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
- 1991-06-26 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 | $13.77 | $14.70 | 3,758,600 | — | — |
| 2014-12-30 | $14.02 | $14.97 | 4,318,100 | — | — |
| 2014-12-29 | $14.37 | $15.34 | 3,447,400 | — | — |
| 2014-12-26 | $14.22 | $15.18 | 4,221,500 | — | — |
| 2014-12-24 | $13.81 | $14.74 | 2,828,400 | — | — |
| 2014-12-23 | $13.65 | $14.57 | 5,016,900 | — | — |
| 2014-12-22 | $13.66 | $14.58 | 4,936,900 | — | — |
| 2014-12-19 | $13.50 | $14.41 | 8,470,300 | — | — |
| 2014-12-18 | $13.21 | $14.10 | 7,685,200 | — | — |
| 2014-12-17 | $13.13 | $14.02 | 10,045,600 | — | — |
| 2014-12-16 | $12.79 | $13.65 | 8,188,200 | — | — |
| 2014-12-15 | $13.01 | $13.89 | 9,109,000 | — | — |
| 2014-12-12 | $13.29 | $14.19 | 5,028,400 | — | — |
| 2014-12-11 | $13.21 | $14.10 | 5,694,100 | — | — |
| 2014-12-10 | $13.36 | $14.26 | 6,243,700 | — | — |
| 2014-12-09 | $13.86 | $14.80 | 5,716,300 | — | — |
| 2014-12-08 | $13.60 | $14.52 | 7,063,500 | — | — |
| 2014-12-05 | $13.68 | $14.60 | 5,064,700 | — | — |
| 2014-12-04 | $13.74 | $14.67 | 3,588,100 | — | — |
| 2014-12-03 | $13.81 | $14.74 | 10,515,900 | — | — |
| 2014-12-02 | $13.84 | $14.78 | 6,607,800 | — | — |
| 2014-12-01 | $13.65 | $14.57 | 4,832,800 | — | — |
| 2014-11-28 | $13.87 | $14.81 | 2,976,500 | — | — |
| 2014-11-26 | $13.82 | $14.75 | 3,397,000 | — | — |
| 2014-11-25 | $13.92 | $14.86 | 6,541,500 | — | — |
| 2014-11-24 | $14.08 | $15.03 | 4,227,300 | — | — |
| 2014-11-21 | $14.10 | $15.05 | 3,721,700 | — | — |
| 2014-11-20 | $13.93 | $14.87 | 5,420,400 | — | — |
| 2014-11-19 | $13.92 | $14.86 | 5,654,900 | — | — |
| 2014-11-18 | $13.74 | $14.67 | 5,609,900 | — | — |
| 2014-11-17 | $13.76 | $14.69 | 6,114,000 | — | — |
| 2014-11-14 | $13.47 | $14.38 | 5,097,700 | — | — |
| 2014-11-13 | $13.69 | $14.61 | 8,959,100 | — | — |
| 2014-11-12 | $13.44 | $14.35 | 12,079,400 | — | — |
| 2014-11-11 | $13.49 | $14.40 | 5,532,900 | — | — |
| 2014-11-10 | $13.63 | $14.55 | 4,698,900 | — | — |
| 2014-11-07 | $13.46 | $14.37 | 7,497,000 | — | — |
| 2014-11-06 | $13.06 | $13.94 | 11,404,800 | — | — |
| 2014-11-05 | $13.95 | $14.89 | 14,820,700 | — | — |
| 2014-11-04 | $13.76 | $14.69 | 4,371,600 | — | — |
| 2014-11-03 | $14.12 | $15.07 | 4,977,600 | — | — |
| 2014-10-31 | $14.07 | $15.02 | 3,945,700 | — | — |
| 2014-10-30 | $13.95 | $14.89 | 4,384,000 | — | — |
| 2014-10-29 | $13.41 | $14.26 | 4,776,100 | — | — |
| 2014-10-28 | $13.60 | $14.46 | 4,499,500 | — | — |
| 2014-10-27 | $13.42 | $14.27 | 5,125,800 | — | — |
| 2014-10-24 | $13.73 | $14.60 | 4,252,000 | — | — |
| 2014-10-23 | $13.59 | $14.45 | 3,982,500 | — | — |
| 2014-10-22 | $13.63 | $14.50 | 5,524,600 | — | — |
