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
- 1985-02-13 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 | $10.75 | $13.88 | 10,791,300 | — | — |
| 2014-12-30 | $10.86 | $14.02 | 16,975,400 | — | — |
| 2014-12-29 | $10.48 | $13.53 | 13,918,000 | — | — |
| 2014-12-26 | $10.58 | $13.66 | 14,284,800 | — | — |
| 2014-12-24 | $10.31 | $13.31 | 9,273,600 | — | — |
| 2014-12-23 | $10.17 | $13.13 | 15,624,500 | — | — |
| 2014-12-22 | $10.32 | $13.32 | 18,471,500 | — | — |
| 2014-12-19 | $10.83 | $13.98 | 47,500,400 | — | — |
| 2014-12-18 | $11.09 | $14.31 | 19,607,800 | — | — |
| 2014-12-17 | $10.76 | $13.89 | 21,296,400 | — | — |
| 2014-12-16 | $10.32 | $13.32 | 25,554,600 | — | — |
| 2014-12-15 | $10.45 | $13.49 | 24,684,100 | — | — |
| 2014-12-12 | $11.47 | $14.80 | 15,284,900 | — | — |
| 2014-12-11 | $11.82 | $15.26 | 16,496,000 | — | — |
| 2014-12-10 | $11.94 | $15.41 | 19,150,800 | — | — |
| 2014-12-09 | $12.06 | $15.57 | 17,570,500 | — | — |
| 2014-12-08 | $11.54 | $14.90 | 18,570,400 | — | — |
| 2014-12-05 | $11.56 | $14.92 | 15,812,400 | — | — |
| 2014-12-04 | $11.96 | $15.44 | 14,253,100 | — | — |
| 2014-12-03 | $12.33 | $15.91 | 12,212,800 | — | — |
| 2014-12-02 | $11.93 | $15.40 | 14,920,900 | — | — |
| 2014-12-01 | $12.41 | $16.02 | 29,024,200 | — | — |
| 2014-11-28 | $11.89 | $15.35 | 13,464,100 | — | — |
| 2014-11-26 | $12.93 | $16.69 | 11,325,500 | — | — |
| 2014-11-25 | $12.90 | $16.59 | 17,978,700 | — | — |
| 2014-11-24 | $12.58 | $16.17 | 11,092,200 | — | — |
| 2014-11-21 | $12.85 | $16.52 | 12,994,700 | — | — |
| 2014-11-20 | $12.83 | $16.50 | 13,994,500 | — | — |
| 2014-11-19 | $12.46 | $16.02 | 23,849,600 | — | — |
| 2014-11-18 | $13.29 | $17.09 | 26,007,400 | — | — |
| 2014-11-17 | $12.47 | $16.03 | 15,598,800 | — | — |
| 2014-11-14 | $12.28 | $15.79 | 17,847,200 | — | — |
| 2014-11-13 | $11.51 | $14.80 | 12,111,600 | — | — |
| 2014-11-12 | $11.73 | $15.08 | 11,830,200 | — | — |
| 2014-11-11 | $11.64 | $14.97 | 19,777,100 | — | — |
| 2014-11-10 | $11.35 | $14.59 | 17,389,200 | — | — |
| 2014-11-07 | $12.16 | $15.63 | 20,838,400 | — | — |
| 2014-11-06 | $11.34 | $14.58 | 19,088,000 | — | — |
| 2014-11-05 | $10.97 | $14.10 | 26,788,000 | — | — |
| 2014-11-04 | $11.46 | $14.73 | 16,736,600 | — | — |
| 2014-11-03 | $11.92 | $15.33 | 18,582,200 | — | — |
| 2014-10-31 | $11.87 | $15.26 | 33,658,100 | — | — |
| 2014-10-30 | $12.29 | $15.80 | 26,754,800 | — | — |
| 2014-10-29 | $12.83 | $16.50 | 15,936,500 | — | — |
| 2014-10-28 | $13.52 | $17.38 | 6,910,000 | — | — |
| 2014-10-27 | $13.30 | $17.10 | 9,042,000 | — | — |
| 2014-10-24 | $13.52 | $17.38 | 9,428,700 | — | — |
| 2014-10-23 | $13.45 | $17.29 | 11,017,900 | — | — |
| 2014-10-22 | $13.39 | $17.22 | 10,546,400 | — | — |
