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
- 1993-10-15 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 | $15.17 | $15.17 | 2,976,600 | — | — |
| 2014-12-30 | $15.31 | $15.31 | 2,584,800 | — | — |
| 2014-12-29 | $15.44 | $15.44 | 4,366,200 | — | — |
| 2014-12-26 | $15.39 | $15.38 | 2,935,200 | — | — |
| 2014-12-24 | $15.16 | $15.16 | 2,276,400 | — | — |
| 2014-12-23 | $15.33 | $15.33 | 3,969,600 | — | — |
| 2014-12-22 | $15.37 | $15.37 | 3,301,200 | — | — |
| 2014-12-19 | $15.55 | $15.55 | 7,443,000 | — | — |
| 2014-12-18 | $15.88 | $15.88 | 4,426,800 | — | — |
| 2014-12-17 | $15.63 | $15.63 | 4,695,600 | — | — |
| 2014-12-16 | $15.39 | $15.38 | 5,417,400 | — | — |
| 2014-12-15 | $15.92 | $15.91 | 6,219,600 | — | — |
| 2014-12-12 | $16.16 | $16.16 | 4,314,600 | — | — |
| 2014-12-11 | $16.04 | $16.04 | 2,437,200 | — | — |
| 2014-12-10 | $15.98 | $15.98 | 2,609,400 | — | — |
| 2014-12-09 | $16.27 | $16.27 | 4,540,200 | — | — |
| 2014-12-08 | $16.38 | $16.38 | 3,656,400 | — | — |
| 2014-12-05 | $16.43 | $16.43 | 4,410,600 | — | — |
| 2014-12-04 | $16.11 | $16.11 | 4,338,600 | — | — |
| 2014-12-03 | $16.09 | $16.09 | 5,104,200 | — | — |
| 2014-12-02 | $15.98 | $15.98 | 2,627,400 | — | — |
| 2014-12-01 | $15.78 | $15.78 | 3,955,200 | — | — |
| 2014-11-28 | $16.12 | $16.12 | 1,593,600 | — | — |
| 2014-11-26 | $16.04 | $16.04 | 2,430,600 | — | — |
| 2014-11-25 | $16.00 | $16.00 | 2,834,400 | — | — |
| 2014-11-24 | $15.91 | $15.91 | 3,826,200 | — | — |
| 2014-11-21 | $15.67 | $15.67 | 3,318,000 | — | — |
| 2014-11-20 | $15.87 | $15.87 | 6,479,400 | — | — |
| 2014-11-19 | $15.75 | $15.75 | 4,507,200 | — | — |
| 2014-11-18 | $15.37 | $15.37 | 3,624,000 | — | — |
| 2014-11-17 | $15.45 | $15.45 | 5,123,400 | — | — |
| 2014-11-14 | $15.30 | $15.30 | 3,069,600 | — | — |
| 2014-11-13 | $15.11 | $15.11 | 4,536,600 | — | — |
| 2014-11-12 | $15.01 | $15.01 | 3,552,000 | — | — |
| 2014-11-11 | $14.60 | $14.60 | 2,872,200 | — | — |
| 2014-11-10 | $14.83 | $14.83 | 3,141,600 | — | — |
| 2014-11-07 | $15.00 | $15.00 | 4,616,400 | — | — |
| 2014-11-06 | $15.15 | $15.15 | 3,687,000 | — | — |
| 2014-11-05 | $14.71 | $14.71 | 2,598,000 | — | — |
| 2014-11-04 | $14.65 | $14.65 | 3,126,000 | — | — |
| 2014-11-03 | $14.71 | $14.70 | 2,995,200 | — | — |
| 2014-10-31 | $14.58 | $14.58 | 3,872,400 | — | — |
| 2014-10-30 | $14.63 | $14.63 | 5,008,200 | — | — |
| 2014-10-29 | $14.21 | $14.21 | 4,150,200 | — | — |
| 2014-10-28 | $14.21 | $14.21 | 5,079,600 | — | — |
| 2014-10-27 | $13.97 | $13.97 | 9,007,800 | — | — |
| 2014-10-24 | $13.59 | $13.59 | 20,045,400 | — | — |
| 2014-10-23 | $14.68 | $14.68 | 10,305,600 | — | — |
| 2014-10-22 | $15.04 | $15.03 | 4,352,400 | — | — |
