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
- 1992-05-13 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 | $13.67 | $61.60 | 47,100 | — | — |
| 2014-12-30 | $13.62 | $61.38 | 73,800 | — | — |
| 2014-12-29 | $13.55 | $61.06 | 43,600 | — | — |
| 2014-12-26 | $13.63 | $61.42 | 36,300 | — | — |
| 2014-12-24 | $13.58 | $61.20 | 32,900 | — | — |
| 2014-12-23 | $13.61 | $61.33 | 85,100 | — | — |
| 2014-12-22 | $13.58 | $61.20 | 53,000 | — | — |
| 2014-12-19 | $13.58 | $61.20 | 76,600 | — | — |
| 2014-12-18 | $13.57 | $61.15 | 48,800 | — | — |
| 2014-12-17 | $13.60 | $61.29 | 36,200 | — | — |
| 2014-12-16 | $13.62 | $61.38 | 60,400 | — | — |
| 2014-12-15 | $13.61 | $61.33 | 39,300 | — | — |
| 2014-12-12 | $13.58 | $61.20 | 69,700 | — | — |
| 2014-12-11 | $13.56 | $60.80 | 28,000 | — | — |
| 2014-12-10 | $13.60 | $60.98 | 62,200 | — | — |
| 2014-12-09 | $13.55 | $60.76 | 61,800 | — | — |
| 2014-12-08 | $13.52 | $60.63 | 67,800 | — | — |
| 2014-12-05 | $13.52 | $60.63 | 55,400 | — | — |
| 2014-12-04 | $13.52 | $60.63 | 74,900 | — | — |
| 2014-12-03 | $13.60 | $60.98 | 58,600 | — | — |
| 2014-12-02 | $13.55 | $60.76 | 39,400 | — | — |
| 2014-12-01 | $13.48 | $60.45 | 38,900 | — | — |
| 2014-11-28 | $13.52 | $60.63 | 20,800 | — | — |
| 2014-11-26 | $13.44 | $60.27 | 26,800 | — | — |
| 2014-11-25 | $13.44 | $60.27 | 67,800 | — | — |
| 2014-11-24 | $13.42 | $60.18 | 32,000 | — | — |
| 2014-11-21 | $13.40 | $60.09 | 40,700 | — | — |
| 2014-11-20 | $13.38 | $60.00 | 55,200 | — | — |
| 2014-11-19 | $13.37 | $59.95 | 36,500 | — | — |
| 2014-11-18 | $13.39 | $60.04 | 33,000 | — | — |
| 2014-11-17 | $13.44 | $60.27 | 36,600 | — | — |
| 2014-11-14 | $13.50 | $60.54 | 36,800 | — | — |
| 2014-11-13 | $13.47 | $60.40 | 30,300 | — | — |
| 2014-11-12 | $13.46 | $60.36 | 18,900 | — | — |
| 2014-11-11 | $13.48 | $60.15 | 69,300 | — | — |
| 2014-11-10 | $13.43 | $59.92 | 31,800 | — | — |
| 2014-11-07 | $13.49 | $60.19 | 50,200 | — | — |
| 2014-11-06 | $13.51 | $60.28 | 18,300 | — | — |
| 2014-11-05 | $13.51 | $60.28 | 20,800 | — | — |
| 2014-11-04 | $13.54 | $60.41 | 45,100 | — | — |
| 2014-11-03 | $13.51 | $60.28 | 75,700 | — | — |
| 2014-10-31 | $13.56 | $60.50 | 46,400 | — | — |
| 2014-10-30 | $13.55 | $60.46 | 18,600 | — | — |
| 2014-10-29 | $13.50 | $60.23 | 65,300 | — | — |
| 2014-10-28 | $13.61 | $60.73 | 43,000 | — | — |
| 2014-10-27 | $13.50 | $60.23 | 30,400 | — | — |
| 2014-10-24 | $13.49 | $60.19 | 21,000 | — | — |
| 2014-10-23 | $13.54 | $60.41 | 9,700 | — | — |
| 2014-10-22 | $13.62 | $60.77 | 44,600 | — | — |
