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
- 1992-05-19 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 | $13.25 | $13.25 | 7,875,400 | — | — |
| 2014-12-30 | $13.37 | $13.37 | 6,711,100 | — | — |
| 2014-12-29 | $13.23 | $13.23 | 3,454,900 | — | — |
| 2014-12-26 | $13.17 | $13.17 | 4,478,800 | — | — |
| 2014-12-24 | $13.13 | $13.13 | 1,817,700 | — | — |
| 2014-12-23 | $13.06 | $13.06 | 10,461,700 | — | — |
| 2014-12-22 | $13.10 | $13.10 | 15,902,000 | — | — |
| 2014-12-19 | $13.15 | $13.15 | 18,616,600 | — | — |
| 2014-12-18 | $13.26 | $13.26 | 11,673,400 | — | — |
| 2014-12-17 | $13.02 | $13.02 | 12,873,100 | — | — |
| 2014-12-16 | $12.95 | $12.95 | 18,073,700 | — | — |
| 2014-12-15 | $12.80 | $12.80 | 20,251,700 | — | — |
| 2014-12-12 | $13.00 | $13.00 | 21,820,200 | — | — |
| 2014-12-11 | $12.89 | $12.89 | 12,638,800 | — | — |
| 2014-12-10 | $12.60 | $12.60 | 9,509,100 | — | — |
| 2014-12-09 | $13.04 | $13.04 | 11,470,000 | — | — |
| 2014-12-08 | $12.94 | $12.94 | 9,787,500 | — | — |
| 2014-12-05 | $12.91 | $12.91 | 6,528,100 | — | — |
| 2014-12-04 | $12.78 | $12.78 | 7,583,600 | — | — |
| 2014-12-03 | $13.04 | $13.04 | 7,927,700 | — | — |
| 2014-12-02 | $12.94 | $12.94 | 6,727,800 | — | — |
| 2014-12-01 | $12.89 | $12.89 | 10,042,700 | — | — |
| 2014-11-28 | $12.87 | $12.87 | 5,447,200 | — | — |
| 2014-11-26 | $12.81 | $12.81 | 10,995,600 | — | — |
| 2014-11-25 | $12.86 | $12.86 | 13,598,700 | — | — |
| 2014-11-24 | $13.14 | $13.14 | 8,030,000 | — | — |
| 2014-11-21 | $12.94 | $12.94 | 13,105,600 | — | — |
| 2014-11-20 | $12.95 | $12.95 | 13,987,400 | — | — |
| 2014-11-19 | $13.09 | $13.09 | 21,932,900 | — | — |
| 2014-11-18 | $13.68 | $13.68 | 27,529,600 | — | — |
| 2014-11-17 | $13.38 | $13.38 | 11,966,500 | — | — |
| 2014-11-14 | $13.36 | $13.36 | 9,229,300 | — | — |
| 2014-11-13 | $13.41 | $13.41 | 9,621,100 | — | — |
| 2014-11-12 | $13.41 | $13.41 | 15,560,500 | — | — |
| 2014-11-11 | $13.41 | $13.41 | 12,611,300 | — | — |
| 2014-11-10 | $13.45 | $13.45 | 16,470,500 | — | — |
| 2014-11-07 | $13.24 | $13.24 | 12,553,200 | — | — |
| 2014-11-06 | $13.36 | $13.36 | 15,675,200 | — | — |
| 2014-11-05 | $13.33 | $13.33 | 18,702,800 | — | — |
| 2014-11-04 | $13.26 | $13.26 | 10,239,500 | — | — |
| 2014-11-03 | $13.30 | $13.30 | 10,502,500 | — | — |
| 2014-10-31 | $13.28 | $13.28 | 18,025,000 | — | — |
| 2014-10-30 | $13.18 | $13.18 | 10,052,900 | — | — |
| 2014-10-29 | $13.14 | $13.14 | 12,750,000 | — | — |
| 2014-10-28 | $13.21 | $13.21 | 13,080,100 | — | — |
| 2014-10-27 | $13.10 | $13.10 | 11,774,100 | — | — |
| 2014-10-24 | $12.99 | $12.99 | 12,397,300 | — | — |
| 2014-10-23 | $12.71 | $12.71 | 21,460,100 | — | — |
| 2014-10-22 | $12.32 | $12.32 | 40,322,200 | — | — |
