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
- 1983-12-30 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 | $11.74 | $40.27 | 2,180,105 | — | — |
| 2014-12-30 | $11.80 | $40.49 | 1,164,374 | — | — |
| 2014-12-29 | $11.75 | $40.32 | 2,341,989 | — | — |
| 2014-12-26 | $11.70 | $40.16 | 727,413 | — | — |
| 2014-12-24 | $11.72 | $40.21 | 1,333,093 | — | — |
| 2014-12-23 | $11.62 | $39.87 | 1,630,807 | — | — |
| 2014-12-22 | $11.54 | $39.60 | 3,373,951 | — | — |
| 2014-12-19 | $11.52 | $39.54 | 2,633,296 | — | — |
| 2014-12-18 | $11.54 | $39.59 | 2,297,567 | — | — |
| 2014-12-17 | $11.32 | $38.85 | 2,123,295 | — | — |
| 2014-12-16 | $11.18 | $38.37 | 4,698,501 | — | — |
| 2014-12-15 | $11.18 | $38.35 | 2,463,723 | — | — |
| 2014-12-12 | $11.09 | $38.07 | 2,002,843 | — | — |
| 2014-12-11 | $11.35 | $38.94 | 1,627,817 | — | — |
| 2014-12-10 | $11.26 | $38.62 | 2,341,562 | — | — |
| 2014-12-09 | $11.49 | $39.42 | 1,443,721 | — | — |
| 2014-12-08 | $11.44 | $39.26 | 2,177,115 | — | — |
| 2014-12-05 | $11.65 | $39.98 | 1,699,149 | — | — |
| 2014-12-04 | $11.52 | $39.53 | 2,369,326 | — | — |
| 2014-12-03 | $11.76 | $40.34 | 1,835,405 | — | — |
| 2014-12-02 | $11.75 | $40.30 | 4,605,813 | — | — |
| 2014-12-01 | $11.66 | $40.00 | 3,612,720 | — | — |
| 2014-11-28 | $11.73 | $40.26 | 1,436,887 | — | — |
| 2014-11-26 | $11.72 | $40.20 | 1,322,842 | — | — |
| 2014-11-25 | $11.68 | $39.95 | 2,741,362 | — | — |
| 2014-11-24 | $11.56 | $39.54 | 1,475,329 | — | — |
| 2014-11-21 | $11.59 | $39.64 | 2,278,773 | — | — |
| 2014-11-20 | $11.45 | $39.15 | 2,392,391 | — | — |
| 2014-11-19 | $11.64 | $39.82 | 1,726,913 | — | — |
| 2014-11-18 | $11.68 | $39.94 | 1,029,399 | — | — |
| 2014-11-17 | $11.64 | $39.81 | 1,308,319 | — | — |
| 2014-11-14 | $11.61 | $39.72 | 1,294,224 | — | — |
| 2014-11-13 | $11.62 | $39.75 | 1,557,340 | — | — |
| 2014-11-12 | $11.67 | $39.92 | 2,956,639 | — | — |
| 2014-11-11 | $11.61 | $39.70 | 2,104,074 | — | — |
| 2014-11-10 | $11.78 | $40.28 | 3,995,435 | — | — |
| 2014-11-07 | $11.61 | $39.71 | 2,570,080 | — | — |
| 2014-11-06 | $11.32 | $38.71 | 2,484,653 | — | — |
| 2014-11-05 | $11.41 | $39.03 | 2,454,753 | — | — |
| 2014-11-04 | $11.26 | $38.51 | 2,126,285 | — | — |
| 2014-11-03 | $11.38 | $38.91 | 2,107,064 | — | — |
| 2014-10-31 | $11.46 | $39.21 | 2,334,301 | — | — |
| 2014-10-30 | $11.30 | $38.63 | 1,637,641 | — | — |
| 2014-10-29 | $11.19 | $38.27 | 1,703,847 | — | — |
| 2014-10-28 | $11.32 | $38.71 | 1,182,314 | — | — |
| 2014-10-27 | $11.26 | $38.51 | 2,436,814 | — | — |
| 2014-10-24 | $10.99 | $37.60 | 1,912,717 | — | — |
| 2014-10-23 | $10.90 | $37.29 | 1,939,200 | — | — |
