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
- 1981-08-24 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 | $12.10 | $15.93 | 3,130,400 | — | — |
| 2014-12-30 | $12.20 | $16.06 | 1,399,400 | — | — |
| 2014-12-29 | $12.26 | $16.14 | 1,926,100 | — | — |
| 2014-12-26 | $12.33 | $16.23 | 1,983,300 | — | — |
| 2014-12-24 | $12.30 | $16.19 | 816,300 | — | — |
| 2014-12-23 | $12.23 | $16.10 | 2,013,100 | — | — |
| 2014-12-22 | $12.22 | $16.08 | 2,462,800 | — | — |
| 2014-12-19 | $12.16 | $16.00 | 3,534,800 | — | — |
| 2014-12-18 | $12.26 | $16.14 | 2,660,300 | — | — |
| 2014-12-17 | $11.92 | $15.69 | 3,648,200 | — | — |
| 2014-12-16 | $11.79 | $15.52 | 3,329,600 | — | — |
| 2014-12-15 | $11.79 | $15.52 | 4,718,800 | — | — |
| 2014-12-12 | $12.05 | $15.86 | 1,356,500 | — | — |
| 2014-12-11 | $12.21 | $16.07 | 1,971,000 | — | — |
| 2014-12-10 | $12.26 | $16.14 | 2,523,900 | — | — |
| 2014-12-09 | $12.38 | $16.29 | 3,278,100 | — | — |
| 2014-12-08 | $12.35 | $16.25 | 5,083,800 | — | — |
| 2014-12-05 | $12.43 | $16.36 | 2,556,500 | — | — |
| 2014-12-04 | $12.48 | $16.43 | 2,254,200 | — | — |
| 2014-12-03 | $12.63 | $16.62 | 2,361,400 | — | — |
| 2014-12-02 | $12.54 | $16.50 | 3,420,500 | — | — |
| 2014-12-01 | $12.69 | $16.70 | 4,357,300 | — | — |
| 2014-11-28 | $12.59 | $16.57 | 1,686,100 | — | — |
| 2014-11-26 | $12.66 | $16.66 | 2,412,300 | — | — |
| 2014-11-25 | $12.69 | $16.70 | 5,743,300 | — | — |
| 2014-11-24 | $12.61 | $16.60 | 2,844,400 | — | — |
| 2014-11-21 | $12.62 | $16.61 | 4,062,900 | — | — |
| 2014-11-20 | $12.41 | $16.33 | 5,616,700 | — | — |
| 2014-11-19 | $12.34 | $16.24 | 2,255,000 | — | — |
| 2014-11-18 | $12.35 | $16.25 | 4,172,800 | — | — |
| 2014-11-17 | $12.06 | $15.87 | 1,886,700 | — | — |
| 2014-11-14 | $12.04 | $15.85 | 2,095,700 | — | — |
| 2014-11-13 | $12.06 | $15.87 | 3,184,200 | — | — |
| 2014-11-12 | $11.81 | $15.54 | 1,284,000 | — | — |
| 2014-11-11 | $11.92 | $15.69 | 2,309,500 | — | — |
| 2014-11-10 | $11.62 | $15.29 | 3,201,800 | — | — |
| 2014-11-07 | $11.80 | $15.53 | 962,800 | — | — |
| 2014-11-06 | $11.93 | $15.70 | 2,497,500 | — | — |
| 2014-11-05 | $11.74 | $15.45 | 1,441,200 | — | — |
| 2014-11-04 | $11.71 | $15.41 | 2,077,900 | — | — |
| 2014-11-03 | $11.73 | $15.44 | 1,841,200 | — | — |
| 2014-10-31 | $11.84 | $15.58 | 3,869,400 | — | — |
| 2014-10-30 | $11.75 | $15.46 | 3,543,900 | — | — |
| 2014-10-29 | $11.55 | $15.20 | 3,657,300 | — | — |
| 2014-10-28 | $11.55 | $15.20 | 11,195,900 | — | — |
| 2014-10-27 | $11.46 | $15.08 | 4,643,400 | — | — |
| 2014-10-24 | $11.47 | $15.10 | 6,937,200 | — | — |
| 2014-10-23 | $11.81 | $15.54 | 7,126,600 | — | — |
| 2014-10-22 | $11.44 | $15.06 | 3,262,200 | — | — |
