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
- 1980-11-03 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 | $12.08 | $31.64 | 14,589,000 | — | — |
| 2014-12-30 | $12.14 | $31.82 | 12,268,200 | — | — |
| 2014-12-29 | $12.27 | $32.15 | 8,652,000 | — | — |
| 2014-12-26 | $12.23 | $32.04 | 5,343,300 | — | — |
| 2014-12-24 | $12.19 | $31.93 | 4,712,100 | — | — |
| 2014-12-23 | $12.21 | $31.99 | 10,636,200 | — | — |
| 2014-12-22 | $12.14 | $31.82 | 14,400,900 | — | — |
| 2014-12-19 | $11.92 | $31.23 | 35,394,600 | — | — |
| 2014-12-18 | $12.02 | $31.49 | 30,054,900 | — | — |
| 2014-12-17 | $11.92 | $31.24 | 23,951,700 | — | — |
| 2014-12-16 | $11.56 | $30.28 | 17,833,500 | — | — |
| 2014-12-15 | $11.51 | $30.16 | 24,417,900 | — | — |
| 2014-12-12 | $11.61 | $30.43 | 17,112,000 | — | — |
| 2014-12-11 | $11.79 | $30.90 | 20,312,100 | — | — |
| 2014-12-10 | $11.66 | $30.56 | 20,288,700 | — | — |
| 2014-12-09 | $12.07 | $31.62 | 19,594,200 | — | — |
| 2014-12-08 | $11.95 | $31.31 | 20,766,900 | — | — |
| 2014-12-05 | $12.32 | $32.27 | 16,520,400 | — | — |
| 2014-12-04 | $12.18 | $31.91 | 22,681,500 | — | — |
| 2014-12-03 | $12.42 | $32.54 | 28,527,300 | — | — |
| 2014-12-02 | $12.15 | $31.84 | 36,031,200 | — | — |
| 2014-12-01 | $11.69 | $30.62 | 41,564,400 | — | — |
| 2014-11-28 | $12.16 | $31.87 | 20,153,100 | — | — |
| 2014-11-26 | $12.64 | $33.11 | 7,674,000 | — | — |
| 2014-11-25 | $12.63 | $33.08 | 11,691,600 | — | — |
| 2014-11-24 | $12.63 | $32.94 | 13,897,500 | — | — |
| 2014-11-21 | $12.52 | $32.67 | 16,328,400 | — | — |
| 2014-11-20 | $12.43 | $32.43 | 13,161,000 | — | — |
| 2014-11-19 | $12.29 | $32.07 | 12,682,200 | — | — |
| 2014-11-18 | $12.22 | $31.89 | 13,134,000 | — | — |
| 2014-11-17 | $12.22 | $31.89 | 9,368,100 | — | — |
| 2014-11-14 | $12.26 | $32.00 | 11,684,400 | — | — |
| 2014-11-13 | $12.21 | $31.86 | 14,917,200 | — | — |
| 2014-11-12 | $12.26 | $31.98 | 21,712,500 | — | — |
| 2014-11-11 | $12.24 | $31.93 | 19,565,400 | — | — |
| 2014-11-10 | $12.19 | $31.80 | 22,618,500 | — | — |
| 2014-11-07 | $11.82 | $30.83 | 35,679,900 | — | — |
| 2014-11-06 | $11.71 | $30.55 | 18,145,500 | — | — |
| 2014-11-05 | $11.53 | $30.07 | 44,568,600 | — | — |
| 2014-11-04 | $11.53 | $30.09 | 51,945,600 | — | — |
| 2014-11-03 | $11.79 | $30.76 | 16,416,300 | — | — |
| 2014-10-31 | $11.88 | $30.99 | 18,761,100 | — | — |
| 2014-10-30 | $11.76 | $30.69 | 20,257,200 | — | — |
| 2014-10-29 | $11.80 | $30.79 | 16,394,400 | — | — |
| 2014-10-28 | $11.76 | $30.69 | 16,620,900 | — | — |
| 2014-10-27 | $11.66 | $30.41 | 17,376,300 | — | — |
| 2014-10-24 | $11.77 | $30.70 | 15,247,500 | — | — |
| 2014-10-23 | $11.61 | $30.28 | 26,751,600 | — | — |