| 2014-10-22 | $10.69 | $36.56 | 2,760,583 | — | — |
| 2014-10-21 | $10.90 | $37.28 | 3,947,168 | — | — |
| 2014-10-20 | $10.70 | $36.59 | 2,140,808 | — | — |
| 2014-10-17 | $10.62 | $36.34 | 3,444,001 | — | — |
| 2014-10-16 | $10.42 | $35.64 | 4,915,059 | — | — |
| 2014-10-15 | $10.22 | $34.95 | 3,695,158 | — | — |
| 2014-10-14 | $10.27 | $35.14 | 3,219,755 | — | — |
| 2014-10-13 | $10.22 | $34.96 | 2,046,838 | — | — |
| 2014-10-10 | $10.29 | $35.20 | 3,506,790 | — | — |
| 2014-10-09 | $10.39 | $35.55 | 3,486,288 | — | — |
| 2014-10-08 | $10.52 | $35.97 | 2,119,451 | — | — |
| 2014-10-07 | $10.45 | $35.73 | 2,097,667 | — | — |
| 2014-10-06 | $10.55 | $36.07 | 1,823,446 | — | — |
| 2014-10-03 | $10.50 | $35.90 | 3,033,950 | — | — |
| 2014-10-02 | $10.43 | $35.68 | 2,649,528 | — | — |
| 2014-10-01 | $10.47 | $35.82 | 2,973,724 | — | — |
| 2014-09-30 | $10.53 | $36.00 | 3,010,458 | — | — |
| 2014-09-29 | $10.63 | $36.34 | 2,098,521 | — | — |
| 2014-09-26 | $10.76 | $36.79 | 1,983,622 | — | — |
| 2014-09-25 | $10.65 | $36.42 | 4,559,682 | — | — |
| 2014-09-24 | $10.93 | $37.37 | 3,788,273 | — | — |
| 2014-09-23 | $11.03 | $37.74 | 1,500,530 | — | — |
| 2014-09-22 | $11.06 | $37.82 | 1,086,635 | — | — |
| 2014-09-19 | $11.09 | $37.93 | 2,594,000 | — | — |
| 2014-09-18 | $11.24 | $38.45 | 1,862,315 | — | — |
| 2014-09-17 | $11.07 | $37.87 | 3,090,760 | — | — |
| 2014-09-16 | $11.00 | $37.61 | 1,760,657 | — | — |
| 2014-09-15 | $10.85 | $37.11 | 1,739,727 | — | — |
| 2014-09-12 | $10.86 | $37.15 | 2,789,201 | — | — |
| 2014-09-11 | $10.96 | $37.50 | 1,468,922 | — | — |
| 2014-09-10 | $11.04 | $37.76 | 1,801,662 | — | — |
| 2014-09-09 | $11.08 | $37.91 | 2,139,954 | — | — |
| 2014-09-08 | $11.01 | $37.66 | 2,165,582 | — | — |
| 2014-09-05 | $11.21 | $38.33 | 957,213 | — | — |
| 2014-09-04 | $11.16 | $38.18 | 936,710 | — | — |
| 2014-09-03 | $11.27 | $38.54 | 1,341,209 | — | — |
| 2014-09-02 | $11.20 | $38.30 | 1,611,159 | — | — |
| 2014-08-29 | $11.18 | $38.23 | 1,850,355 | — | — |
| 2014-08-28 | $11.15 | $38.12 | 2,043,848 | — | — |
| 2014-08-27 | $11.33 | $38.76 | 1,029,399 | — | — |
| 2014-08-26 | $11.24 | $38.31 | 1,946,888 | — | — |
| 2014-08-25 | $11.25 | $38.35 | 1,122,088 | — | — |
| 2014-08-22 | $11.26 | $38.39 | 1,577,415 | — | — |
| 2014-08-21 | $11.26 | $38.39 | 1,259,625 | — | — |
| 2014-08-20 | $11.22 | $38.26 | 1,066,133 | — | — |
| 2014-08-19 | $11.21 | $38.22 | 1,589,802 | — | — |
| 2014-08-18 | $11.18 | $38.12 | 1,597,918 | — | — |
| 2014-08-15 | $11.12 | $37.92 | 2,278,346 | — | — |
| 2014-08-14 | $11.08 | $37.76 | 1,721,360 | — | — |
| 2014-08-13 | $11.05 | $37.67 | 2,279,627 | — | — |
| 2014-08-12 | $10.92 | $37.24 | 3,119,378 | — | — |