| 2014-10-21 | $13.51 | $14.37 | 4,427,500 | — | — |
| 2014-10-20 | $13.36 | $14.21 | 5,166,900 | — | — |
| 2014-10-17 | $13.29 | $14.13 | 11,090,900 | — | — |
| 2014-10-16 | $12.98 | $13.81 | 8,196,700 | — | — |
| 2014-10-15 | $12.84 | $13.66 | 7,362,500 | — | — |
| 2014-10-14 | $13.21 | $14.05 | 6,423,300 | — | — |
| 2014-10-13 | $13.14 | $13.98 | 5,525,400 | — | — |
| 2014-10-10 | $13.25 | $14.09 | 7,317,800 | — | — |
| 2014-10-09 | $13.47 | $14.33 | 6,476,400 | — | — |
| 2014-10-08 | $14.04 | $14.93 | 7,524,600 | — | — |
| 2014-10-07 | $14.24 | $15.15 | 3,847,000 | — | — |
| 2014-10-06 | $14.30 | $15.21 | 3,192,900 | — | — |
| 2014-10-03 | $14.14 | $15.04 | 3,760,000 | — | — |
| 2014-10-02 | $14.14 | $15.04 | 4,880,200 | — | — |
| 2014-10-01 | $14.20 | $15.10 | 4,295,400 | — | — |
| 2014-09-30 | $14.18 | $15.08 | 3,619,200 | — | — |
| 2014-09-29 | $14.21 | $15.11 | 2,456,800 | — | — |
| 2014-09-26 | $14.22 | $15.12 | 2,715,900 | — | — |
| 2014-09-25 | $14.15 | $15.05 | 3,789,800 | — | — |
| 2014-09-24 | $14.46 | $15.38 | 2,328,300 | — | — |
| 2014-09-23 | $14.51 | $15.43 | 2,833,700 | — | — |
| 2014-09-22 | $14.55 | $15.48 | 2,966,800 | — | — |
| 2014-09-19 | $14.70 | $15.63 | 4,797,600 | — | — |
| 2014-09-18 | $14.47 | $15.39 | 2,682,600 | — | — |
| 2014-09-17 | $14.47 | $15.39 | 2,931,700 | — | — |
| 2014-09-16 | $14.57 | $15.50 | 2,893,700 | — | — |
| 2014-09-15 | $14.40 | $15.32 | 2,658,200 | — | — |
| 2014-09-12 | $14.41 | $15.33 | 3,701,700 | — | — |
| 2014-09-11 | $14.52 | $15.44 | 4,485,200 | — | — |
| 2014-09-10 | $14.48 | $15.40 | 4,106,300 | — | — |
| 2014-09-09 | $14.74 | $15.68 | 3,120,000 | — | — |
| 2014-09-08 | $14.94 | $15.89 | 3,945,100 | — | — |
| 2014-09-05 | $14.89 | $15.84 | 3,000,000 | — | — |
| 2014-09-04 | $14.68 | $15.61 | 4,481,800 | — | — |
| 2014-09-03 | $14.56 | $15.49 | 6,911,300 | — | — |
| 2014-09-02 | $14.95 | $15.90 | 3,803,700 | — | — |
| 2014-08-29 | $15.18 | $16.15 | 1,828,500 | — | — |
| 2014-08-28 | $15.10 | $16.06 | 1,851,500 | — | — |
| 2014-08-27 | $15.04 | $16.00 | 2,335,700 | — | — |
| 2014-08-26 | $15.03 | $15.99 | 2,702,300 | — | — |
| 2014-08-25 | $15.16 | $16.12 | 1,898,400 | — | — |
| 2014-08-22 | $15.02 | $15.97 | 2,929,500 | — | — |
| 2014-08-21 | $15.07 | $16.03 | 2,241,100 | — | — |
| 2014-08-20 | $15.05 | $16.01 | 4,216,100 | — | — |
| 2014-08-19 | $14.90 | $15.85 | 2,418,400 | — | — |
| 2014-08-18 | $14.75 | $15.69 | 2,504,500 | — | — |
| 2014-08-15 | $14.81 | $15.75 | 2,811,900 | — | — |
| 2014-08-14 | $14.91 | $15.86 | 2,037,700 | — | — |
| 2014-08-13 | $14.68 | $15.61 | 3,471,400 | — | — |
| 2014-08-12 | $14.59 | $15.52 | 3,826,900 | — | — |
| 2014-08-11 | $14.56 | $15.49 | 4,825,200 | — | — |