| 2014-10-21 | $12.03 | $12.03 | 13,140,100 | — | — |
| 2014-10-20 | $11.61 | $11.61 | 6,051,500 | — | — |
| 2014-10-17 | $11.37 | $11.37 | 13,678,300 | — | — |
| 2014-10-16 | $11.45 | $11.45 | 10,614,200 | — | — |
| 2014-10-15 | $11.44 | $11.44 | 12,214,300 | — | — |
| 2014-10-14 | $11.56 | $11.56 | 10,881,600 | — | — |
| 2014-10-13 | $11.74 | $11.74 | 11,006,300 | — | — |
| 2014-10-10 | $11.92 | $11.92 | 12,127,000 | — | — |
| 2014-10-09 | $11.92 | $11.92 | 22,081,400 | — | — |
| 2014-10-08 | $12.14 | $12.14 | 14,098,800 | — | — |
| 2014-10-07 | $11.78 | $11.78 | 10,541,400 | — | — |
| 2014-10-06 | $11.93 | $11.93 | 11,060,300 | — | — |
| 2014-10-03 | $11.93 | $11.93 | 6,024,900 | — | — |
| 2014-10-02 | $11.85 | $11.85 | 10,095,700 | — | — |
| 2014-10-01 | $11.80 | $11.80 | 11,237,200 | — | — |
| 2014-09-30 | $11.81 | $11.81 | 9,022,000 | — | — |
| 2014-09-29 | $11.92 | $11.92 | 7,170,900 | — | — |
| 2014-09-26 | $12.03 | $12.03 | 6,205,500 | — | — |
| 2014-09-25 | $11.95 | $11.95 | 12,174,400 | — | — |
| 2014-09-24 | $12.15 | $12.15 | 9,327,100 | — | — |
| 2014-09-23 | $12.17 | $12.17 | 7,891,800 | — | — |
| 2014-09-22 | $12.33 | $12.33 | 6,842,100 | — | — |
| 2014-09-19 | $12.41 | $12.41 | 10,684,900 | — | — |
| 2014-09-18 | $12.42 | $12.42 | 12,799,700 | — | — |
| 2014-09-17 | $12.22 | $12.22 | 21,608,300 | — | — |
| 2014-09-16 | $12.34 | $12.34 | 23,483,000 | — | — |
| 2014-09-15 | $12.39 | $12.39 | 15,904,000 | — | — |
| 2014-09-12 | $12.50 | $12.50 | 13,674,600 | — | — |
| 2014-09-11 | $12.54 | $12.54 | 12,622,700 | — | — |
| 2014-09-10 | $12.51 | $12.51 | 20,114,900 | — | — |
| 2014-09-09 | $12.38 | $12.38 | 20,661,900 | — | — |
| 2014-09-08 | $12.32 | $12.32 | 33,066,800 | — | — |
| 2014-09-05 | $12.01 | $12.01 | 31,427,400 | — | — |
| 2014-09-04 | $12.24 | $12.24 | 8,566,500 | — | — |
| 2014-09-03 | $12.44 | $12.44 | 7,171,300 | — | — |
| 2014-09-02 | $12.59 | $12.59 | 6,770,500 | — | — |
| 2014-08-29 | $12.68 | $12.68 | 9,164,700 | — | — |
| 2014-08-28 | $12.35 | $12.35 | 5,559,700 | — | — |
| 2014-08-27 | $12.38 | $12.38 | 5,777,800 | — | — |
| 2014-08-26 | $12.44 | $12.44 | 7,042,900 | — | — |
| 2014-08-25 | $12.46 | $12.46 | 5,699,900 | — | — |
| 2014-08-22 | $12.49 | $12.49 | 7,862,700 | — | — |
| 2014-08-21 | $12.66 | $12.66 | 5,745,300 | — | — |
| 2014-08-20 | $12.60 | $12.60 | 6,536,100 | — | — |
| 2014-08-19 | $12.59 | $12.59 | 8,105,000 | — | — |
| 2014-08-18 | $12.64 | $12.64 | 5,770,600 | — | — |
| 2014-08-15 | $12.46 | $12.46 | 6,157,500 | — | — |
| 2014-08-14 | $12.58 | $12.58 | 5,865,500 | — | — |
| 2014-08-13 | $12.48 | $12.48 | 8,315,700 | — | — |
| 2014-08-12 | $12.37 | $12.37 | 9,226,400 | — | — |
| 2014-08-11 | $12.26 | $12.26 | 6,727,800 | — | — |