| 2014-10-21 | $13.62 | $17.51 | 9,726,500 | — | — |
| 2014-10-20 | $13.68 | $17.59 | 7,813,300 | — | — |
| 2014-10-17 | $13.41 | $17.24 | 11,240,000 | — | — |
| 2014-10-16 | $13.78 | $17.72 | 12,820,700 | — | — |
| 2014-10-15 | $13.55 | $17.42 | 13,742,700 | — | — |
| 2014-10-14 | $13.67 | $17.58 | 10,181,900 | — | — |
| 2014-10-13 | $13.45 | $17.29 | 10,546,700 | — | — |
| 2014-10-10 | $13.48 | $17.33 | 11,679,900 | — | — |
| 2014-10-09 | $13.93 | $17.91 | 19,648,600 | — | — |
| 2014-10-08 | $14.37 | $18.48 | 20,503,900 | — | — |
| 2014-10-07 | $13.66 | $17.56 | 20,884,600 | — | — |
| 2014-10-06 | $14.24 | $18.31 | 13,519,500 | — | — |
| 2014-10-03 | $14.16 | $18.21 | 14,979,200 | — | — |
| 2014-10-02 | $14.70 | $18.90 | 13,280,300 | — | — |
| 2014-10-01 | $14.75 | $18.96 | 11,922,400 | — | — |
| 2014-09-30 | $14.66 | $18.85 | 15,680,800 | — | — |
| 2014-09-29 | $15.00 | $19.29 | 7,872,200 | — | — |
| 2014-09-26 | $15.24 | $19.59 | 8,276,800 | — | — |
| 2014-09-25 | $15.42 | $19.83 | 12,407,500 | — | — |
| 2014-09-24 | $15.33 | $19.71 | 8,989,100 | — | — |
| 2014-09-23 | $15.54 | $19.98 | 10,405,900 | — | — |
| 2014-09-22 | $15.41 | $19.81 | 13,348,700 | — | — |
| 2014-09-19 | $15.65 | $20.12 | 17,804,700 | — | — |
| 2014-09-18 | $16.00 | $20.57 | 10,900,800 | — | — |
| 2014-09-17 | $16.25 | $20.89 | 9,664,900 | — | — |
| 2014-09-16 | $16.57 | $21.30 | 9,668,300 | — | — |
| 2014-09-15 | $16.44 | $21.14 | 6,969,900 | — | — |
| 2014-09-12 | $16.52 | $21.24 | 9,612,000 | — | — |
| 2014-09-11 | $16.86 | $21.68 | 9,962,700 | — | — |
| 2014-09-10 | $16.74 | $21.52 | 10,331,600 | — | — |
| 2014-09-09 | $16.88 | $21.70 | 8,151,900 | — | — |
| 2014-09-08 | $16.74 | $21.52 | 10,162,900 | — | — |
| 2014-09-05 | $17.16 | $22.06 | 10,167,000 | — | — |
| 2014-09-04 | $17.02 | $21.88 | 14,899,200 | — | — |
| 2014-09-03 | $17.75 | $22.82 | 5,056,500 | — | — |
| 2014-09-02 | $17.86 | $22.96 | 8,611,900 | — | — |
| 2014-08-29 | $18.39 | $23.64 | 5,076,500 | — | — |
| 2014-08-28 | $18.22 | $23.43 | 4,829,000 | — | — |
| 2014-08-27 | $18.12 | $23.30 | 3,573,700 | — | — |
| 2014-08-26 | $18.25 | $23.40 | 6,523,400 | — | — |
| 2014-08-25 | $18.01 | $23.09 | 5,669,500 | — | — |
| 2014-08-22 | $18.24 | $23.39 | 8,141,300 | — | — |
| 2014-08-21 | $18.45 | $23.66 | 9,529,200 | — | — |
| 2014-08-20 | $18.72 | $24.00 | 5,890,000 | — | — |
| 2014-08-19 | $18.83 | $24.14 | 4,012,200 | — | — |
| 2014-08-18 | $19.01 | $24.37 | 6,010,600 | — | — |
| 2014-08-15 | $18.95 | $24.30 | 6,126,300 | — | — |
| 2014-08-14 | $19.12 | $24.52 | 9,049,700 | — | — |
| 2014-08-13 | $19.06 | $24.44 | 6,881,900 | — | — |
| 2014-08-12 | $19.18 | $24.59 | 10,271,900 | — | — |