| 2014-08-08 | $14.75 | $15.69 | 4,125,800 | — | — |
| 2014-08-07 | $14.39 | $15.30 | 4,431,200 | — | — |
| 2014-08-06 | $14.36 | $15.27 | 6,789,600 | — | — |
| 2014-08-05 | $14.50 | $15.42 | 4,224,700 | — | — |
| 2014-08-04 | $14.81 | $15.75 | 6,018,000 | — | — |
| 2014-08-01 | $14.70 | $15.63 | 4,026,800 | — | — |
| 2014-07-31 | $14.61 | $15.54 | 3,890,900 | — | — |
| 2014-07-30 | $14.99 | $15.94 | 3,273,400 | — | — |
| 2014-07-29 | $15.10 | $16.01 | 2,436,300 | — | — |
| 2014-07-28 | $15.21 | $16.12 | 3,282,400 | — | — |
| 2014-07-25 | $15.09 | $16.00 | 3,256,300 | — | — |
| 2014-07-24 | $15.28 | $16.20 | 3,098,000 | — | — |
| 2014-07-23 | $15.20 | $16.11 | 2,454,600 | — | — |
| 2014-07-22 | $15.22 | $16.13 | 3,580,400 | — | — |
| 2014-07-21 | $15.15 | $16.06 | 2,544,000 | — | — |
| 2014-07-18 | $15.19 | $16.10 | 3,200,400 | — | — |
| 2014-07-17 | $15.07 | $15.98 | 3,400,600 | — | — |
| 2014-07-16 | $15.25 | $16.17 | 4,559,400 | — | — |
| 2014-07-15 | $15.15 | $16.06 | 4,675,500 | — | — |
| 2014-07-14 | $15.19 | $16.10 | 6,047,000 | — | — |
| 2014-07-11 | $15.41 | $16.34 | 4,120,600 | — | — |
| 2014-07-10 | $15.53 | $16.46 | 3,493,700 | — | — |
| 2014-07-09 | $15.38 | $16.30 | 5,461,600 | — | — |
| 2014-07-08 | $15.49 | $16.42 | 4,499,900 | — | — |
| 2014-07-07 | $15.44 | $16.37 | 6,598,400 | — | — |
| 2014-07-03 | $15.46 | $16.39 | 3,206,100 | — | — |
| 2014-07-02 | $15.44 | $16.37 | 7,359,400 | — | — |
| 2014-07-01 | $15.57 | $16.51 | 5,599,400 | — | — |
| 2014-06-30 | $15.55 | $16.48 | 5,983,200 | — | — |
| 2014-06-27 | $15.53 | $16.46 | 8,856,100 | — | — |
| 2014-06-26 | $15.45 | $16.38 | 7,025,400 | — | — |
| 2014-06-25 | $15.32 | $16.24 | 8,561,900 | — | — |
| 2014-06-24 | $15.20 | $16.11 | 7,075,700 | — | — |
| 2014-06-23 | $15.28 | $16.20 | 4,479,400 | — | — |
| 2014-06-20 | $15.26 | $16.18 | 6,356,500 | — | — |
| 2014-06-19 | $15.21 | $16.12 | 6,715,800 | — | — |
| 2014-06-18 | $15.03 | $15.93 | 8,997,200 | — | — |
| 2014-06-17 | $14.56 | $15.43 | 7,051,900 | — | — |
| 2014-06-16 | $14.43 | $15.30 | 5,347,500 | — | — |
| 2014-06-13 | $14.20 | $15.05 | 4,804,600 | — | — |
| 2014-06-12 | $14.17 | $15.02 | 6,047,700 | — | — |
| 2014-06-11 | $14.23 | $15.08 | 5,185,700 | — | — |
| 2014-06-10 | $14.29 | $15.15 | 4,897,300 | — | — |
| 2014-06-09 | $14.39 | $15.25 | 6,111,500 | — | — |
| 2014-06-06 | $14.46 | $15.33 | 5,089,200 | — | — |
| 2014-06-05 | $14.28 | $15.14 | 6,039,100 | — | — |
| 2014-06-04 | $13.97 | $14.81 | 7,115,400 | — | — |
| 2014-06-03 | $14.19 | $15.04 | 4,228,500 | — | — |
| 2014-06-02 | $14.10 | $14.95 | 3,712,000 | — | — |
| 2014-05-30 | $14.10 | $14.95 | 7,938,400 | — | — |
