — | — |
| 2014-07-21 | $13.55 | $46.27 | 88,000 | — | — |
| 2014-07-18 | $13.39 | $45.73 | 44,700 | — | — |
| 2014-07-17 | $13.28 | $45.35 | 27,600 | — | — |
| 2014-07-16 | $13.30 | $45.42 | 104,800 | — | — |
| 2014-07-15 | $13.10 | $44.74 | 24,300 | — | — |
| 2014-07-14 | $13.10 | $44.74 | 34,200 | — | — |
| 2014-07-11 | $13.12 | $44.80 | 24,500 | — | — |
| 2014-07-10 | $13.03 | $44.50 | 35,200 | — | — |
| 2014-07-09 | $13.12 | $44.55 | 37,300 | — | — |
| 2014-07-08 | $13.12 | $44.55 | 37,200 | — | — |
| 2014-07-07 | $13.04 | $44.28 | 66,200 | — | — |
| 2014-07-03 | $13.04 | $44.28 | 43,200 | — | — |
| 2014-07-02 | $13.18 | $44.75 | 106,700 | — | — |
| 2014-07-01 | $13.40 | $45.50 | 63,800 | — | — |
| 2014-06-30 | $13.46 | $45.70 | 42,600 | — | — |
| 2014-06-27 | $13.51 | $45.87 | 36,200 | — | — |
| 2014-06-26 | $13.44 | $45.64 | 56,100 | — | — |
| 2014-06-25 | $13.31 | $45.19 | 47,700 | — | — |
| 2014-06-24 | $13.26 | $45.02 | 30,200 | — | — |
| 2014-06-23 | $13.26 | $45.02 | 25,700 | — | — |
| 2014-06-20 | $13.21 | $44.85 | 18,000 | — | — |
| 2014-06-19 | $13.21 | $44.85 | 37,300 | — | — |
| 2014-06-18 | $13.28 | $45.09 | 24,700 | — | — |
| 2014-06-17 | $13.31 | $45.19 | 43,300 | — | — |
| 2014-06-16 | $13.48 | $45.77 | 35,400 | — | — |
| 2014-06-13 | $13.39 | $45.47 | 48,400 | — | — |
| 2014-06-12 | $13.48 | $45.77 | 54,200 | — | — |
| 2014-06-11 | $13.51 | $45.87 | 20,100 | — | — |
| 2014-06-10 | $13.62 | $45.99 | 30,700 | — | — |
| 2014-06-09 | $13.61 | $45.96 | 29,300 | — | — |
| 2014-06-06 | $13.66 | $46.13 | 15,700 | — | — |
| 2014-06-05 | $13.55 | $45.76 | 26,400 | — | — |
| 2014-06-04 | $13.54 | $45.72 | 74,400 | — | — |
| 2014-06-03 | $13.77 | $46.50 | 35,000 | — | — |
| 2014-06-02 | $13.89 | $46.90 | 53,300 | — | — |
| 2014-05-30 | $13.83 | $46.70 | 38,100 | — | — |
| 2014-05-29 | $13.88 | $46.87 | 24,800 | — | — |
| 2014-05-28 | $13.91 | $46.97 | 13,800 | — | — |
| 2014-05-27 | $13.89 | $46.90 | 25,900 | — | — |
| 2014-05-23 | $13.87 | $46.84 | 23,500 | — | — |
| 2014-05-22 | $13.86 | $46.80 | 17,600 | — | — |
| 2014-05-21 | $13.83 | $46.70 | 29,600 | — | — |
| 2014-05-20 | $13.76 | $46.46 | 20,400 | — | — |
| 2014-05-19 | $13.68 | $46.19 | 39,900 | — | — |
| 2014-05-16 | $13.73 | $46.36 | 57,500 | — | — |
| 2014-05-15 | $13.72 | $46.33 | 86,200 | — | — |
| 2014-05-14 | $13.84 | $46.73 | 28,600 | — | — |
| 2014-05-13 | $13.88 | $46.87 | 67,100 | — | — |
| 2014-05-12 | $14.01 | $47.31 | 83,700 | — | — |
| 2014-05-09 | $13.95 | $47.11 | 28,900 | — | — |
| 2014-05-08 | $13.95 | $47.11 | 67,600 | — | — |
| 2014-05-07 | $14.09 | $47.33 | 84,200 | — | — |
| 2014-05-06 | $13.96 | $46.89 | 58,400 | — | — |
| 2014-05-05 | $13.86 | $46.55 | 44,200 | — | — |
| 2014-05-02 | $13.82 | $46.42 | 102,800 | — | — |
| 2014-05-01 | $13.77 | $46.25 | 89,500 | — | — |
| 2014-04-30 | $13.65 | $45.85 | 90,500 | — | — |
| 2014-04-29 | $13.65 | $45.85 | 101,200 | — | — |
| 2014-04-28 | $13.54 | $45.48 | 123,900 | — | — |
| 2014-04-25 | $13.36 | $44.87 | 18,400 | — | — |
| 2014-04-24 | $13.35 | $44.84 | 17,900 | — | — |
| 2014-04-23 | $13.30 | $44.67 | 28,400 | — | — |
| 2014-04-22 | $13.20 | $44.34 | 17,300 | — | — |
| 2014-04-21 | $13.11 | $44.03 | 37,500 | — | — |
| 2014-04-17 | $13.03 | $43.77 | 32,200 | — | — |
| 2014-04-16 | $13.05 | $43.83 | 46,200 | — | — |
| 2014-04-15 | $13.07 | $43.90 | 31,200 | — | — |
| 2014-04-14 | $13.03 | $43.77 | 61,700 | — | — |
| 2014-04-11 | $13.09 | $43.97 | 52,700 | — | — |