| 2014-08-08 | $12.33 | $12.33 | 15,177,600 | — | — |
| 2014-08-07 | $12.26 | $12.26 | 11,662,600 | — | — |
| 2014-08-06 | $12.85 | $12.85 | 10,090,800 | — | — |
| 2014-08-05 | $12.88 | $12.88 | 12,039,200 | — | — |
| 2014-08-04 | $12.81 | $12.81 | 10,021,600 | — | — |
| 2014-08-01 | $12.59 | $12.59 | 9,141,900 | — | — |
| 2014-07-31 | $12.78 | $12.78 | 9,829,100 | — | — |
| 2014-07-30 | $13.14 | $13.14 | 10,821,400 | — | — |
| 2014-07-29 | $12.89 | $12.89 | 5,543,700 | — | — |
| 2014-07-28 | $12.97 | $12.97 | 7,107,800 | — | — |
| 2014-07-25 | $13.11 | $13.11 | 14,072,700 | — | — |
| 2014-07-24 | $13.26 | $13.26 | 18,675,900 | — | — |
| 2014-07-23 | $13.02 | $13.02 | 8,926,400 | — | — |
| 2014-07-22 | $12.85 | $12.85 | 9,623,200 | — | — |
| 2014-07-21 | $12.55 | $12.55 | 8,540,800 | — | — |
| 2014-07-18 | $12.67 | $12.67 | 7,147,900 | — | — |
| 2014-07-17 | $12.46 | $12.46 | 8,085,300 | — | — |
| 2014-07-16 | $12.87 | $12.87 | 8,821,100 | — | — |
| 2014-07-15 | $12.85 | $12.85 | 14,605,500 | — | — |
| 2014-07-14 | $13.03 | $13.03 | 9,524,000 | — | — |
| 2014-07-11 | $13.29 | $13.29 | 14,815,100 | — | — |
| 2014-07-10 | $13.10 | $13.10 | 10,079,400 | — | — |
| 2014-07-09 | $13.02 | $13.02 | 6,304,200 | — | — |
| 2014-07-08 | $13.00 | $13.00 | 9,966,000 | — | — |
| 2014-07-07 | $13.02 | $13.02 | 5,929,200 | — | — |
| 2014-07-03 | $13.11 | $13.11 | 3,812,300 | — | — |
| 2014-07-02 | $13.13 | $13.13 | 7,628,200 | — | — |
| 2014-07-01 | $12.99 | $12.99 | 8,828,700 | — | — |
| 2014-06-30 | $12.77 | $12.77 | 5,759,100 | — | — |
| 2014-06-27 | $12.76 | $12.76 | 14,360,300 | — | — |
| 2014-06-26 | $12.63 | $12.63 | 14,205,200 | — | — |
| 2014-06-25 | $12.70 | $12.70 | 9,018,400 | — | — |
| 2014-06-24 | $12.58 | $12.58 | 7,790,400 | — | — |
| 2014-06-23 | $12.62 | $12.62 | 7,132,600 | — | — |
| 2014-06-20 | $12.71 | $12.71 | 12,072,300 | — | — |
| 2014-06-19 | $12.66 | $12.66 | 17,818,400 | — | — |
| 2014-06-18 | $12.64 | $12.64 | 13,569,600 | — | — |
| 2014-06-17 | $12.60 | $12.60 | 37,104,600 | — | — |
| 2014-06-16 | $12.92 | $12.92 | 14,078,500 | — | — |
| 2014-06-13 | $12.80 | $12.80 | 11,668,100 | — | — |
| 2014-06-12 | $12.80 | $12.80 | 25,173,900 | — | — |
| 2014-06-11 | $12.87 | $12.87 | 17,673,200 | — | — |
| 2014-06-10 | $12.84 | $12.84 | 24,582,700 | — | — |
| 2014-06-09 | $12.76 | $12.76 | 16,697,400 | — | — |
| 2014-06-06 | $13.13 | $13.13 | 6,822,600 | — | — |
| 2014-06-05 | $13.18 | $13.18 | 8,770,700 | — | — |
| 2014-06-04 | $13.05 | $13.05 | 7,743,800 | — | — |
| 2014-06-03 | $12.97 | $12.97 | 6,046,000 | — | — |
| 2014-06-02 | $12.88 | $12.88 | 6,364,000 | — | — |
| 2014-05-30 | $12.83 | $12.83 | 12,815,400 | — | — |