| 2014-05-29 | $13.96 | $14.80 | 7,454,700 | — | — |
| 2014-05-28 | $13.87 | $14.70 | 4,513,100 | — | — |
| 2014-05-27 | $13.77 | $14.60 | 4,676,500 | — | — |
| 2014-05-23 | $13.61 | $14.43 | 5,683,500 | — | — |
| 2014-05-22 | $13.68 | $14.50 | 10,871,600 | — | — |
| 2014-05-21 | $13.58 | $14.40 | 9,295,700 | — | — |
| 2014-05-20 | $13.83 | $14.66 | 3,368,000 | — | — |
| 2014-05-19 | $14.00 | $14.84 | 4,078,100 | — | — |
| 2014-05-16 | $14.22 | $15.07 | 3,806,000 | — | — |
| 2014-05-15 | $14.20 | $15.05 | 3,564,900 | — | — |
| 2014-05-14 | $14.18 | $15.03 | 3,653,200 | — | — |
| 2014-05-13 | $14.09 | $14.94 | 2,415,200 | — | — |
| 2014-05-12 | $14.01 | $14.85 | 3,575,800 | — | — |
| 2014-05-09 | $14.04 | $14.88 | 4,777,400 | — | — |
| 2014-05-08 | $14.08 | $14.93 | 8,089,100 | — | — |
| 2014-05-07 | $14.47 | $15.34 | 4,398,400 | — | — |
| 2014-05-06 | $14.19 | $15.04 | 4,358,500 | — | — |
| 2014-05-05 | $14.29 | $15.15 | 3,291,900 | — | — |
| 2014-05-02 | $14.33 | $15.19 | 3,412,000 | — | — |
| 2014-05-01 | $14.73 | $15.61 | 4,599,400 | — | — |
| 2014-04-30 | $14.45 | $15.32 | 5,785,000 | — | — |
| 2014-04-29 | $14.32 | $15.18 | 5,542,200 | — | — |
| 2014-04-28 | $14.35 | $15.16 | 6,122,200 | — | — |
| 2014-04-25 | $14.44 | $15.25 | 4,162,700 | — | — |
| 2014-04-24 | $14.51 | $15.33 | 4,101,300 | — | — |
| 2014-04-23 | $14.28 | $15.08 | 3,170,800 | — | — |
| 2014-04-22 | $14.14 | $14.94 | 5,337,800 | — | — |
| 2014-04-21 | $14.14 | $14.94 | 3,692,400 | — | — |
| 2014-04-17 | $14.26 | $15.06 | 2,902,500 | — | — |
| 2014-04-16 | $14.35 | $15.16 | 5,563,500 | — | — |
| 2014-04-15 | $14.33 | $15.14 | 4,484,900 | — | — |
| 2014-04-14 | $14.31 | $15.12 | 3,608,300 | — | — |
| 2014-04-11 | $14.15 | $14.95 | 5,217,900 | — | — |
| 2014-04-10 | $14.43 | $15.24 | 5,899,500 | — | — |
| 2014-04-09 | $14.30 | $15.11 | 8,194,800 | — | — |
| 2014-04-08 | $14.38 | $15.19 | 3,593,100 | — | — |
| 2014-04-07 | $14.19 | $14.99 | 4,951,600 | — | — |
| 2014-04-04 | $14.33 | $15.14 | 7,403,700 | — | — |
| 2014-04-03 | $14.25 | $15.05 | 4,360,000 | — | — |
| 2014-04-02 | $14.25 | $15.05 | 5,591,500 | — | — |
| 2014-04-01 | $14.31 | $15.12 | 4,790,700 | — | — |
| 2014-03-31 | $14.28 | $15.08 | 6,983,300 | — | — |
| 2014-03-28 | $14.29 | $15.10 | 5,875,900 | — | — |
| 2014-03-27 | $14.02 | $14.81 | 4,550,100 | — | — |
| 2014-03-26 | $13.73 | $14.50 | 4,108,700 | — | — |
| 2014-03-25 | $13.93 | $14.72 | 3,997,900 | — | — |
| 2014-03-24 | $13.87 | $14.65 | 4,508,800 | — | — |
| 2014-03-21 | $13.89 | $14.67 | 6,004,500 | — | — |
| 2014-03-20 | $13.97 | $14.76 | 4,092,300 | — | — |
| 2014-03-19 | $13.83 | $14.61 | 4,115,500 | — | — |
| 2014-03-18 | $14.02 | $14.81 | 3,010,500 | — | — |