| 2014-10-22 | $11.33 | $29.55 | 36,181,500 | — | — |
| 2014-10-21 | $11.40 | $29.74 | 39,155,100 | — | — |
| 2014-10-20 | $11.17 | $29.14 | 57,864,300 | — | — |
| 2014-10-17 | $11.29 | $29.45 | 30,431,100 | — | — |
| 2014-10-16 | $10.99 | $28.68 | 45,922,800 | — | — |
| 2014-10-15 | $10.99 | $28.68 | 48,272,400 | — | — |
| 2014-10-14 | $10.87 | $28.36 | 57,228,000 | — | — |
| 2014-10-13 | $10.57 | $27.57 | 121,004,700 | — | — |
| 2014-10-10 | $9.98 | $26.04 | 36,757,800 | — | — |
| 2014-10-09 | $10.24 | $26.73 | 23,151,900 | — | — |
| 2014-10-08 | $10.50 | $27.39 | 22,261,800 | — | — |
| 2014-10-07 | $10.37 | $27.05 | 17,127,000 | — | — |
| 2014-10-06 | $10.69 | $27.89 | 19,306,500 | — | — |
| 2014-10-03 | $10.64 | $27.77 | 13,150,200 | — | — |
| 2014-10-02 | $10.45 | $27.26 | 25,561,200 | — | — |
| 2014-10-01 | $10.36 | $27.04 | 31,692,000 | — | — |
| 2014-09-30 | $10.69 | $27.88 | 18,346,500 | — | — |
| 2014-09-29 | $10.75 | $28.06 | 13,996,500 | — | — |
| 2014-09-26 | $10.77 | $28.11 | 18,771,000 | — | — |
| 2014-09-25 | $10.59 | $27.64 | 17,915,100 | — | — |
| 2014-09-24 | $10.68 | $27.87 | 22,836,300 | — | — |
| 2014-09-23 | $10.57 | $27.59 | 15,065,700 | — | — |
| 2014-09-22 | $10.69 | $27.88 | 16,958,700 | — | — |
| 2014-09-19 | $10.82 | $28.23 | 16,134,300 | — | — |
| 2014-09-18 | $10.80 | $28.17 | 11,248,500 | — | — |
| 2014-09-17 | $10.78 | $28.13 | 25,827,900 | — | — |
| 2014-09-16 | $10.62 | $27.72 | 14,238,000 | — | — |
| 2014-09-15 | $10.50 | $27.39 | 13,263,000 | — | — |
| 2014-09-12 | $10.43 | $27.21 | 19,529,400 | — | — |
| 2014-09-11 | $10.45 | $27.27 | 21,485,100 | — | — |
| 2014-09-10 | $10.33 | $26.96 | 12,907,500 | — | — |
| 2014-09-09 | $10.37 | $27.05 | 9,396,000 | — | — |
| 2014-09-08 | $10.40 | $27.13 | 10,959,000 | — | — |
| 2014-09-05 | $10.50 | $27.39 | 12,465,300 | — | — |
| 2014-09-04 | $10.40 | $27.14 | 16,395,600 | — | — |
| 2014-09-03 | $10.37 | $27.06 | 19,330,500 | — | — |
| 2014-09-02 | $10.35 | $27.01 | 10,848,300 | — | — |
| 2014-08-29 | $10.30 | $26.88 | 10,367,400 | — | — |
| 2014-08-28 | $10.26 | $26.76 | 8,775,300 | — | — |
| 2014-08-27 | $10.26 | $26.77 | 9,351,900 | — | — |
| 2014-08-26 | $10.28 | $26.67 | 14,827,800 | — | — |
| 2014-08-25 | $10.25 | $26.60 | 11,920,200 | — | — |
| 2014-08-22 | $10.24 | $26.57 | 11,117,100 | — | — |
| 2014-08-21 | $10.21 | $26.50 | 16,535,400 | — | — |
| 2014-08-20 | $10.29 | $26.71 | 18,555,600 | — | — |
| 2014-08-19 | $10.19 | $26.46 | 16,521,000 | — | — |
| 2014-08-18 | $10.21 | $26.51 | 13,935,300 | — | — |
| 2014-08-15 | $10.07 | $26.15 | 16,149,900 | — | — |
| 2014-08-14 | $10.05 | $26.09 | 16,313,100 | — | — |
| 2014-08-13 | $9.91 | $25.71 | 13,554,300 | — | — |
| 2014-08-12 | $9.88 | $25.64 | 16,167,000 | — | — |