| 2014-08-11 | $18.70 | $23.98 | 5,724,100 | — | — |
| 2014-08-08 | $18.69 | $23.96 | 8,532,600 | — | — |
| 2014-08-07 | $18.49 | $23.71 | 6,635,000 | — | — |
| 2014-08-06 | $18.36 | $23.54 | 8,441,700 | — | — |
| 2014-08-05 | $18.03 | $23.12 | 7,039,000 | — | — |
| 2014-08-04 | $18.05 | $23.14 | 6,918,500 | — | — |
| 2014-08-01 | $18.21 | $23.35 | 9,151,400 | — | — |
| 2014-07-31 | $18.08 | $23.18 | 9,035,100 | — | — |
| 2014-07-30 | $18.47 | $23.68 | 7,316,800 | — | — |
| 2014-07-29 | $18.59 | $23.84 | 3,920,200 | — | — |
| 2014-07-28 | $18.69 | $23.96 | 5,871,600 | — | — |
| 2014-07-25 | $18.68 | $23.95 | 8,675,400 | — | — |
| 2014-07-24 | $18.30 | $23.46 | 9,275,300 | — | — |
| 2014-07-23 | $18.74 | $24.03 | 7,517,200 | — | — |
| 2014-07-22 | $18.84 | $24.16 | 6,165,900 | — | — |
| 2014-07-21 | $19.10 | $24.49 | 7,394,900 | — | — |
| 2014-07-18 | $19.19 | $24.61 | 9,853,600 | — | — |
| 2014-07-17 | $19.18 | $24.59 | 12,789,100 | — | — |
| 2014-07-16 | $18.89 | $24.22 | 17,159,700 | — | — |
| 2014-07-15 | $18.33 | $23.50 | 14,481,000 | — | — |
| 2014-07-14 | $18.88 | $24.21 | 11,639,000 | — | — |
| 2014-07-11 | $19.29 | $24.73 | 13,204,300 | — | — |
| 2014-07-10 | $18.59 | $23.84 | 19,431,300 | — | — |
| 2014-07-09 | $18.90 | $24.23 | 10,934,700 | — | — |
| 2014-07-08 | $18.69 | $23.96 | 19,589,200 | — | — |
| 2014-07-07 | $18.31 | $23.48 | 12,778,500 | — | — |
| 2014-07-03 | $18.44 | $23.64 | 6,755,700 | — | — |
| 2014-07-02 | $18.34 | $23.52 | 6,742,700 | — | — |
| 2014-07-01 | $18.19 | $23.32 | 7,210,200 | — | — |
| 2014-06-30 | $18.30 | $23.46 | 7,898,600 | — | — |
| 2014-06-27 | $18.02 | $23.11 | 9,221,900 | — | — |
| 2014-06-26 | $18.01 | $23.09 | 7,946,600 | — | — |
| 2014-06-25 | $17.77 | $22.78 | 6,211,300 | — | — |
| 2014-06-24 | $17.74 | $22.75 | 9,831,500 | — | — |
| 2014-06-23 | $18.20 | $23.34 | 8,748,100 | — | — |
| 2014-06-20 | $17.82 | $22.85 | 16,426,800 | — | — |
| 2014-06-19 | $18.01 | $23.09 | 17,776,000 | — | — |
| 2014-06-18 | $17.40 | $22.31 | 8,889,300 | — | — |
| 2014-06-17 | $17.07 | $21.89 | 8,765,600 | — | — |
| 2014-06-16 | $16.94 | $21.72 | 8,929,300 | — | — |
| 2014-06-13 | $16.99 | $21.78 | 11,771,500 | — | — |
| 2014-06-12 | $16.75 | $21.48 | 8,992,700 | — | — |
| 2014-06-11 | $16.44 | $21.08 | 7,668,100 | — | — |
| 2014-06-10 | $16.26 | $20.85 | 6,352,300 | — | — |
| 2014-06-09 | $15.98 | $20.49 | 4,593,900 | — | — |
| 2014-06-06 | $16.05 | $20.58 | 6,237,300 | — | — |
| 2014-06-05 | $16.09 | $20.63 | 7,417,700 | — | — |
| 2014-06-04 | $15.92 | $20.41 | 6,503,500 | — | — |
| 2014-06-03 | $15.97 | $20.48 | 6,550,700 | — | — |
| 2014-06-02 | $15.90 | $20.39 | 7,319,200 | — | — |
| 2014-05-30 | $16.11 | $20.66 | 13,017,200 | — | — |
| 2014-05-29 | $15.77 | $20.22 | 8,912,400 | — | — |