| 2014-10-21 | $13.63 | $60.82 | 37,300 | — | — |
| 2014-10-20 | $13.71 | $61.17 | 60,800 | — | — |
| 2014-10-17 | $13.64 | $60.86 | 27,500 | — | — |
| 2014-10-16 | $13.62 | $60.77 | 15,300 | — | — |
| 2014-10-15 | $13.57 | $60.55 | 34,100 | — | — |
| 2014-10-14 | $13.48 | $60.15 | 39,200 | — | — |
| 2014-10-13 | $13.47 | $59.80 | 46,900 | — | — |
| 2014-10-10 | $13.46 | $59.76 | 64,300 | — | — |
| 2014-10-09 | $13.52 | $60.02 | 38,200 | — | — |
| 2014-10-08 | $13.54 | $60.11 | 32,000 | — | — |
| 2014-10-07 | $13.51 | $59.98 | 34,700 | — | — |
| 2014-10-06 | $13.46 | $59.76 | 62,100 | — | — |
| 2014-10-03 | $13.42 | $59.58 | 56,000 | — | — |
| 2014-10-02 | $13.44 | $59.67 | 38,700 | — | — |
| 2014-10-01 | $13.53 | $60.07 | 99,900 | — | — |
| 2014-09-30 | $13.41 | $59.54 | 62,500 | — | — |
| 2014-09-29 | $13.36 | $59.31 | 47,600 | — | — |
| 2014-09-26 | $13.42 | $59.58 | 21,800 | — | — |
| 2014-09-25 | $13.41 | $59.54 | 83,100 | — | — |
| 2014-09-24 | $13.44 | $59.67 | 42,300 | — | — |
| 2014-09-23 | $13.42 | $59.58 | 35,700 | — | — |
| 2014-09-22 | $13.43 | $59.62 | 56,900 | — | — |
| 2014-09-19 | $13.43 | $59.62 | 64,900 | — | — |
| 2014-09-18 | $13.45 | $59.71 | 52,000 | — | — |
| 2014-09-17 | $13.44 | $59.67 | 42,000 | — | — |
| 2014-09-16 | $13.41 | $59.54 | 48,500 | — | — |
| 2014-09-15 | $13.43 | $59.62 | 74,400 | — | — |
| 2014-09-12 | $13.47 | $59.80 | 61,700 | — | — |
| 2014-09-11 | $13.51 | $59.98 | 62,700 | — | — |
| 2014-09-10 | $13.59 | $60.04 | 103,200 | — | — |
| 2014-09-09 | $13.60 | $60.08 | 65,000 | — | — |
| 2014-09-08 | $13.65 | $60.30 | 75,900 | — | — |
| 2014-09-05 | $13.69 | $60.48 | 46,600 | — | — |
| 2014-09-04 | $13.70 | $60.52 | 25,800 | — | — |
| 2014-09-03 | $13.80 | $60.97 | 56,200 | — | — |
| 2014-09-02 | $13.89 | $61.36 | 47,100 | — | — |
| 2014-08-29 | $13.93 | $61.54 | 30,700 | — | — |
| 2014-08-28 | $13.84 | $61.14 | 36,600 | — | — |
| 2014-08-27 | $13.86 | $61.23 | 29,300 | — | — |
| 2014-08-26 | $13.79 | $60.92 | 18,200 | — | — |
| 2014-08-25 | $13.74 | $60.70 | 36,400 | — | — |
| 2014-08-22 | $13.77 | $60.83 | 24,100 | — | — |
| 2014-08-21 | $13.80 | $60.97 | 19,500 | — | — |
| 2014-08-20 | $13.80 | $60.97 | 16,300 | — | — |
| 2014-08-19 | $13.80 | $60.97 | 22,900 | — | — |
| 2014-08-18 | $13.79 | $60.92 | 28,000 | — | — |
| 2014-08-15 | $13.79 | $60.92 | 25,600 | — | — |
| 2014-08-14 | $13.77 | $60.83 | 28,700 | — | — |
| 2014-08-13 | $13.79 | $60.92 | 18,400 | — | — |
| 2014-08-12 | $13.77 | $60.83 | 19,400 | — | — |
| 2014-08-11 | $13.75 | $60.74 | 50,800 | — | — |