| 2014-08-11 | $9.93 | $25.78 | 15,720,600 | — | — |
| 2014-08-08 | $9.85 | $25.56 | 15,704,400 | — | — |
| 2014-08-07 | $9.76 | $25.32 | 17,470,800 | — | — |
| 2014-08-06 | $9.77 | $25.36 | 16,724,700 | — | — |
| 2014-08-05 | $9.81 | $25.46 | 19,108,800 | — | — |
| 2014-08-04 | $9.91 | $25.71 | 18,309,000 | — | — |
| 2014-08-01 | $9.86 | $25.60 | 26,000,400 | — | — |
| 2014-07-31 | $9.97 | $25.89 | 17,412,000 | — | — |
| 2014-07-30 | $10.15 | $26.35 | 14,425,500 | — | — |
| 2014-07-29 | $10.17 | $26.41 | 22,905,000 | — | — |
| 2014-07-28 | $10.24 | $26.59 | 19,216,800 | — | — |
| 2014-07-25 | $10.33 | $26.82 | 10,662,900 | — | — |
| 2014-07-24 | $10.37 | $26.91 | 10,674,900 | — | — |
| 2014-07-23 | $10.38 | $26.93 | 14,967,900 | — | — |
| 2014-07-22 | $10.45 | $27.12 | 20,426,400 | — | — |
| 2014-07-21 | $10.38 | $26.94 | 14,503,800 | — | — |
| 2014-07-18 | $10.36 | $26.90 | 14,592,600 | — | — |
| 2014-07-17 | $10.25 | $26.61 | 18,976,200 | — | — |
| 2014-07-16 | $10.40 | $26.99 | 34,885,200 | — | — |
| 2014-07-15 | $10.38 | $26.95 | 31,490,400 | — | — |
| 2014-07-14 | $10.34 | $26.85 | 23,487,300 | — | — |
| 2014-07-11 | $10.33 | $26.82 | 16,761,300 | — | — |
| 2014-07-10 | $10.28 | $26.68 | 20,471,400 | — | — |
| 2014-07-09 | $10.37 | $26.91 | 15,037,200 | — | — |
| 2014-07-08 | $10.30 | $26.73 | 19,323,300 | — | — |
| 2014-07-07 | $10.34 | $26.83 | 13,711,800 | — | — |
| 2014-07-03 | $10.40 | $26.99 | 7,536,900 | — | — |
| 2014-07-02 | $10.34 | $26.84 | 12,045,000 | — | — |
| 2014-07-01 | $10.32 | $26.79 | 13,389,900 | — | — |
| 2014-06-30 | $10.27 | $26.66 | 22,053,600 | — | — |
| 2014-06-27 | $10.26 | $26.62 | 32,035,800 | — | — |
| 2014-06-26 | $10.22 | $26.52 | 17,014,800 | — | — |
| 2014-06-25 | $10.21 | $26.51 | 17,866,500 | — | — |
| 2014-06-24 | $10.09 | $26.19 | 26,217,000 | — | — |
| 2014-06-23 | $10.27 | $26.66 | 23,863,800 | — | — |
| 2014-06-20 | $10.33 | $26.82 | 17,276,400 | — | — |
| 2014-06-19 | $10.28 | $26.67 | 21,282,900 | — | — |
| 2014-06-18 | $10.27 | $26.65 | 16,852,800 | — | — |
| 2014-06-17 | $10.15 | $26.35 | 14,710,500 | — | — |
| 2014-06-16 | $10.09 | $26.18 | 15,720,300 | — | — |
| 2014-06-13 | $10.12 | $26.26 | 14,538,300 | — | — |
| 2014-06-12 | $10.00 | $25.95 | 18,235,800 | — | — |
| 2014-06-11 | $10.12 | $26.27 | 14,050,800 | — | — |
| 2014-06-10 | $10.12 | $26.28 | 14,469,000 | — | — |
| 2014-06-09 | $10.14 | $26.32 | 20,094,600 | — | — |
| 2014-06-06 | $10.13 | $26.29 | 21,552,600 | — | — |
| 2014-06-05 | $9.93 | $25.77 | 25,506,900 | — | — |
| 2014-06-04 | $9.71 | $25.19 | 18,167,400 | — | — |
| 2014-06-03 | $9.69 | $25.14 | 25,263,300 | — | — |
| 2014-06-02 | $9.85 | $25.57 | 11,445,900 | — | — |