| 2014-05-28 | $15.69 | $20.12 | 11,999,600 | — | — |
| 2014-05-27 | $15.94 | $20.37 | 12,191,200 | — | — |
| 2014-05-23 | $16.52 | $21.12 | 5,805,900 | — | — |
| 2014-05-22 | $16.59 | $21.21 | 8,605,600 | — | — |
| 2014-05-21 | $16.78 | $21.45 | 6,173,500 | — | — |
| 2014-05-20 | $16.66 | $21.29 | 6,245,300 | — | — |
| 2014-05-19 | $16.56 | $21.17 | 9,567,100 | — | — |
| 2014-05-16 | $16.62 | $21.24 | 6,932,800 | — | — |
| 2014-05-15 | $16.85 | $21.54 | 12,810,000 | — | — |
| 2014-05-14 | $17.40 | $22.24 | 7,907,500 | — | — |
| 2014-05-13 | $17.25 | $22.05 | 5,048,400 | — | — |
| 2014-05-12 | $17.36 | $22.19 | 5,839,200 | — | — |
| 2014-05-09 | $17.23 | $22.02 | 6,686,000 | — | — |
| 2014-05-08 | $17.17 | $21.95 | 6,941,300 | — | — |
| 2014-05-07 | $17.28 | $22.09 | 8,865,300 | — | — |
| 2014-05-06 | $17.45 | $22.30 | 5,257,600 | — | — |
| 2014-05-05 | $17.47 | $22.33 | 8,555,300 | — | — |
| 2014-05-02 | $17.40 | $22.24 | 12,876,800 | — | — |
| 2014-05-01 | $17.11 | $21.87 | 13,209,200 | — | — |
| 2014-04-30 | $17.47 | $22.33 | 11,828,100 | — | — |
| 2014-04-29 | $17.67 | $22.59 | 11,074,000 | — | — |
| 2014-04-28 | $17.33 | $22.15 | 14,423,700 | — | — |
| 2014-04-25 | $17.89 | $22.87 | 10,665,000 | — | — |
| 2014-04-24 | $17.47 | $22.33 | 13,352,300 | — | — |
| 2014-04-23 | $17.81 | $22.76 | 12,320,300 | — | — |
| 2014-04-22 | $17.55 | $22.43 | 18,948,500 | — | — |
| 2014-04-21 | $17.28 | $22.09 | 25,719,200 | — | — |
| 2014-04-17 | $17.98 | $22.98 | 8,633,100 | — | — |
| 2014-04-16 | $18.32 | $23.42 | 7,649,300 | — | — |
| 2014-04-15 | $18.54 | $23.70 | 10,447,900 | — | — |
| 2014-04-14 | $18.83 | $24.07 | 11,703,900 | — | — |
| 2014-04-11 | $18.62 | $23.80 | 8,482,300 | — | — |
| 2014-04-10 | $18.79 | $24.02 | 9,889,900 | — | — |
| 2014-04-09 | $18.93 | $24.20 | 10,035,000 | — | — |
| 2014-04-08 | $18.79 | $24.02 | 7,522,600 | — | — |
| 2014-04-07 | $18.35 | $23.45 | 6,474,000 | — | — |
| 2014-04-04 | $18.48 | $23.62 | 9,460,700 | — | — |
| 2014-04-03 | $18.35 | $23.45 | 10,580,300 | — | — |
| 2014-04-02 | $18.62 | $23.80 | 14,418,500 | — | — |
| 2014-04-01 | $17.89 | $22.87 | 8,008,000 | — | — |
| 2014-03-31 | $17.83 | $22.79 | 10,144,600 | — | — |
| 2014-03-28 | $18.30 | $23.39 | 12,542,500 | — | — |
| 2014-03-27 | $18.08 | $23.11 | 12,531,300 | — | — |
| 2014-03-26 | $17.88 | $22.85 | 15,661,600 | — | — |
| 2014-03-25 | $18.52 | $23.67 | 8,651,600 | — | — |
| 2014-03-24 | $18.53 | $23.68 | 15,150,300 | — | — |
| 2014-03-21 | $19.40 | $24.80 | 16,002,500 | — | — |
| 2014-03-20 | $19.42 | $24.82 | 9,341,000 | — | — |
| 2014-03-19 | $19.39 | $24.78 | 13,300,000 | — | — |
| 2014-03-18 | $20.22 | $25.84 | 11,402,600 | — | — |