| 2014-08-11 | $10.92 | $37.24 | 3,742,997 | — | — |
| 2014-08-08 | $10.52 | $35.86 | 1,832,843 | — | — |
| 2014-08-07 | $10.43 | $35.55 | 2,352,668 | — | — |
| 2014-08-06 | $10.42 | $35.52 | 1,553,922 | — | — |
| 2014-08-05 | $10.32 | $35.19 | 2,074,602 | — | — |
| 2014-08-04 | $10.46 | $35.65 | 970,881 | — | — |
| 2014-08-01 | $10.38 | $35.37 | 2,575,633 | — | — |
| 2014-07-31 | $10.45 | $35.63 | 3,364,127 | — | — |
| 2014-07-30 | $10.53 | $35.88 | 2,323,195 | — | — |
| 2014-07-29 | $10.40 | $35.47 | 2,056,235 | — | — |
| 2014-07-28 | $10.45 | $35.62 | 1,242,113 | — | — |
| 2014-07-25 | $10.44 | $35.60 | 1,999,426 | — | — |
| 2014-07-24 | $10.43 | $35.55 | 2,079,300 | — | — |
| 2014-07-23 | $10.45 | $35.62 | 1,989,175 | — | — |
| 2014-07-22 | $10.42 | $35.51 | 2,834,050 | — | — |
| 2014-07-21 | $10.38 | $35.39 | 1,079,374 | — | — |
| 2014-07-18 | $10.44 | $35.58 | 1,073,394 | — | — |
| 2014-07-17 | $10.37 | $35.35 | 2,013,094 | — | — |
| 2014-07-16 | $10.49 | $35.77 | 2,120,733 | — | — |
| 2014-07-15 | $10.32 | $35.17 | 1,217,766 | — | — |
| 2014-07-14 | $10.29 | $35.07 | 1,626,536 | — | — |
| 2014-07-11 | $10.23 | $34.87 | 1,058,017 | — | — |
| 2014-07-10 | $10.33 | $35.21 | 1,770,054 | — | — |
| 2014-07-09 | $10.28 | $35.05 | 1,693,169 | — | — |
| 2014-07-08 | $10.27 | $35.02 | 2,467,567 | — | — |
| 2014-07-07 | $10.29 | $35.09 | 1,637,641 | — | — |
| 2014-07-03 | $10.28 | $35.03 | 1,441,586 | — | — |
| 2014-07-02 | $10.34 | $35.26 | 1,572,289 | — | — |
| 2014-07-01 | $10.36 | $35.32 | 2,119,878 | — | — |
| 2014-06-30 | $10.31 | $35.13 | 2,986,965 | — | — |
| 2014-06-27 | $10.29 | $35.07 | 3,173,197 | — | — |
| 2014-06-26 | $10.13 | $34.52 | 1,623,546 | — | — |
| 2014-06-25 | $10.07 | $34.33 | 2,109,200 | — | — |
| 2014-06-24 | $10.06 | $34.29 | 1,838,395 | — | — |
| 2014-06-23 | $10.11 | $34.45 | 2,088,270 | — | — |
| 2014-06-20 | $10.11 | $34.45 | 2,514,125 | — | — |
| 2014-06-19 | $10.04 | $34.24 | 3,208,222 | — | — |
| 2014-06-18 | $10.11 | $34.48 | 2,298,848 | — | — |
| 2014-06-17 | $10.07 | $34.34 | 1,566,309 | — | — |
| 2014-06-16 | $10.05 | $34.24 | 1,313,872 | — | — |
| 2014-06-13 | $10.09 | $34.39 | 1,153,268 | — | — |
| 2014-06-12 | $10.05 | $34.27 | 1,587,666 | — | — |
| 2014-06-11 | $10.10 | $34.44 | 1,745,707 | — | — |
| 2014-06-10 | $10.24 | $34.91 | 2,244,175 | — | — |
| 2014-06-09 | $10.26 | $34.97 | 1,884,099 | — | — |
| 2014-06-06 | $10.19 | $34.75 | 1,969,953 | — | — |
| 2014-06-05 | $10.15 | $34.60 | 2,648,673 | — | — |
| 2014-06-04 | $10.21 | $34.79 | 2,016,938 | — | — |
| 2014-06-03 | $10.22 | $34.85 | 2,283,899 | — | — |
| 2014-06-02 | $10.13 | $34.55 | 2,095,532 | — | — |