| 2014-05-29 | $12.99 | $12.99 | 13,999,300 | — | — |
| 2014-05-28 | $13.15 | $13.15 | 11,588,600 | — | — |
| 2014-05-27 | $12.95 | $12.95 | 8,627,900 | — | — |
| 2014-05-23 | $12.83 | $12.83 | 8,081,600 | — | — |
| 2014-05-22 | $12.68 | $12.68 | 14,167,900 | — | — |
| 2014-05-21 | $12.80 | $12.80 | 6,774,200 | — | — |
| 2014-05-20 | $12.62 | $12.62 | 11,616,700 | — | — |
| 2014-05-19 | $12.83 | $12.83 | 9,444,700 | — | — |
| 2014-05-16 | $12.80 | $12.80 | 10,994,000 | — | — |
| 2014-05-15 | $12.69 | $12.69 | 12,954,800 | — | — |
| 2014-05-14 | $12.79 | $12.79 | 12,604,200 | — | — |
| 2014-05-13 | $12.80 | $12.80 | 8,806,600 | — | — |
| 2014-05-12 | $12.93 | $12.93 | 9,417,000 | — | — |
| 2014-05-09 | $12.73 | $12.73 | 12,957,800 | — | — |
| 2014-05-08 | $12.80 | $12.80 | 7,198,900 | — | — |
| 2014-05-07 | $12.77 | $12.77 | 9,748,600 | — | — |
| 2014-05-06 | $12.95 | $12.95 | 11,597,500 | — | — |
| 2014-05-05 | $13.07 | $13.07 | 14,657,200 | — | — |
| 2014-05-02 | $12.81 | $12.81 | 17,337,600 | — | — |
| 2014-05-01 | $12.60 | $12.60 | 14,400,500 | — | — |
| 2014-04-30 | $12.61 | $12.61 | 27,599,000 | — | — |
| 2014-04-29 | $12.73 | $12.73 | 35,508,200 | — | — |
| 2014-04-28 | $13.58 | $13.58 | 14,544,600 | — | — |
| 2014-04-25 | $13.38 | $13.38 | 10,712,200 | — | — |
| 2014-04-24 | $13.75 | $13.75 | 8,433,500 | — | — |
| 2014-04-23 | $13.69 | $13.69 | 9,002,700 | — | — |
| 2014-04-22 | $13.75 | $13.75 | 8,953,000 | — | — |
| 2014-04-21 | $13.72 | $13.72 | 9,735,400 | — | — |
| 2014-04-17 | $13.65 | $13.65 | 8,675,900 | — | — |
| 2014-04-16 | $13.50 | $13.50 | 9,740,400 | — | — |
| 2014-04-15 | $13.35 | $13.35 | 13,631,600 | — | — |
| 2014-04-14 | $13.31 | $13.31 | 16,741,300 | — | — |
| 2014-04-11 | $12.69 | $12.69 | 25,143,100 | — | — |
| 2014-04-10 | $12.93 | $12.93 | 11,188,800 | — | — |
| 2014-04-09 | $13.54 | $13.54 | 15,143,200 | — | — |
| 2014-04-08 | $12.91 | $12.91 | 10,181,500 | — | — |
| 2014-04-07 | $13.22 | $13.22 | 8,820,500 | — | — |
| 2014-04-04 | $13.50 | $13.50 | 12,360,800 | — | — |
| 2014-04-03 | $13.77 | $13.77 | 9,393,500 | — | — |
| 2014-04-02 | $13.69 | $13.69 | 6,616,500 | — | — |
| 2014-04-01 | $13.62 | $13.62 | 6,763,200 | — | — |
| 2014-03-31 | $13.52 | $13.52 | 8,554,100 | — | — |
| 2014-03-28 | $13.20 | $13.20 | 6,161,600 | — | — |
| 2014-03-27 | $13.21 | $13.21 | 11,154,800 | — | — |
| 2014-03-26 | $13.23 | $13.23 | 10,501,900 | — | — |
| 2014-03-25 | $13.26 | $13.26 | 13,773,800 | — | — |
| 2014-03-24 | $12.84 | $12.84 | 11,359,200 | — | — |
| 2014-03-21 | $12.82 | $12.82 | 15,490,800 | — | — |
| 2014-03-20 | $13.10 | $13.10 | 7,487,000 | — | — |
| 2014-03-19 | $13.15 | $13.15 | 8,716,600 | — | — |
| 2014-03-18 | $13.21 | $13.21 | 6,499,400 | — | — |