| 2014-03-17 | $20.45 | $26.14 | 10,722,200 | — | — |
| 2014-03-14 | $20.91 | $26.73 | 12,194,000 | — | — |
| 2014-03-13 | $20.79 | $26.57 | 12,390,200 | — | — |
| 2014-03-12 | $20.34 | $26.00 | 10,076,200 | — | — |
| 2014-03-11 | $19.82 | $25.33 | 10,476,900 | — | — |
| 2014-03-10 | $19.75 | $25.24 | 7,728,000 | — | — |
| 2014-03-07 | $19.91 | $25.45 | 11,147,500 | — | — |
| 2014-03-06 | $20.35 | $26.01 | 10,918,600 | — | — |
| 2014-03-05 | $20.38 | $26.05 | 10,306,100 | — | — |
| 2014-03-04 | $20.36 | $26.02 | 9,318,100 | — | — |
| 2014-03-03 | $20.50 | $26.20 | 11,817,000 | — | — |
| 2014-02-28 | $20.38 | $26.05 | 12,270,100 | — | — |
| 2014-02-27 | $20.70 | $26.46 | 11,472,100 | — | — |
| 2014-02-26 | $20.79 | $26.57 | 13,212,600 | — | — |
| 2014-02-25 | $21.08 | $26.88 | 12,230,900 | — | — |
| 2014-02-24 | $21.23 | $27.07 | 15,749,100 | — | — |
| 2014-02-21 | $20.95 | $26.71 | 13,874,800 | — | — |
| 2014-02-20 | $20.98 | $26.75 | 19,645,300 | — | — |
| 2014-02-19 | $19.77 | $25.21 | 14,044,300 | — | — |
| 2014-02-18 | $20.36 | $25.96 | 13,883,800 | — | — |
| 2014-02-14 | $20.34 | $25.94 | 19,717,500 | — | — |
| 2014-02-13 | $20.09 | $25.62 | 21,827,900 | — | — |
| 2014-02-12 | $18.97 | $24.19 | 18,589,200 | — | — |
| 2014-02-11 | $19.57 | $24.95 | 13,500,600 | — | — |
| 2014-02-10 | $19.28 | $24.58 | 10,776,800 | — | — |
| 2014-02-07 | $18.89 | $24.09 | 10,385,700 | — | — |
| 2014-02-06 | $18.50 | $23.59 | 7,270,400 | — | — |
| 2014-02-05 | $18.56 | $23.67 | 14,268,100 | — | — |
| 2014-02-04 | $19.15 | $24.42 | 13,351,500 | — | — |
| 2014-02-03 | $19.30 | $24.61 | 17,360,300 | — | — |
| 2014-01-31 | $19.28 | $24.58 | 16,130,300 | — | — |
| 2014-01-30 | $19.22 | $24.51 | 17,025,000 | — | — |
| 2014-01-29 | $19.52 | $24.89 | 20,759,800 | — | — |
| 2014-01-28 | $18.80 | $23.97 | 11,698,900 | — | — |
| 2014-01-27 | $18.53 | $23.63 | 13,700,000 | — | — |
| 2014-01-24 | $19.03 | $24.27 | 22,899,500 | — | — |
| 2014-01-23 | $19.31 | $24.62 | 18,033,900 | — | — |
| 2014-01-22 | $18.80 | $23.97 | 11,668,400 | — | — |
| 2014-01-21 | $19.25 | $24.55 | 18,186,700 | — | — |
| 2014-01-17 | $18.77 | $23.93 | 19,137,300 | — | — |
| 2014-01-16 | $18.21 | $23.22 | 8,824,300 | — | — |
| 2014-01-15 | $18.04 | $23.00 | 8,504,400 | — | — |
| 2014-01-14 | $17.80 | $22.70 | 12,127,200 | — | — |
| 2014-01-13 | $18.17 | $23.17 | 13,278,200 | — | — |
| 2014-01-10 | $18.18 | $23.18 | 15,409,700 | — | — |
| 2014-01-09 | $17.74 | $22.62 | 10,538,600 | — | — |
| 2014-01-08 | $17.96 | $22.90 | 13,334,700 | — | — |
| 2014-01-07 | $18.27 | $23.30 | 10,197,600 | — | — |
| 2014-01-06 | $18.35 | $23.40 | 11,572,400 | — | — |
| 2014-01-03 | $18.15 | $23.14 | 13,974,300 | — | — |
| 2014-01-02 | $18.31 | $23.35 | 17,437,300 | — | — |