| 2014-08-08 | $13.75 | $60.74 | 8,500 | — | — |
| 2014-08-07 | $13.74 | $60.70 | 39,400 | — | — |
| 2014-08-06 | $13.84 | $60.82 | 23,500 | — | — |
| 2014-08-05 | $13.87 | $60.95 | 19,200 | — | — |
| 2014-08-04 | $13.84 | $60.82 | 21,400 | — | — |
| 2014-08-01 | $13.86 | $60.90 | 67,800 | — | — |
| 2014-07-31 | $13.79 | $60.60 | 41,500 | — | — |
| 2014-07-30 | $13.84 | $60.82 | 51,900 | — | — |
| 2014-07-29 | $13.91 | $61.12 | 24,100 | — | — |
| 2014-07-28 | $14.02 | $61.61 | 21,700 | — | — |
| 2014-07-25 | $14.01 | $61.56 | 27,000 | — | — |
| 2014-07-24 | $13.90 | $61.08 | 49,100 | — | — |
| 2014-07-23 | $14.02 | $61.61 | 7,800 | — | — |
| 2014-07-22 | $14.01 | $61.56 | 51,700 | — | — |
| 2014-07-21 | $13.95 | $61.30 | 19,300 | — | — |
| 2014-07-18 | $13.86 | $60.90 | 30,400 | — | — |
| 2014-07-17 | $13.80 | $60.64 | 52,000 | — | — |
| 2014-07-16 | $13.85 | $60.86 | 26,900 | — | — |
| 2014-07-15 | $13.76 | $60.46 | 29,200 | — | — |
| 2014-07-14 | $13.76 | $60.46 | 23,300 | — | — |
| 2014-07-11 | $13.76 | $60.46 | 41,600 | — | — |
| 2014-07-10 | $13.70 | $60.20 | 43,600 | — | — |
| 2014-07-09 | $13.77 | $60.18 | 31,600 | — | — |
| 2014-07-08 | $13.82 | $60.40 | 50,300 | — | — |
| 2014-07-07 | $13.81 | $60.36 | 58,000 | — | — |
| 2014-07-03 | $13.73 | $60.01 | 111,200 | — | — |
| 2014-07-02 | $14.03 | $61.32 | 72,900 | — | — |
| 2014-07-01 | $14.14 | $61.80 | 33,800 | — | — |
| 2014-06-30 | $14.17 | $61.93 | 35,100 | — | — |
| 2014-06-27 | $14.16 | $61.89 | 30,600 | — | — |
| 2014-06-26 | $14.12 | $61.71 | 27,600 | — | — |
| 2014-06-25 | $14.20 | $62.06 | 18,600 | — | — |
| 2014-06-24 | $14.12 | $61.71 | 27,100 | — | — |
| 2014-06-23 | $14.08 | $61.54 | 56,500 | — | — |
| 2014-06-20 | $14.07 | $61.49 | 39,300 | — | — |
| 2014-06-19 | $14.08 | $61.54 | 56,300 | — | — |
| 2014-06-18 | $14.21 | $62.11 | 25,000 | — | — |
| 2014-06-17 | $14.20 | $62.06 | 32,300 | — | — |
| 2014-06-16 | $14.25 | $62.28 | 15,500 | — | — |
| 2014-06-13 | $14.28 | $62.41 | 25,000 | — | — |
| 2014-06-12 | $14.33 | $62.63 | 17,700 | — | — |
| 2014-06-11 | $14.30 | $62.50 | 19,400 | — | — |
| 2014-06-10 | $14.37 | $62.48 | 14,900 | — | — |
| 2014-06-09 | $14.33 | $62.31 | 15,700 | — | — |
| 2014-06-06 | $14.33 | $62.31 | 21,000 | — | — |
| 2014-06-05 | $14.33 | $62.31 | 11,800 | — | — |
| 2014-06-04 | $14.30 | $62.18 | 19,300 | — | — |
| 2014-06-03 | $14.40 | $62.61 | 36,500 | — | — |
| 2014-06-02 | $14.44 | $62.79 | 48,400 | — | — |
| 2014-05-30 | $14.42 | $62.70 | 23,900 | — | — |