| 2014-04-10 | $13.15 | $44.17 | 44,100 | — | — |
| 2014-04-09 | $13.26 | $44.29 | 44,800 | — | — |
| 2014-04-08 | $13.25 | $44.25 | 61,900 | — | — |
| 2014-04-07 | $13.26 | $44.29 | 101,700 | — | — |
| 2014-04-04 | $13.36 | $44.62 | 107,900 | — | — |
| 2014-04-03 | $13.34 | $44.55 | 78,700 | — | — |
| 2014-04-02 | $13.32 | $44.49 | 49,900 | — | — |
| 2014-04-01 | $13.34 | $44.55 | 31,900 | — | — |
| 2014-03-31 | $13.31 | $44.45 | 24,200 | — | — |
| 2014-03-28 | $13.39 | $44.72 | 60,200 | — | — |
| 2014-03-27 | $13.43 | $44.85 | 31,100 | — | — |
| 2014-03-26 | $13.45 | $44.92 | 43,500 | — | — |
| 2014-03-25 | $13.32 | $44.49 | 46,500 | — | — |
| 2014-03-24 | $13.44 | $44.89 | 139,400 | — | — |
| 2014-03-21 | $13.12 | $43.82 | 114,900 | — | — |
| 2014-03-20 | $12.97 | $43.32 | 95,900 | — | — |
| 2014-03-19 | $13.05 | $43.58 | 40,600 | — | — |
| 2014-03-18 | $13.16 | $43.95 | 31,700 | — | — |
| 2014-03-17 | $13.23 | $44.19 | 24,500 | — | — |
| 2014-03-14 | $13.17 | $43.99 | 30,800 | — | — |
| 2014-03-13 | $13.25 | $44.25 | 32,500 | — | — |
| 2014-03-12 | $13.10 | $43.75 | 28,100 | — | — |
| 2014-03-11 | $13.05 | $43.33 | 25,500 | — | — |
| 2014-03-10 | $13.03 | $43.27 | 33,100 | — | — |
| 2014-03-07 | $12.91 | $42.87 | 69,300 | — | — |
| 2014-03-06 | $13.00 | $43.17 | 62,000 | — | — |
| 2014-03-05 | $13.19 | $43.80 | 25,300 | — | — |
| 2014-03-04 | $13.16 | $43.70 | 45,300 | — | — |
| 2014-03-03 | $13.11 | $43.53 | 63,200 | — | — |
| 2014-02-28 | $13.00 | $43.17 | 39,600 | — | — |
| 2014-02-27 | $13.06 | $43.37 | 54,000 | — | — |
| 2014-02-26 | $13.03 | $43.27 | 47,600 | — | — |
| 2014-02-25 | $12.96 | $43.04 | 53,400 | — | — |
| 2014-02-24 | $13.03 | $43.27 | 37,800 | — | — |
| 2014-02-21 | $13.12 | $43.57 | 36,300 | — | — |
| 2014-02-20 | $13.06 | $43.37 | 75,800 | — | — |
| 2014-02-19 | $13.02 | $43.23 | 37,000 | — | — |
| 2014-02-18 | $12.97 | $43.07 | 22,100 | — | — |
| 2014-02-14 | $12.91 | $42.87 | 20,000 | — | — |
| 2014-02-13 | $12.93 | $42.94 | 26,700 | — | — |
| 2014-02-12 | $12.91 | $42.87 | 59,600 | — | — |
| 2014-02-11 | $13.01 | $42.95 | 24,300 | — | — |
| 2014-02-10 | $13.05 | $43.08 | 62,200 | — | — |
| 2014-02-07 | $12.87 | $42.49 | 26,300 | — | — |
| 2014-02-06 | $12.78 | $42.19 | 42,300 | — | — |
| 2014-02-05 | $12.84 | $42.39 | 31,900 | — | — |
| 2014-02-04 | $12.86 | $42.46 | 69,500 | — | — |
| 2014-02-03 | $12.91 | $42.62 | 77,600 | — | — |
| 2014-01-31 | $12.89 | $42.56 | 56,100 | — | — |
| 2014-01-30 | $12.81 | $42.29 | 30,500 | — | — |
| 2014-01-29 | $12.72 | $41.99 | 68,900 | — | — |
| 2014-01-28 | $12.60 | $41.60 | 41,500 | — | — |
| 2014-01-27 | $12.55 | $41.43 | 35,700 | — | — |
| 2014-01-24 | $12.65 | $41.76 | 48,700 | — | — |
| 2014-01-23 | $12.69 | $41.90 | 40,300 | — | — |
| 2014-01-22 | $12.64 | $41.73 | 58,500 | — | — |
| 2014-01-21 | $12.63 | $41.70 | 38,600 | — | — |
| 2014-01-17 | $12.62 | $41.66 | 90,600 | — | — |
| 2014-01-16 | $12.56 | $41.47 | 73,600 | — | — |
| 2014-01-15 | $12.45 | $41.10 | 89,500 | — | — |
| 2014-01-14 | $12.61 | $41.63 | 35,800 | — | — |
| 2014-01-13 | $12.63 | $41.70 | 42,700 | — | — |
| 2014-01-10 | $12.70 | $41.68 | 75,600 | — | — |
| 2014-01-09 | $12.52 | $41.09 | 69,700 | — | — |
| 2014-01-08 | $12.42 | $40.76 | 69,400 | — | — |
| 2014-01-07 | $12.40 | $40.70 | 74,000 | — | — |
| 2014-01-06 | $12.44 | $40.83 | 38,100 | — | — |
| 2014-01-03 | $12.32 | $40.43 | 54,000 | — | — |
| 2014-01-02 | $12.25 | $40.20 | 77,500 | — | — |