| 2014-10-21 | $11.61 | $15.28 | 3,983,400 | — | — |
| 2014-10-20 | $11.49 | $15.12 | 2,649,700 | — | — |
| 2014-10-17 | $11.52 | $15.16 | 7,390,000 | — | — |
| 2014-10-16 | $11.52 | $15.16 | 3,758,000 | — | — |
| 2014-10-15 | $11.51 | $15.15 | 3,617,500 | — | — |
| 2014-10-14 | $11.51 | $15.15 | 3,424,200 | — | — |
| 2014-10-13 | $11.43 | $15.04 | 2,932,300 | — | — |
| 2014-10-10 | $11.41 | $15.02 | 5,213,500 | — | — |
| 2014-10-09 | $11.80 | $15.53 | 9,613,500 | — | — |
| 2014-10-08 | $12.11 | $15.94 | 4,781,400 | — | — |
| 2014-10-07 | $11.95 | $15.73 | 8,796,800 | — | — |
| 2014-10-06 | $12.43 | $16.36 | 4,002,900 | — | — |
| 2014-10-03 | $12.47 | $16.41 | 2,687,500 | — | — |
| 2014-10-02 | $12.49 | $16.44 | 3,127,400 | — | — |
| 2014-10-01 | $12.47 | $16.41 | 2,218,900 | — | — |
| 2014-09-30 | $12.59 | $16.57 | 1,623,800 | — | — |
| 2014-09-29 | $12.47 | $16.41 | 2,121,600 | — | — |
| 2014-09-26 | $12.53 | $16.49 | 1,623,200 | — | — |
| 2014-09-25 | $12.50 | $16.45 | 2,447,100 | — | — |
| 2014-09-24 | $12.71 | $16.73 | 4,066,900 | — | — |
| 2014-09-23 | $12.79 | $16.83 | 3,554,400 | — | — |
| 2014-09-22 | $12.98 | $17.08 | 4,112,000 | — | — |
| 2014-09-19 | $13.09 | $17.23 | 3,163,200 | — | — |
| 2014-09-18 | $13.24 | $17.43 | 6,341,600 | — | — |
| 2014-09-17 | $12.65 | $16.65 | 6,045,200 | — | — |
| 2014-09-16 | $12.69 | $16.70 | 7,121,400 | — | — |
| 2014-09-15 | $12.73 | $16.75 | 5,401,900 | — | — |
| 2014-09-12 | $12.74 | $16.77 | 1,980,100 | — | — |
| 2014-09-11 | $12.75 | $16.78 | 1,527,500 | — | — |
| 2014-09-10 | $12.68 | $16.69 | 2,404,400 | — | — |
| 2014-09-09 | $12.55 | $16.52 | 1,364,400 | — | — |
| 2014-09-08 | $12.65 | $16.65 | 1,667,900 | — | — |
| 2014-09-05 | $12.55 | $16.52 | 1,261,800 | — | — |
| 2014-09-04 | $12.52 | $16.48 | 2,614,700 | — | — |
| 2014-09-03 | $12.49 | $16.44 | 1,160,900 | — | — |
| 2014-09-02 | $12.36 | $16.27 | 2,826,200 | — | — |
| 2014-08-29 | $12.49 | $16.44 | 1,619,400 | — | — |
| 2014-08-28 | $12.48 | $16.43 | 2,957,300 | — | — |
| 2014-08-27 | $12.55 | $16.52 | 934,600 | — | — |
| 2014-08-26 | $12.56 | $16.53 | 1,342,400 | — | — |
| 2014-08-25 | $12.54 | $16.50 | 755,200 | — | — |
| 2014-08-22 | $12.50 | $16.45 | 1,292,300 | — | — |
| 2014-08-21 | $12.62 | $16.61 | 1,585,400 | — | — |
| 2014-08-20 | $12.45 | $16.39 | 1,501,800 | — | — |
| 2014-08-19 | $12.53 | $16.49 | 2,419,900 | — | — |
| 2014-08-18 | $12.45 | $16.39 | 2,082,500 | — | — |
| 2014-08-15 | $12.34 | $16.24 | 1,949,000 | — | — |
| 2014-08-14 | $12.28 | $16.16 | 1,256,600 | — | — |
| 2014-08-13 | $12.27 | $16.15 | 1,584,000 | — | — |
| 2014-08-12 | $12.21 | $16.07 | 1,390,400 | — | — |
| 2014-08-11 | $12.37 | $16.28 | 1,590,800 | — | — |