| 2014-05-30 | $10.08 | $34.35 | 2,787,493 | — | — |
| 2014-05-29 | $10.17 | $34.65 | 4,016,791 | — | — |
| 2014-05-28 | $10.24 | $34.92 | 3,487,142 | — | — |
| 2014-05-27 | $10.36 | $35.18 | 7,105,415 | — | — |
| 2014-05-23 | $10.42 | $35.39 | 2,416,311 | — | — |
| 2014-05-22 | $10.36 | $35.17 | 6,211,846 | — | — |
| 2014-05-21 | $10.39 | $35.31 | 3,794,253 | — | — |
| 2014-05-20 | $10.33 | $35.07 | 5,108,125 | — | — |
| 2014-05-19 | $10.42 | $35.39 | 2,372,316 | — | — |
| 2014-05-16 | $10.36 | $35.17 | 7,226,295 | — | — |
| 2014-05-15 | $10.31 | $35.02 | 6,175,112 | — | — |
| 2014-05-14 | $10.21 | $34.69 | 7,320,692 | — | — |
| 2014-05-13 | $10.11 | $34.35 | 2,763,146 | — | — |
| 2014-05-12 | $10.05 | $34.14 | 2,438,949 | — | — |
| 2014-05-09 | $10.06 | $34.15 | 2,381,713 | — | — |
| 2014-05-08 | $10.06 | $34.15 | 2,318,497 | — | — |
| 2014-05-07 | $9.89 | $33.60 | 2,118,597 | — | — |
| 2014-05-06 | $9.80 | $33.29 | 2,087,843 | — | — |
| 2014-05-05 | $9.81 | $33.33 | 1,143,017 | — | — |
| 2014-05-02 | $9.88 | $33.56 | 1,905,456 | — | — |
| 2014-05-01 | $9.86 | $33.50 | 1,323,696 | — | — |
| 2014-04-30 | $9.85 | $33.44 | 1,867,868 | — | — |
| 2014-04-29 | $9.77 | $33.20 | 2,145,506 | — | — |
| 2014-04-28 | $9.68 | $32.86 | 1,539,827 | — | — |
| 2014-04-25 | $9.59 | $32.59 | 2,268,522 | — | — |
| 2014-04-24 | $9.74 | $33.08 | 2,045,557 | — | — |
| 2014-04-23 | $9.68 | $32.87 | 1,922,541 | — | — |
| 2014-04-22 | $9.79 | $33.25 | 2,258,698 | — | — |
| 2014-04-21 | $9.84 | $33.42 | 2,314,225 | — | — |
| 2014-04-17 | $9.85 | $33.46 | 1,310,028 | — | — |
| 2014-04-16 | $9.88 | $33.57 | 1,596,636 | — | — |
| 2014-04-15 | $9.81 | $33.33 | 3,309,026 | — | — |
| 2014-04-14 | $9.80 | $33.27 | 3,682,771 | — | — |
| 2014-04-11 | $9.70 | $32.95 | 3,412,393 | — | — |
| 2014-04-10 | $9.60 | $32.62 | 2,070,758 | — | — |
| 2014-04-09 | $9.71 | $32.99 | 1,368,545 | — | — |
| 2014-04-08 | $9.72 | $33.02 | 1,743,998 | — | — |
| 2014-04-07 | $9.56 | $32.47 | 1,483,445 | — | — |
| 2014-04-04 | $9.61 | $32.63 | 1,643,194 | — | — |
| 2014-04-03 | $9.61 | $32.63 | 1,866,586 | — | — |
| 2014-04-02 | $9.65 | $32.79 | 1,682,491 | — | — |
| 2014-04-01 | $9.61 | $32.63 | 1,763,219 | — | — |
| 2014-03-31 | $9.56 | $32.48 | 2,374,879 | — | — |
| 2014-03-28 | $9.48 | $32.19 | 2,098,949 | — | — |
| 2014-03-27 | $9.33 | $31.69 | 2,050,682 | — | — |
| 2014-03-26 | $9.33 | $31.70 | 2,456,035 | — | — |
| 2014-03-25 | $9.25 | $31.43 | 1,471,058 | — | — |
| 2014-03-24 | $9.23 | $31.34 | 1,720,933 | — | — |
| 2014-03-21 | $9.21 | $31.29 | 3,209,503 | — | — |
| 2014-03-20 | $9.18 | $31.17 | 4,947,095 | — | — |
| 2014-03-19 | $9.20 | $31.25 | 2,453,899 | — | — |
| 2014-03-18 | $9.32 | $31.66 | 5,035,085 | — | — |