| 2014-10-21 | $14.97 | $14.97 | 3,963,000 | — | — |
| 2014-10-20 | $14.65 | $14.65 | 3,534,600 | — | — |
| 2014-10-17 | $14.44 | $14.44 | 4,080,600 | — | — |
| 2014-10-16 | $14.87 | $14.87 | 4,492,800 | — | — |
| 2014-10-15 | $14.50 | $14.50 | 3,959,400 | — | — |
| 2014-10-14 | $14.48 | $14.48 | 5,057,400 | — | — |
| 2014-10-13 | $14.23 | $14.23 | 5,113,200 | — | — |
| 2014-10-10 | $14.43 | $14.43 | 4,801,800 | — | — |
| 2014-10-09 | $14.59 | $14.59 | 4,830,600 | — | — |
| 2014-10-08 | $14.90 | $14.90 | 5,049,600 | — | — |
| 2014-10-07 | $14.45 | $14.45 | 5,201,400 | — | — |
| 2014-10-06 | $14.74 | $14.74 | 13,086,000 | — | — |
| 2014-10-03 | $15.73 | $15.73 | 5,488,200 | — | — |
| 2014-10-02 | $15.48 | $15.48 | 7,050,000 | — | — |
| 2014-10-01 | $15.17 | $15.17 | 10,209,000 | — | — |
| 2014-09-30 | $16.20 | $16.20 | 3,895,200 | — | — |
| 2014-09-29 | $16.42 | $16.42 | 2,117,400 | — | — |
| 2014-09-26 | $16.56 | $16.56 | 2,358,000 | — | — |
| 2014-09-25 | $16.36 | $16.36 | 3,648,000 | — | — |
| 2014-09-24 | $16.24 | $16.24 | 2,793,000 | — | — |
| 2014-09-23 | $16.22 | $16.22 | 4,793,400 | — | — |
| 2014-09-22 | $16.43 | $16.43 | 4,473,000 | — | — |
| 2014-09-19 | $16.53 | $16.53 | 5,097,000 | — | — |
| 2014-09-18 | $16.34 | $16.34 | 2,962,800 | — | — |
| 2014-09-17 | $16.14 | $16.14 | 2,989,800 | — | — |
| 2014-09-16 | $16.20 | $16.20 | 3,861,600 | — | — |
| 2014-09-15 | $16.11 | $16.11 | 4,569,000 | — | — |
| 2014-09-12 | $16.47 | $16.47 | 5,125,200 | — | — |
| 2014-09-11 | $16.23 | $16.23 | 3,574,800 | — | — |
| 2014-09-10 | $16.19 | $16.19 | 4,260,000 | — | — |
| 2014-09-09 | $15.79 | $15.79 | 4,725,600 | — | — |
| 2014-09-08 | $16.07 | $16.07 | 4,177,200 | — | — |
| 2014-09-05 | $15.87 | $15.87 | 4,677,000 | — | — |
| 2014-09-04 | $15.60 | $15.60 | 5,252,400 | — | — |
| 2014-09-03 | $15.24 | $15.24 | 3,055,200 | — | — |
| 2014-09-02 | $15.59 | $15.59 | 3,838,800 | — | — |
| 2014-08-29 | $15.37 | $15.37 | 1,847,400 | — | — |
| 2014-08-28 | $15.40 | $15.40 | 2,556,600 | — | — |
| 2014-08-27 | $15.43 | $15.43 | 3,775,200 | — | — |
| 2014-08-26 | $15.64 | $15.64 | 3,877,200 | — | — |
| 2014-08-25 | $15.89 | $15.89 | 2,879,400 | — | — |
| 2014-08-22 | $15.82 | $15.81 | 2,754,000 | — | — |
| 2014-08-21 | $15.62 | $15.62 | 2,122,800 | — | — |
| 2014-08-20 | $15.65 | $15.65 | 1,935,600 | — | — |
| 2014-08-19 | $15.65 | $15.65 | 2,436,000 | — | — |
| 2014-08-18 | $15.68 | $15.68 | 3,412,800 | — | — |
| 2014-08-15 | $15.45 | $15.45 | 2,988,600 | — | — |
| 2014-08-14 | $15.57 | $15.57 | 1,352,400 | — | — |
| 2014-08-13 | $15.52 | $15.52 | 1,879,800 | — | — |
| 2014-08-12 | $15.55 | $15.55 | 3,259,200 | — | — |
| 2014-08-11 | $15.78 | $15.78 | 4,788,000 | — | — |