| 2014-08-08 | $12.19 | $16.04 | 1,856,400 | — | — |
| 2014-08-07 | $12.13 | $15.97 | 2,821,400 | — | — |
| 2014-08-06 | $12.20 | $16.06 | 3,244,200 | — | — |
| 2014-08-05 | $12.29 | $16.18 | 5,584,500 | — | — |
| 2014-08-04 | $12.37 | $16.28 | 4,447,400 | — | — |
| 2014-08-01 | $12.40 | $16.32 | 4,951,500 | — | — |
| 2014-07-31 | $12.43 | $16.36 | 12,109,500 | — | — |
| 2014-07-30 | $12.67 | $16.68 | 3,026,200 | — | — |
| 2014-07-29 | $12.66 | $16.66 | 3,824,600 | — | — |
| 2014-07-28 | $12.75 | $16.78 | 1,948,800 | — | — |
| 2014-07-25 | $12.77 | $16.81 | 1,974,300 | — | — |
| 2014-07-24 | $12.75 | $16.78 | 3,215,500 | — | — |
| 2014-07-23 | $12.64 | $16.64 | 3,543,600 | — | — |
| 2014-07-22 | $12.67 | $16.68 | 3,472,900 | — | — |
| 2014-07-21 | $12.54 | $16.50 | 5,122,600 | — | — |
| 2014-07-18 | $12.71 | $16.73 | 15,686,900 | — | — |
| 2014-07-17 | $11.69 | $15.39 | 4,971,100 | — | — |
| 2014-07-16 | $11.61 | $15.28 | 2,837,200 | — | — |
| 2014-07-15 | $11.56 | $15.21 | 2,074,400 | — | — |
| 2014-07-14 | $11.73 | $15.44 | 2,465,900 | — | — |
| 2014-07-11 | $11.54 | $15.19 | 6,281,200 | — | — |
| 2014-07-10 | $11.67 | $15.36 | 2,699,600 | — | — |
| 2014-07-09 | $11.68 | $15.37 | 2,027,900 | — | — |
| 2014-07-08 | $11.72 | $15.43 | 2,763,500 | — | — |
| 2014-07-07 | $11.92 | $15.69 | 5,937,200 | — | — |
| 2014-07-03 | $12.13 | $15.97 | 2,781,300 | — | — |
| 2014-07-02 | $12.12 | $15.95 | 3,681,800 | — | — |
| 2014-07-01 | $12.10 | $15.93 | 5,972,900 | — | — |
| 2014-06-30 | $12.08 | $15.90 | 2,561,900 | — | — |
| 2014-06-27 | $12.04 | $15.85 | 7,416,400 | — | — |
| 2014-06-26 | $12.00 | $15.79 | 3,904,000 | — | — |
| 2014-06-25 | $12.14 | $15.98 | 5,884,200 | — | — |
| 2014-06-24 | $12.24 | $16.11 | 3,489,000 | — | — |
| 2014-06-23 | $12.49 | $16.44 | 10,107,600 | — | — |
| 2014-06-20 | $12.31 | $16.20 | 3,225,400 | — | — |
| 2014-06-19 | $12.36 | $16.27 | 11,545,100 | — | — |
| 2014-06-18 | $12.23 | $16.10 | 6,578,600 | — | — |
| 2014-06-17 | $12.15 | $15.99 | 3,439,600 | — | — |
| 2014-06-16 | $12.09 | $15.91 | 1,677,900 | — | — |
| 2014-06-13 | $12.21 | $16.07 | 2,143,100 | — | — |
| 2014-06-12 | $12.30 | $16.19 | 3,131,000 | — | — |
| 2014-06-11 | $12.39 | $16.31 | 2,580,100 | — | — |
| 2014-06-10 | $12.49 | $16.44 | 2,323,600 | — | — |
| 2014-06-09 | $12.40 | $16.32 | 1,817,800 | — | — |
| 2014-06-06 | $12.38 | $16.29 | 1,652,100 | — | — |
| 2014-06-05 | $12.35 | $16.25 | 4,187,600 | — | — |
| 2014-06-04 | $12.39 | $16.31 | 2,287,100 | — | — |
| 2014-06-03 | $12.33 | $16.23 | 5,059,800 | — | — |
| 2014-06-02 | $12.26 | $16.14 | 3,645,600 | — | — |
| 2014-05-30 | $12.45 | $16.39 | 3,827,500 | — | — |