| 2014-03-17 | $9.27 | $31.50 | 5,325,965 | — | — |
| 2014-03-14 | $9.25 | $31.43 | 6,396,796 | — | — |
| 2014-03-13 | $9.29 | $31.56 | 3,321,413 | — | — |
| 2014-03-12 | $9.43 | $32.03 | 2,374,025 | — | — |
| 2014-03-11 | $9.40 | $31.93 | 2,254,426 | — | — |
| 2014-03-10 | $9.40 | $31.93 | 4,612,220 | — | — |
| 2014-03-07 | $9.46 | $32.12 | 2,193,773 | — | — |
| 2014-03-06 | $9.51 | $32.30 | 2,740,080 | — | — |
| 2014-03-05 | $9.59 | $32.58 | 2,034,024 | — | — |
| 2014-03-04 | $9.52 | $32.35 | 2,085,707 | — | — |
| 2014-03-03 | $9.52 | $32.33 | 2,448,346 | — | — |
| 2014-02-28 | $9.49 | $32.24 | 3,329,529 | — | — |
| 2014-02-27 | $9.43 | $32.03 | 2,113,471 | — | — |
| 2014-02-26 | $9.38 | $31.87 | 2,197,617 | — | — |
| 2014-02-25 | $9.42 | $31.98 | 2,015,230 | — | — |
| 2014-02-24 | $9.52 | $32.35 | 2,098,521 | — | — |
| 2014-02-21 | $9.37 | $31.82 | 2,213,848 | — | — |
| 2014-02-20 | $9.40 | $31.92 | 1,937,491 | — | — |
| 2014-02-19 | $9.40 | $31.94 | 3,127,493 | — | — |
| 2014-02-18 | $9.33 | $31.70 | 3,698,148 | — | — |
| 2014-02-14 | $9.22 | $31.32 | 2,728,975 | — | — |
| 2014-02-13 | $9.11 | $30.95 | 3,046,764 | — | — |
| 2014-02-12 | $9.08 | $30.83 | 2,475,683 | — | — |
| 2014-02-11 | $8.95 | $30.41 | 2,531,638 | — | — |
| 2014-02-10 | $8.87 | $30.11 | 4,029,178 | — | — |
| 2014-02-07 | $8.78 | $29.83 | 2,729,829 | — | — |
| 2014-02-06 | $8.73 | $29.64 | 7,684,185 | — | — |
| 2014-02-05 | $8.60 | $29.22 | 4,760,436 | — | — |
| 2014-02-04 | $8.70 | $29.55 | 2,913,498 | — | — |
| 2014-02-03 | $8.77 | $29.77 | 5,088,904 | — | — |
| 2014-01-31 | $8.88 | $30.18 | 4,820,235 | — | — |
| 2014-01-30 | $8.81 | $29.91 | 4,002,696 | — | — |
| 2014-01-29 | $8.58 | $29.13 | 3,379,504 | — | — |
| 2014-01-28 | $8.74 | $29.52 | 2,881,890 | — | — |
| 2014-01-27 | $8.67 | $29.30 | 3,512,343 | — | — |
| 2014-01-24 | $8.81 | $29.75 | 5,973,931 | — | — |
| 2014-01-23 | $8.92 | $30.15 | 5,671,091 | — | — |
| 2014-01-22 | $8.85 | $29.91 | 2,092,114 | — | — |
| 2014-01-21 | $8.82 | $29.80 | 2,242,039 | — | — |
| 2014-01-17 | $8.86 | $29.94 | 5,255,060 | — | — |
| 2014-01-16 | $8.86 | $29.94 | 8,258,684 | — | — |
| 2014-01-15 | $8.85 | $29.90 | 4,643,401 | — | — |
| 2014-01-14 | $8.78 | $29.66 | 3,910,007 | — | — |
| 2014-01-13 | $8.76 | $29.59 | 2,677,291 | — | — |
| 2014-01-10 | $8.76 | $29.60 | 2,746,488 | — | — |
| 2014-01-09 | $8.72 | $29.46 | 3,587,946 | — | — |
| 2014-01-08 | $8.80 | $29.71 | 5,222,170 | — | — |
| 2014-01-07 | $8.86 | $29.92 | 6,627,022 | — | — |
| 2014-01-06 | $9.02 | $30.47 | 2,401,788 | — | — |
| 2014-01-03 | $9.08 | $30.66 | 1,633,370 | — | — |
| 2014-01-02 | $9.04 | $30.55 | 4,373,450 | — | — |