| 2014-08-08 | $15.58 | $15.58 | 3,880,200 | — | — |
| 2014-08-07 | $15.44 | $15.44 | 5,738,400 | — | — |
| 2014-08-06 | $15.46 | $15.46 | 5,127,600 | — | — |
| 2014-08-05 | $15.29 | $15.28 | 5,938,200 | — | — |
| 2014-08-04 | $14.79 | $14.79 | 6,943,200 | — | — |
| 2014-08-01 | $14.79 | $14.79 | 4,236,600 | — | — |
| 2014-07-31 | $14.75 | $14.75 | 3,866,400 | — | — |
| 2014-07-30 | $14.98 | $14.98 | 2,803,800 | — | — |
| 2014-07-29 | $14.92 | $14.92 | 3,165,600 | — | — |
| 2014-07-28 | $15.13 | $15.13 | 7,202,400 | — | — |
| 2014-07-25 | $15.08 | $15.08 | 19,728,000 | — | — |
| 2014-07-24 | $14.21 | $14.21 | 7,271,400 | — | — |
| 2014-07-23 | $14.16 | $14.16 | 2,563,200 | — | — |
| 2014-07-22 | $14.02 | $14.02 | 3,026,400 | — | — |
| 2014-07-21 | $13.97 | $13.97 | 2,751,000 | — | — |
| 2014-07-18 | $13.89 | $13.89 | 2,650,200 | — | — |
| 2014-07-17 | $13.62 | $13.62 | 3,102,600 | — | — |
| 2014-07-16 | $13.65 | $13.65 | 2,518,200 | — | — |
| 2014-07-15 | $13.81 | $13.81 | 2,533,200 | — | — |
| 2014-07-14 | $13.84 | $13.84 | 3,720,000 | — | — |
| 2014-07-11 | $13.59 | $13.59 | 7,092,600 | — | — |
| 2014-07-10 | $13.91 | $13.91 | 2,799,000 | — | — |
| 2014-07-09 | $14.22 | $14.22 | 2,417,400 | — | — |
| 2014-07-08 | $14.25 | $14.25 | 2,318,400 | — | — |
| 2014-07-07 | $14.32 | $14.32 | 2,393,400 | — | — |
| 2014-07-03 | $14.47 | $14.47 | 1,069,200 | — | — |
| 2014-07-02 | $14.34 | $14.34 | 2,577,000 | — | — |
| 2014-07-01 | $14.46 | $14.46 | 4,699,800 | — | — |
| 2014-06-30 | $14.39 | $14.39 | 3,997,800 | — | — |
| 2014-06-27 | $14.34 | $14.34 | 4,930,200 | — | — |
| 2014-06-26 | $14.06 | $14.06 | 2,817,000 | — | — |
| 2014-06-25 | $14.19 | $14.19 | 3,234,600 | — | — |
| 2014-06-24 | $13.92 | $13.92 | 4,213,200 | — | — |
| 2014-06-23 | $13.86 | $13.86 | 4,982,400 | — | — |
| 2014-06-20 | $13.38 | $13.38 | 4,474,200 | — | — |
| 2014-06-19 | $13.48 | $13.48 | 1,463,400 | — | — |
| 2014-06-18 | $13.51 | $13.51 | 1,891,800 | — | — |
| 2014-06-17 | $13.47 | $13.47 | 2,802,000 | — | — |
| 2014-06-16 | $13.19 | $13.19 | 1,527,000 | — | — |
| 2014-06-13 | $13.07 | $13.07 | 1,371,000 | — | — |
| 2014-06-12 | $13.04 | $13.04 | 2,590,200 | — | — |
| 2014-06-11 | $13.23 | $13.23 | 3,305,400 | — | — |
| 2014-06-10 | $13.42 | $13.42 | 2,246,400 | — | — |
| 2014-06-09 | $13.72 | $13.72 | 2,421,000 | — | — |
| 2014-06-06 | $13.66 | $13.66 | 2,264,400 | — | — |
| 2014-06-05 | $13.43 | $13.43 | 2,463,000 | — | — |
| 2014-06-04 | $13.31 | $13.31 | 2,458,200 | — | — |
| 2014-06-03 | $13.28 | $13.28 | 2,968,800 | — | — |
| 2014-06-02 | $13.07 | $13.07 | 1,798,200 | — | — |
| 2014-05-30 | $12.88 | $12.88 | 2,967,000 | — | — |