| 2014-05-29 | $14.42 | $62.70 | 13,700 | — | — |
| 2014-05-28 | $14.45 | $62.83 | 16,200 | — | — |
| 2014-05-27 | $14.43 | $62.74 | 20,100 | — | — |
| 2014-05-23 | $14.44 | $62.79 | 15,000 | — | — |
| 2014-05-22 | $14.38 | $62.52 | 42,900 | — | — |
| 2014-05-21 | $14.41 | $62.66 | 11,800 | — | — |
| 2014-05-20 | $14.40 | $62.61 | 11,700 | — | — |
| 2014-05-19 | $14.43 | $62.74 | 20,600 | — | — |
| 2014-05-16 | $14.44 | $62.79 | 27,500 | — | — |
| 2014-05-15 | $14.37 | $62.48 | 30,200 | — | — |
| 2014-05-14 | $14.35 | $62.39 | 23,400 | — | — |
| 2014-05-13 | $14.29 | $62.13 | 28,600 | — | — |
| 2014-05-12 | $14.24 | $61.92 | 34,900 | — | — |
| 2014-05-09 | $14.23 | $61.87 | 49,700 | — | — |
| 2014-05-08 | $14.28 | $62.09 | 33,000 | — | — |
| 2014-05-07 | $14.33 | $61.99 | 34,700 | — | — |
| 2014-05-06 | $14.35 | $62.07 | 45,700 | — | — |
| 2014-05-05 | $14.30 | $61.86 | 45,800 | — | — |
| 2014-05-02 | $14.28 | $61.77 | 47,200 | — | — |
| 2014-05-01 | $14.33 | $61.99 | 42,600 | — | — |
| 2014-04-30 | $14.28 | $61.77 | 66,300 | — | — |
| 2014-04-29 | $14.11 | $61.03 | 96,300 | — | — |
| 2014-04-28 | $14.29 | $61.81 | 40,200 | — | — |
| 2014-04-25 | $14.36 | $62.12 | 27,200 | — | — |
| 2014-04-24 | $14.32 | $61.94 | 25,200 | — | — |
| 2014-04-23 | $14.39 | $62.25 | 28,600 | — | — |
| 2014-04-22 | $14.38 | $62.20 | 29,900 | — | — |
| 2014-04-21 | $14.43 | $62.42 | 140,700 | — | — |
| 2014-04-17 | $14.16 | $61.25 | 35,300 | — | — |
| 2014-04-16 | $14.23 | $61.55 | 63,200 | — | — |
| 2014-04-15 | $14.14 | $61.16 | 44,600 | — | — |
| 2014-04-14 | $14.23 | $61.55 | 29,600 | — | — |
| 2014-04-11 | $14.25 | $61.64 | 33,500 | — | — |
| 2014-04-10 | $14.27 | $61.73 | 32,200 | — | — |
| 2014-04-09 | $14.33 | $61.67 | 58,600 | — | — |
| 2014-04-08 | $14.37 | $61.84 | 45,700 | — | — |
| 2014-04-07 | $14.35 | $61.75 | 37,800 | — | — |
| 2014-04-04 | $14.34 | $61.71 | 32,100 | — | — |
| 2014-04-03 | $14.31 | $61.58 | 52,000 | — | — |
| 2014-04-02 | $14.31 | $61.58 | 88,700 | — | — |
| 2014-04-01 | $14.50 | $62.40 | 26,600 | — | — |
| 2014-03-31 | $14.51 | $62.44 | 27,300 | — | — |
| 2014-03-28 | $14.54 | $62.57 | 23,900 | — | — |
| 2014-03-27 | $14.50 | $62.40 | 16,200 | — | — |
| 2014-03-26 | $14.50 | $62.40 | 35,700 | — | — |
| 2014-03-25 | $14.44 | $62.14 | 30,900 | — | — |
| 2014-03-24 | $14.45 | $62.18 | 39,000 | — | — |
| 2014-03-21 | $14.35 | $61.75 | 37,100 | — | — |
| 2014-03-20 | $14.25 | $61.32 | 35,100 | — | — |
| 2014-03-19 | $14.31 | $61.58 | 65,100 | — | — |
| 2014-03-18 | $14.43 | $62.10 | 55,100 | — | — |