| 2014-05-30 | $9.80 | $25.44 | 28,925,100 | — | — |
| 2014-05-29 | $9.84 | $25.54 | 14,017,800 | — | — |
| 2014-05-28 | $9.86 | $25.60 | 17,261,400 | — | — |
| 2014-05-27 | $9.77 | $25.37 | 14,776,200 | — | — |
| 2014-05-23 | $9.81 | $25.46 | 10,697,100 | — | — |
| 2014-05-22 | $9.82 | $25.34 | 12,692,700 | — | — |
| 2014-05-21 | $9.89 | $25.52 | 16,119,000 | — | — |
| 2014-05-20 | $9.73 | $25.13 | 23,315,400 | — | — |
| 2014-05-19 | $9.75 | $25.18 | 18,600,300 | — | — |
| 2014-05-16 | $9.76 | $25.19 | 13,917,600 | — | — |
| 2014-05-15 | $9.69 | $25.01 | 20,341,800 | — | — |
| 2014-05-14 | $9.79 | $25.26 | 15,083,700 | — | — |
| 2014-05-13 | $9.84 | $25.41 | 17,117,100 | — | — |
| 2014-05-12 | $9.72 | $25.08 | 19,415,100 | — | — |
| 2014-05-09 | $9.56 | $24.69 | 22,032,900 | — | — |
| 2014-05-08 | $9.46 | $24.41 | 14,760,600 | — | — |
| 2014-05-07 | $9.35 | $24.15 | 14,380,500 | — | — |
| 2014-05-06 | $9.31 | $24.03 | 19,622,100 | — | — |
| 2014-05-05 | $9.33 | $24.08 | 13,613,100 | — | — |
| 2014-05-02 | $9.28 | $23.95 | 16,391,100 | — | — |
| 2014-05-01 | $9.29 | $23.98 | 21,174,600 | — | — |
| 2014-04-30 | $9.41 | $24.28 | 18,561,600 | — | — |
| 2014-04-29 | $9.39 | $24.24 | 11,373,000 | — | — |
| 2014-04-28 | $9.38 | $24.22 | 11,462,700 | — | — |
| 2014-04-25 | $9.34 | $24.12 | 12,513,300 | — | — |
| 2014-04-24 | $9.47 | $24.44 | 15,913,800 | — | — |
| 2014-04-23 | $9.39 | $24.23 | 12,463,800 | — | — |
| 2014-04-22 | $9.40 | $24.27 | 19,035,000 | — | — |
| 2014-04-21 | $9.39 | $24.25 | 13,813,500 | — | — |
| 2014-04-17 | $9.38 | $24.22 | 25,976,100 | — | — |
| 2014-04-16 | $9.26 | $23.91 | 49,463,400 | — | — |
| 2014-04-15 | $9.43 | $24.34 | 44,625,900 | — | — |
| 2014-04-14 | $9.46 | $24.42 | 17,067,000 | — | — |
| 2014-04-11 | $9.34 | $24.10 | 23,964,600 | — | — |
| 2014-04-10 | $9.32 | $24.07 | 20,157,600 | — | — |
| 2014-04-09 | $9.50 | $24.53 | 12,678,600 | — | — |
| 2014-04-08 | $9.42 | $24.32 | 18,343,500 | — | — |
| 2014-04-07 | $9.46 | $24.43 | 13,876,800 | — | — |
| 2014-04-04 | $9.59 | $24.75 | 13,557,600 | — | — |
| 2014-04-03 | $9.70 | $25.03 | 20,810,400 | — | — |
| 2014-04-02 | $9.74 | $25.14 | 22,186,500 | — | — |
| 2014-04-01 | $9.71 | $25.06 | 12,815,700 | — | — |
| 2014-03-31 | $9.66 | $24.93 | 13,233,000 | — | — |
| 2014-03-28 | $9.53 | $24.59 | 11,892,900 | — | — |
| 2014-03-27 | $9.42 | $24.33 | 18,337,500 | — | — |
| 2014-03-26 | $9.55 | $24.65 | 16,215,900 | — | — |
| 2014-03-25 | $9.69 | $25.01 | 21,999,300 | — | — |
| 2014-03-24 | $9.56 | $24.69 | 17,719,800 | — | — |
| 2014-03-21 | $9.59 | $24.75 | 16,802,100 | — | — |
| 2014-03-20 | $9.54 | $24.64 | 12,165,900 | — | — |
| 2014-03-19 | $9.52 | $24.57 | 14,943,600 | — | — |
| 2014-03-18 | $9.58 | $24.73 | 9,576,000 | — | — |