| 2014-05-29 | $12.91 | $12.91 | 2,489,400 | — | — |
| 2014-05-28 | $12.91 | $12.91 | 3,390,000 | — | — |
| 2014-05-27 | $13.04 | $13.04 | 3,556,200 | — | — |
| 2014-05-23 | $12.80 | $12.80 | 2,730,600 | — | — |
| 2014-05-22 | $12.91 | $12.91 | 1,552,800 | — | — |
| 2014-05-21 | $12.89 | $12.89 | 1,565,400 | — | — |
| 2014-05-20 | $12.87 | $12.87 | 2,766,600 | — | — |
| 2014-05-19 | $13.26 | $13.26 | 2,865,000 | — | — |
| 2014-05-16 | $13.20 | $13.20 | 2,598,000 | — | — |
| 2014-05-15 | $13.10 | $13.10 | 2,977,800 | — | — |
| 2014-05-14 | $13.17 | $13.17 | 2,481,000 | — | — |
| 2014-05-13 | $13.52 | $13.52 | 1,969,200 | — | — |
| 2014-05-12 | $13.59 | $13.59 | 3,046,200 | — | — |
| 2014-05-09 | $13.32 | $13.32 | 5,611,800 | — | — |
| 2014-05-08 | $12.83 | $12.83 | 2,211,000 | — | — |
| 2014-05-07 | $12.72 | $12.72 | 4,232,400 | — | — |
| 2014-05-06 | $13.03 | $13.03 | 3,512,400 | — | — |
| 2014-05-05 | $13.42 | $13.42 | 2,475,600 | — | — |
| 2014-05-02 | $13.30 | $13.30 | 2,352,000 | — | — |
| 2014-05-01 | $13.36 | $13.36 | 3,855,600 | — | — |
| 2014-04-30 | $13.16 | $13.16 | 4,399,800 | — | — |
| 2014-04-29 | $13.51 | $13.51 | 4,642,800 | — | — |
| 2014-04-28 | $13.47 | $13.47 | 9,376,800 | — | — |
| 2014-04-25 | $13.86 | $13.86 | 13,189,800 | — | — |
| 2014-04-24 | $13.09 | $13.09 | 7,021,200 | — | — |
| 2014-04-23 | $13.13 | $13.13 | 3,070,800 | — | — |
| 2014-04-22 | $13.26 | $13.26 | 4,201,800 | — | — |
| 2014-04-21 | $12.93 | $12.93 | 3,433,800 | — | — |
| 2014-04-17 | $12.81 | $12.81 | 4,588,200 | — | — |
| 2014-04-16 | $13.05 | $13.05 | 3,253,800 | — | — |
| 2014-04-15 | $13.06 | $13.06 | 5,351,400 | — | — |
| 2014-04-14 | $12.76 | $12.76 | 2,979,600 | — | — |
| 2014-04-11 | $12.69 | $12.69 | 4,537,800 | — | — |
| 2014-04-10 | $13.11 | $13.11 | 3,402,600 | — | — |
| 2014-04-09 | $13.35 | $13.35 | 2,919,000 | — | — |
| 2014-04-08 | $13.04 | $13.04 | 3,603,600 | — | — |
| 2014-04-07 | $13.07 | $13.07 | 5,010,000 | — | — |
| 2014-04-04 | $13.33 | $13.33 | 6,965,400 | — | — |
| 2014-04-03 | $13.21 | $13.21 | 4,039,200 | — | — |
| 2014-04-02 | $13.32 | $13.32 | 4,683,600 | — | — |
| 2014-04-01 | $13.52 | $13.52 | 3,784,800 | — | — |
| 2014-03-31 | $13.29 | $13.29 | 2,788,200 | — | — |
| 2014-03-28 | $13.16 | $13.16 | 3,594,000 | — | — |
| 2014-03-27 | $12.98 | $12.98 | 4,024,800 | — | — |
| 2014-03-26 | $12.78 | $12.78 | 3,432,000 | — | — |
| 2014-03-25 | $12.86 | $12.86 | 5,300,400 | — | — |
| 2014-03-24 | $12.98 | $12.98 | 5,704,800 | — | — |
| 2014-03-21 | $12.56 | $12.56 | 4,218,000 | — | — |
| 2014-03-20 | $12.79 | $12.79 | 2,965,200 | — | — |
| 2014-03-19 | $12.57 | $12.57 | 3,327,600 | — | — |
| 2014-03-18 | $12.58 | $12.58 | 5,858,400 | — | — |