| 2014-03-17 | $13.91 | $14.69 | 2,971,400 | — | — |
| 2014-03-14 | $13.81 | $14.59 | 3,308,400 | — | — |
| 2014-03-13 | $13.84 | $14.62 | 3,937,800 | — | — |
| 2014-03-12 | $13.84 | $14.62 | 3,456,300 | — | — |
| 2014-03-11 | $13.61 | $14.38 | 5,951,700 | — | — |
| 2014-03-10 | $13.84 | $14.62 | 5,844,300 | — | — |
| 2014-03-07 | $14.05 | $14.84 | 6,189,800 | — | — |
| 2014-03-06 | $13.99 | $14.78 | 5,778,800 | — | — |
| 2014-03-05 | $14.04 | $14.83 | 4,721,700 | — | — |
| 2014-03-04 | $13.95 | $14.74 | 5,669,400 | — | — |
| 2014-03-03 | $13.86 | $14.64 | 7,896,500 | — | — |
| 2014-02-28 | $13.65 | $14.42 | 9,202,800 | — | — |
| 2014-02-27 | $13.78 | $14.56 | 10,288,000 | — | — |
| 2014-02-26 | $14.17 | $14.97 | 9,411,200 | — | — |
| 2014-02-25 | $14.29 | $15.10 | 4,971,900 | — | — |
| 2014-02-24 | $14.27 | $15.07 | 9,062,200 | — | — |
| 2014-02-21 | $14.63 | $15.45 | 4,392,900 | — | — |
| 2014-02-20 | $14.52 | $15.34 | 5,707,300 | — | — |
| 2014-02-19 | $14.41 | $15.22 | 6,897,500 | — | — |
| 2014-02-18 | $14.76 | $15.59 | 4,366,100 | — | — |
| 2014-02-14 | $14.62 | $15.44 | 2,871,900 | — | — |
| 2014-02-13 | $14.49 | $15.31 | 3,640,600 | — | — |
| 2014-02-12 | $14.31 | $15.12 | 4,655,900 | — | — |
| 2014-02-11 | $14.33 | $15.14 | 4,940,400 | — | — |
| 2014-02-10 | $14.05 | $14.84 | 3,095,300 | — | — |
| 2014-02-07 | $14.06 | $14.85 | 3,439,100 | — | — |
| 2014-02-06 | $13.96 | $14.75 | 3,388,800 | — | — |
| 2014-02-05 | $13.84 | $14.62 | 3,564,300 | — | — |
| 2014-02-04 | $13.83 | $14.61 | 4,359,500 | — | — |
| 2014-02-03 | $13.71 | $14.48 | 5,421,100 | — | — |
| 2014-01-31 | $14.06 | $14.85 | 7,542,400 | — | — |
| 2014-01-30 | $13.95 | $14.74 | 3,184,900 | — | — |
| 2014-01-29 | $13.75 | $14.47 | 7,127,300 | — | — |
| 2014-01-28 | $13.97 | $14.70 | 5,337,000 | — | — |
| 2014-01-27 | $13.64 | $14.36 | 8,703,400 | — | — |
| 2014-01-24 | $13.72 | $14.44 | 12,287,800 | — | — |
| 2014-01-23 | $14.19 | $14.94 | 5,266,300 | — | — |
| 2014-01-22 | $14.47 | $15.23 | 3,384,100 | — | — |
| 2014-01-21 | $14.43 | $15.19 | 4,683,800 | — | — |
| 2014-01-17 | $14.30 | $15.05 | 3,437,900 | — | — |
| 2014-01-16 | $14.31 | $15.06 | 4,247,100 | — | — |
| 2014-01-15 | $14.30 | $15.05 | 5,268,500 | — | — |
| 2014-01-14 | $14.44 | $15.20 | 4,268,300 | — | — |
| 2014-01-13 | $14.26 | $15.01 | 4,807,200 | — | — |
| 2014-01-10 | $14.53 | $15.29 | 4,807,700 | — | — |
| 2014-01-09 | $14.46 | $15.22 | 5,359,500 | — | — |
| 2014-01-08 | $14.30 | $15.05 | 6,992,400 | — | — |
| 2014-01-07 | $14.59 | $15.36 | 10,596,900 | — | — |
| 2014-01-06 | $14.34 | $15.09 | 5,067,000 | — | — |
| 2014-01-03 | $14.20 | $14.95 | 4,104,700 | — | — |
| 2014-01-02 | $14.27 | $15.02 | 3,987,200 | — | — |