| 2014-05-29 | $12.33 | $16.23 | 1,295,600 | — | — |
| 2014-05-28 | $12.28 | $16.16 | 1,740,300 | — | — |
| 2014-05-27 | $12.36 | $16.27 | 3,124,100 | — | — |
| 2014-05-23 | $12.25 | $16.12 | 3,093,900 | — | — |
| 2014-05-22 | $12.34 | $16.24 | 2,483,400 | — | — |
| 2014-05-21 | $12.41 | $16.33 | 2,470,900 | — | — |
| 2014-05-20 | $12.25 | $16.12 | 3,232,600 | — | — |
| 2014-05-19 | $12.34 | $16.24 | 3,073,900 | — | — |
| 2014-05-16 | $12.40 | $16.32 | 2,909,200 | — | — |
| 2014-05-15 | $12.42 | $16.35 | 9,830,300 | — | — |
| 2014-05-14 | $12.27 | $16.15 | 4,201,100 | — | — |
| 2014-05-13 | $12.33 | $16.23 | 5,448,900 | — | — |
| 2014-05-12 | $12.29 | $16.18 | 3,499,500 | — | — |
| 2014-05-09 | $12.08 | $15.90 | 3,128,800 | — | — |
| 2014-05-08 | $12.10 | $15.93 | 4,051,800 | — | — |
| 2014-05-07 | $12.15 | $15.99 | 4,127,500 | — | — |
| 2014-05-06 | $12.08 | $15.90 | 5,605,900 | — | — |
| 2014-05-05 | $12.03 | $15.83 | 5,577,500 | — | — |
| 2014-05-02 | $12.02 | $15.82 | 5,644,300 | — | — |
| 2014-05-01 | $12.06 | $15.87 | 6,557,400 | — | — |
| 2014-04-30 | $11.98 | $15.77 | 2,451,200 | — | — |
| 2014-04-29 | $12.05 | $15.86 | 4,494,300 | — | — |
| 2014-04-28 | $11.88 | $15.64 | 10,240,500 | — | — |
| 2014-04-25 | $12.04 | $15.85 | 8,198,100 | — | — |
| 2014-04-24 | $12.26 | $16.14 | 4,005,900 | — | — |
| 2014-04-23 | $12.28 | $16.16 | 7,384,500 | — | — |
| 2014-04-22 | $13.00 | $17.11 | 3,377,200 | — | — |
| 2014-04-21 | $12.91 | $16.99 | 2,224,300 | — | — |
| 2014-04-17 | $12.91 | $16.99 | 1,687,500 | — | — |
| 2014-04-16 | $12.86 | $16.93 | 2,080,400 | — | — |
| 2014-04-15 | $12.69 | $16.70 | 3,649,800 | — | — |
| 2014-04-14 | $12.73 | $16.75 | 13,915,200 | — | — |
| 2014-04-11 | $13.13 | $16.67 | 4,376,200 | — | — |
| 2014-04-10 | $13.21 | $16.77 | 2,586,400 | — | — |
| 2014-04-09 | $13.59 | $17.26 | 4,223,100 | — | — |
| 2014-04-08 | $13.32 | $16.91 | 2,594,700 | — | — |
| 2014-04-07 | $13.05 | $16.57 | 3,386,600 | — | — |
| 2014-04-04 | $13.19 | $16.75 | 3,243,100 | — | — |
| 2014-04-03 | $13.28 | $16.86 | 4,990,300 | — | — |
| 2014-04-02 | $13.49 | $17.13 | 9,109,400 | — | — |
| 2014-04-01 | $13.56 | $17.22 | 5,533,300 | — | — |
| 2014-03-31 | $13.33 | $16.93 | 3,637,200 | — | — |
| 2014-03-28 | $13.09 | $16.62 | 2,895,800 | — | — |
| 2014-03-27 | $13.14 | $16.69 | 3,562,400 | — | — |
| 2014-03-26 | $13.04 | $16.56 | 3,472,600 | — | — |
| 2014-03-25 | $13.16 | $16.71 | 3,763,700 | — | — |
| 2014-03-24 | $12.97 | $16.47 | 5,269,700 | — | — |
| 2014-03-21 | $13.06 | $16.58 | 6,945,900 | — | — |
| 2014-03-20 | $12.87 | $16.34 | 5,578,500 | — | — |
| 2014-03-19 | $12.87 | $16.34 | 2,279,900 | — | — |
| 2014-03-18 | $13.03 | $16.55 | 3,863,900 | — | — |