| 2014-03-17 | $12.98 | $12.98 | 9,973,800 | — | — |
| 2014-03-14 | $13.01 | $13.01 | 19,886,300 | — | — |
| 2014-03-13 | $12.74 | $12.74 | 23,579,600 | — | — |
| 2014-03-12 | $12.88 | $12.88 | 20,048,800 | — | — |
| 2014-03-11 | $13.18 | $13.18 | 10,491,100 | — | — |
| 2014-03-10 | $13.46 | $13.46 | 8,144,900 | — | — |
| 2014-03-07 | $13.70 | $13.70 | 16,277,700 | — | — |
| 2014-03-06 | $13.55 | $13.55 | 9,379,700 | — | — |
| 2014-03-05 | $13.38 | $13.38 | 9,877,400 | — | — |
| 2014-03-04 | $13.23 | $13.23 | 13,015,200 | — | — |
| 2014-03-03 | $13.00 | $13.00 | 9,447,000 | — | — |
| 2014-02-28 | $13.10 | $13.10 | 10,209,100 | — | — |
| 2014-02-27 | $13.30 | $13.30 | 8,489,700 | — | — |
| 2014-02-26 | $13.34 | $13.34 | 7,316,800 | — | — |
| 2014-02-25 | $13.39 | $13.39 | 15,637,000 | — | — |
| 2014-02-24 | $13.08 | $13.08 | 6,551,700 | — | — |
| 2014-02-21 | $13.14 | $13.14 | 6,452,100 | — | — |
| 2014-02-20 | $13.23 | $13.23 | 7,949,100 | — | — |
| 2014-02-19 | $13.06 | $13.06 | 11,679,000 | — | — |
| 2014-02-18 | $13.38 | $13.38 | 10,683,000 | — | — |
| 2014-02-14 | $13.30 | $13.30 | 14,839,400 | — | — |
| 2014-02-13 | $13.03 | $13.03 | 10,309,600 | — | — |
| 2014-02-12 | $12.96 | $12.96 | 9,368,100 | — | — |
| 2014-02-11 | $12.85 | $12.85 | 18,535,600 | — | — |
| 2014-02-10 | $12.91 | $12.91 | 11,969,000 | — | — |
| 2014-02-07 | $13.10 | $13.10 | 15,197,400 | — | — |
| 2014-02-06 | $12.83 | $12.83 | 13,854,800 | — | — |
| 2014-02-05 | $12.76 | $12.76 | 22,160,500 | — | — |
| 2014-02-04 | $12.85 | $12.85 | 29,029,700 | — | — |
| 2014-02-03 | $13.01 | $13.01 | 18,772,400 | — | — |
| 2014-01-31 | $13.53 | $13.53 | 14,001,000 | — | — |
| 2014-01-30 | $13.56 | $13.56 | 11,052,800 | — | — |
| 2014-01-29 | $13.18 | $13.18 | 8,557,700 | — | — |
| 2014-01-28 | $13.28 | $13.28 | 7,322,500 | — | — |
| 2014-01-27 | $13.21 | $13.21 | 10,145,800 | — | — |
| 2014-01-24 | $13.34 | $13.34 | 10,551,900 | — | — |
| 2014-01-23 | $13.65 | $13.65 | 12,427,100 | — | — |
| 2014-01-22 | $13.87 | $13.87 | 11,150,200 | — | — |
| 2014-01-21 | $13.98 | $13.98 | 20,088,100 | — | — |
| 2014-01-17 | $13.51 | $13.51 | 11,156,700 | — | — |
| 2014-01-16 | $13.55 | $13.55 | 20,084,700 | — | — |
| 2014-01-15 | $13.34 | $13.34 | 14,748,200 | — | — |
| 2014-01-14 | $13.18 | $13.18 | 8,036,200 | — | — |
| 2014-01-13 | $12.92 | $12.92 | 9,197,300 | — | — |
| 2014-01-10 | $13.11 | $13.11 | 14,994,800 | — | — |
| 2014-01-09 | $12.78 | $12.78 | 9,473,600 | — | — |
| 2014-01-08 | $12.79 | $12.79 | 14,313,600 | — | — |
| 2014-01-07 | $12.44 | $12.44 | 8,661,300 | — | — |
| 2014-01-06 | $12.33 | $12.33 | 14,814,100 | — | — |
| 2014-01-03 | $11.93 | $11.93 | 7,278,900 | — | — |
| 2014-01-02 | $11.91 | $11.91 | 7,971,600 | — | — |