| 2014-03-17 | $12.28 | $12.28 | 3,820,200 | — | — |
| 2014-03-14 | $12.27 | $12.27 | 4,326,600 | — | — |
| 2014-03-13 | $12.14 | $12.14 | 5,141,400 | — | — |
| 2014-03-12 | $12.31 | $12.31 | 5,846,400 | — | — |
| 2014-03-11 | $12.51 | $12.51 | 5,165,400 | — | — |
| 2014-03-10 | $12.69 | $12.69 | 3,729,600 | — | — |
| 2014-03-07 | $12.71 | $12.71 | 4,675,200 | — | — |
| 2014-03-06 | $12.68 | $12.68 | 5,899,800 | — | — |
| 2014-03-05 | $12.50 | $12.50 | 8,083,800 | — | — |
| 2014-03-04 | $12.38 | $12.38 | 8,766,600 | — | — |
| 2014-03-03 | $12.15 | $12.15 | 11,559,000 | — | — |
| 2014-02-28 | $12.39 | $12.39 | 58,227,600 | — | — |
| 2014-02-27 | $14.11 | $14.11 | 14,177,400 | — | — |
| 2014-02-26 | $13.72 | $13.72 | 9,202,200 | — | — |
| 2014-02-25 | $14.02 | $14.02 | 6,750,000 | — | — |
| 2014-02-24 | $14.04 | $14.04 | 6,540,600 | — | — |
| 2014-02-21 | $13.93 | $13.93 | 9,070,800 | — | — |
| 2014-02-20 | $14.26 | $14.26 | 4,765,200 | — | — |
| 2014-02-19 | $14.25 | $14.25 | 5,721,600 | — | — |
| 2014-02-18 | $14.38 | $14.38 | 5,859,600 | — | — |
| 2014-02-14 | $14.03 | $14.03 | 4,045,200 | — | — |
| 2014-02-13 | $14.12 | $14.12 | 6,565,200 | — | — |
| 2014-02-12 | $13.74 | $13.74 | 4,772,400 | — | — |
| 2014-02-11 | $13.68 | $13.68 | 5,404,200 | — | — |
| 2014-02-10 | $13.58 | $13.58 | 5,391,600 | — | — |
| 2014-02-07 | $13.54 | $13.53 | 6,216,600 | — | — |
| 2014-02-06 | $13.04 | $13.04 | 7,753,800 | — | — |
| 2014-02-05 | $13.06 | $13.06 | 8,451,600 | — | — |
| 2014-02-04 | $12.63 | $12.63 | 6,445,800 | — | — |
| 2014-02-03 | $12.56 | $12.56 | 7,928,400 | — | — |
| 2014-01-31 | $12.99 | $12.99 | 6,695,400 | — | — |
| 2014-01-30 | $13.11 | $13.10 | 8,185,200 | — | — |
| 2014-01-29 | $12.45 | $12.45 | 8,163,600 | — | — |
| 2014-01-28 | $13.02 | $13.02 | 7,254,000 | — | — |
| 2014-01-27 | $12.74 | $12.74 | 8,070,000 | — | — |
| 2014-01-24 | $12.45 | $12.45 | 8,690,400 | — | — |
| 2014-01-23 | $12.29 | $12.29 | 7,818,600 | — | — |
| 2014-01-22 | $12.41 | $12.41 | 9,766,200 | — | — |
| 2014-01-21 | $12.71 | $12.71 | 8,788,200 | — | — |
| 2014-01-17 | $12.50 | $12.50 | 9,546,600 | — | — |
| 2014-01-16 | $12.61 | $12.61 | 23,601,600 | — | — |
| 2014-01-15 | $13.84 | $13.84 | 6,675,000 | — | — |
| 2014-01-14 | $13.77 | $13.76 | 16,278,000 | — | — |
| 2014-01-13 | $14.21 | $14.21 | 7,566,600 | — | — |
| 2014-01-10 | $14.76 | $14.76 | 7,524,600 | — | — |
| 2014-01-09 | $14.69 | $14.69 | 7,105,800 | — | — |
| 2014-01-08 | $14.32 | $14.32 | 3,995,400 | — | — |
| 2014-01-07 | $14.49 | $14.49 | 8,215,200 | — | — |
| 2014-01-06 | $14.67 | $14.67 | 11,223,000 | — | — |
| 2014-01-03 | $14.29 | $14.29 | 5,364,600 | — | — |
| 2014-01-02 | $13.99 | $13.99 | 3,572,400 | — | — |