| 2014-03-17 | $9.54 | $24.64 | 11,649,600 | — | — |
| 2014-03-14 | $9.46 | $24.42 | 16,022,400 | — | — |
| 2014-03-13 | $9.49 | $24.49 | 27,000,600 | — | — |
| 2014-03-12 | $9.63 | $24.86 | 30,820,500 | — | — |
| 2014-03-11 | $9.61 | $24.82 | 18,387,600 | — | — |
| 2014-03-10 | $9.63 | $24.86 | 16,714,500 | — | — |
| 2014-03-07 | $9.62 | $24.84 | 16,155,300 | — | — |
| 2014-03-06 | $9.58 | $24.72 | 14,980,500 | — | — |
| 2014-03-05 | $9.51 | $24.56 | 18,241,800 | — | — |
| 2014-03-04 | $9.43 | $24.35 | 21,824,700 | — | — |
| 2014-03-03 | $9.20 | $23.75 | 17,228,400 | — | — |
| 2014-02-28 | $9.24 | $23.84 | 17,991,900 | — | — |
| 2014-02-27 | $9.15 | $23.63 | 15,349,500 | — | — |
| 2014-02-26 | $9.07 | $23.41 | 16,743,300 | — | — |
| 2014-02-25 | $9.10 | $23.37 | 20,163,300 | — | — |
| 2014-02-24 | $9.23 | $23.70 | 19,576,800 | — | — |
| 2014-02-21 | $9.11 | $23.38 | 16,809,900 | — | — |
| 2014-02-20 | $9.12 | $23.40 | 25,436,400 | — | — |
| 2014-02-19 | $9.03 | $23.18 | 22,691,400 | — | — |
| 2014-02-18 | $9.14 | $23.46 | 13,071,900 | — | — |
| 2014-02-14 | $9.18 | $23.56 | 17,434,500 | — | — |
| 2014-02-13 | $9.12 | $23.42 | 16,610,100 | — | — |
| 2014-02-12 | $9.13 | $23.44 | 14,018,700 | — | — |
| 2014-02-11 | $9.10 | $23.37 | 12,549,300 | — | — |
| 2014-02-10 | $9.02 | $23.17 | 13,931,700 | — | — |
| 2014-02-07 | $9.08 | $23.32 | 17,080,800 | — | — |
| 2014-02-06 | $9.01 | $23.13 | 15,773,700 | — | — |
| 2014-02-05 | $8.84 | $22.69 | 20,205,900 | — | — |
| 2014-02-04 | $8.78 | $22.55 | 26,089,800 | — | — |
| 2014-02-03 | $8.67 | $22.27 | 28,647,000 | — | — |
| 2014-01-31 | $8.97 | $23.03 | 22,281,300 | — | — |
| 2014-01-30 | $8.92 | $22.91 | 16,594,500 | — | — |
| 2014-01-29 | $8.71 | $22.36 | 21,857,100 | — | — |
| 2014-01-28 | $8.84 | $22.69 | 14,726,400 | — | — |
| 2014-01-27 | $8.71 | $22.37 | 22,274,100 | — | — |
| 2014-01-24 | $8.73 | $22.42 | 28,118,700 | — | — |
| 2014-01-23 | $9.01 | $23.12 | 25,808,700 | — | — |
| 2014-01-22 | $9.07 | $23.29 | 23,527,500 | — | — |
| 2014-01-21 | $9.01 | $23.14 | 28,709,400 | — | — |
| 2014-01-17 | $9.08 | $23.30 | 35,177,700 | — | — |
| 2014-01-16 | $9.08 | $23.31 | 82,080,000 | — | — |
| 2014-01-15 | $9.74 | $25.01 | 36,123,900 | — | — |
| 2014-01-14 | $9.63 | $24.71 | 24,035,100 | — | — |
| 2014-01-13 | $9.48 | $24.33 | 20,569,500 | — | — |
| 2014-01-10 | $9.63 | $24.71 | 13,728,600 | — | — |
| 2014-01-09 | $9.55 | $24.53 | 13,743,900 | — | — |
| 2014-01-08 | $9.41 | $24.16 | 15,072,000 | — | — |
| 2014-01-07 | $9.45 | $24.26 | 11,527,500 | — | — |
| 2014-01-06 | $9.41 | $24.15 | 15,219,600 | — | — |
| 2014-01-03 | $9.48 | $24.33 | 13,897,500 | — | — |
| 2014-01-02 | $9.42 | $24.18 | 13,439,700 | — | — |