| 2014-03-17 | $14.50 | $62.40 | 65,900 | — | — |
| 2014-03-14 | $14.40 | $61.97 | 37,200 | — | — |
| 2014-03-13 | $14.33 | $61.67 | 91,100 | — | — |
| 2014-03-12 | $14.33 | $61.67 | 50,800 | — | — |
| 2014-03-11 | $14.33 | $61.30 | 34,800 | — | — |
| 2014-03-10 | $14.29 | $61.13 | 49,500 | — | — |
| 2014-03-07 | $14.15 | $60.53 | 50,500 | — | — |
| 2014-03-06 | $14.29 | $61.13 | 27,900 | — | — |
| 2014-03-05 | $14.40 | $61.60 | 33,300 | — | — |
| 2014-03-04 | $14.43 | $61.73 | 36,700 | — | — |
| 2014-03-03 | $14.41 | $61.65 | 71,900 | — | — |
| 2014-02-28 | $14.30 | $61.18 | 30,800 | — | — |
| 2014-02-27 | $14.34 | $61.35 | 60,900 | — | — |
| 2014-02-26 | $14.22 | $60.83 | 33,400 | — | — |
| 2014-02-25 | $14.17 | $60.62 | 27,800 | — | — |
| 2014-02-24 | $14.12 | $60.41 | 37,500 | — | — |
| 2014-02-21 | $14.14 | $60.49 | 35,800 | — | — |
| 2014-02-20 | $14.16 | $60.58 | 32,000 | — | — |
| 2014-02-19 | $14.12 | $60.41 | 23,300 | — | — |
| 2014-02-18 | $14.11 | $60.36 | 27,000 | — | — |
| 2014-02-14 | $14.08 | $60.23 | 28,200 | — | — |
| 2014-02-13 | $14.06 | $60.15 | 11,700 | — | — |
| 2014-02-12 | $14.01 | $59.93 | 16,300 | — | — |
| 2014-02-11 | $14.13 | $60.09 | 63,700 | — | — |
| 2014-02-10 | $14.20 | $60.39 | 29,400 | — | — |
| 2014-02-07 | $14.11 | $60.00 | 30,300 | — | — |
| 2014-02-06 | $13.91 | $59.15 | 28,400 | — | — |
| 2014-02-05 | $13.91 | $59.15 | 56,800 | — | — |
| 2014-02-04 | $13.94 | $59.28 | 47,700 | — | — |
| 2014-02-03 | $14.08 | $59.88 | 55,000 | — | — |
| 2014-01-31 | $14.04 | $59.71 | 73,100 | — | — |
| 2014-01-30 | $13.94 | $59.28 | 32,900 | — | — |
| 2014-01-29 | $13.87 | $58.98 | 35,300 | — | — |
| 2014-01-28 | $13.84 | $58.86 | 38,500 | — | — |
| 2014-01-27 | $13.69 | $58.22 | 81,800 | — | — |
| 2014-01-24 | $13.63 | $57.96 | 69,600 | — | — |
| 2014-01-23 | $13.68 | $58.18 | 87,000 | — | — |
| 2014-01-22 | $13.62 | $57.92 | 26,100 | — | — |
| 2014-01-21 | $13.56 | $57.67 | 37,800 | — | — |
| 2014-01-17 | $13.63 | $57.96 | 60,300 | — | — |
| 2014-01-16 | $13.58 | $57.75 | 34,200 | — | — |
| 2014-01-15 | $13.61 | $57.88 | 35,100 | — | — |
| 2014-01-14 | $13.62 | $57.92 | 24,400 | — | — |
| 2014-01-13 | $13.60 | $57.84 | 36,900 | — | — |
| 2014-01-10 | $13.65 | $57.69 | 47,500 | — | — |
| 2014-01-09 | $13.46 | $56.89 | 87,900 | — | — |
| 2014-01-08 | $13.43 | $56.76 | 49,600 | — | — |
| 2014-01-07 | $13.45 | $56.85 | 38,800 | — | — |
| 2014-01-06 | $13.42 | $56.72 | 102,100 | — | — |
| 2014-01-03 | $13.38 | $56.55 | 38,700 | — | — |
| 2014-01-02 | $13.21 | $55.83 | 43,600 | — | — |