| 2014-03-17 | $12.82 | $16.28 | 2,653,200 | — | — |
| 2014-03-14 | $12.69 | $16.11 | 2,908,400 | — | — |
| 2014-03-13 | $12.69 | $16.11 | 6,100,900 | — | — |
| 2014-03-12 | $12.88 | $16.36 | 6,350,500 | — | — |
| 2014-03-11 | $12.87 | $16.34 | 2,376,600 | — | — |
| 2014-03-10 | $12.97 | $16.47 | 9,427,900 | — | — |
| 2014-03-07 | $13.01 | $16.52 | 4,592,500 | — | — |
| 2014-03-06 | $13.05 | $16.57 | 1,824,400 | — | — |
| 2014-03-05 | $13.00 | $16.51 | 3,892,900 | — | — |
| 2014-03-04 | $12.71 | $16.14 | 2,576,900 | — | — |
| 2014-03-03 | $12.54 | $15.92 | 2,931,100 | — | — |
| 2014-02-28 | $12.91 | $16.39 | 2,600,100 | — | — |
| 2014-02-27 | $12.80 | $16.25 | 2,746,400 | — | — |
| 2014-02-26 | $12.85 | $16.32 | 3,215,600 | — | — |
| 2014-02-25 | $12.71 | $16.14 | 4,980,400 | — | — |
| 2014-02-24 | $12.69 | $16.11 | 3,485,200 | — | — |
| 2014-02-21 | $12.63 | $16.04 | 2,955,500 | — | — |
| 2014-02-20 | $12.59 | $15.99 | 2,491,100 | — | — |
| 2014-02-19 | $12.56 | $15.95 | 3,794,700 | — | — |
| 2014-02-18 | $12.63 | $16.04 | 4,136,800 | — | — |
| 2014-02-14 | $12.68 | $16.10 | 2,716,100 | — | — |
| 2014-02-13 | $12.58 | $15.97 | 1,803,000 | — | — |
| 2014-02-12 | $12.54 | $15.92 | 3,461,300 | — | — |
| 2014-02-11 | $12.67 | $16.09 | 2,088,900 | — | — |
| 2014-02-10 | $12.46 | $15.82 | 1,791,700 | — | — |
| 2014-02-07 | $12.41 | $15.76 | 3,061,600 | — | — |
| 2014-02-06 | $12.42 | $15.77 | 3,703,200 | — | — |
| 2014-02-05 | $12.13 | $15.40 | 2,117,000 | — | — |
| 2014-02-04 | $12.18 | $15.47 | 3,774,700 | — | — |
| 2014-02-03 | $11.99 | $15.23 | 4,096,100 | — | — |
| 2014-01-31 | $12.29 | $15.61 | 9,411,900 | — | — |
| 2014-01-30 | $12.55 | $15.94 | 12,361,200 | — | — |
| 2014-01-29 | $11.95 | $15.17 | 5,249,000 | — | — |
| 2014-01-28 | $12.02 | $15.26 | 4,491,300 | — | — |
| 2014-01-27 | $11.91 | $15.12 | 8,369,200 | — | — |
| 2014-01-24 | $11.54 | $14.65 | 3,991,400 | — | — |
| 2014-01-23 | $11.83 | $15.02 | 5,254,200 | — | — |
| 2014-01-22 | $12.04 | $15.29 | 1,547,900 | — | — |
| 2014-01-21 | $11.99 | $15.23 | 3,649,200 | — | — |
| 2014-01-17 | $12.06 | $15.31 | 3,113,900 | — | — |
| 2014-01-16 | $12.04 | $15.29 | 2,699,200 | — | — |
| 2014-01-15 | $12.20 | $15.49 | 8,473,000 | — | — |
| 2014-01-14 | $11.96 | $15.19 | 10,007,800 | — | — |
| 2014-01-13 | $11.87 | $15.07 | 8,244,400 | — | — |
| 2014-01-10 | $12.14 | $15.42 | 7,393,100 | — | — |
| 2014-01-09 | $11.93 | $15.15 | 2,585,200 | — | — |
| 2014-01-08 | $11.94 | $15.16 | 3,362,100 | — | — |
| 2014-01-07 | $11.84 | $15.04 | 2,504,600 | — | — |
| 2014-01-06 | $11.84 | $15.04 | 2,154,300 | — | — |
| 2014-01-03 | $11.86 | $15.06 | 2,950,200 | — | — |
| 2014-01-02 | $11.88 | $15.09 | 4,641,800 | — | — |