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
- 1987-08-20 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 | $11.89 | $14.67 | 3,190,800 | — | — |
| 2014-12-30 | $12.03 | $14.84 | 3,960,000 | — | — |
| 2014-12-29 | $12.05 | $14.87 | 4,996,400 | — | — |
| 2014-12-26 | $11.95 | $14.74 | 3,352,400 | — | — |
| 2014-12-24 | $11.97 | $14.76 | 3,266,800 | — | — |
| 2014-12-23 | $11.93 | $14.72 | 4,331,200 | — | — |
| 2014-12-22 | $11.93 | $14.71 | 4,870,800 | — | — |
| 2014-12-19 | $11.83 | $14.59 | 12,722,400 | — | — |
| 2014-12-18 | $11.65 | $14.37 | 6,750,400 | — | — |
| 2014-12-17 | $11.35 | $14.00 | 6,195,200 | — | — |
| 2014-12-16 | $11.25 | $13.88 | 5,012,000 | — | — |
| 2014-12-15 | $11.31 | $13.96 | 5,980,000 | — | — |
| 2014-12-12 | $11.39 | $14.05 | 9,420,000 | — | — |
| 2014-12-11 | $11.61 | $14.32 | 7,396,400 | — | — |
| 2014-12-10 | $11.51 | $14.20 | 8,470,400 | — | — |
| 2014-12-09 | $11.64 | $14.36 | 5,520,000 | — | — |
| 2014-12-08 | $11.66 | $14.38 | 5,488,000 | — | — |
| 2014-12-05 | $11.82 | $14.58 | 6,654,400 | — | — |
| 2014-12-04 | $11.66 | $14.38 | 7,554,800 | — | — |
| 2014-12-03 | $11.57 | $14.27 | 9,184,800 | — | — |
| 2014-12-02 | $11.21 | $13.83 | 5,984,000 | — | — |
| 2014-12-01 | $11.11 | $13.70 | 7,583,200 | — | — |
| 2014-11-28 | $11.30 | $13.94 | 4,060,000 | — | — |
| 2014-11-26 | $11.31 | $13.95 | 4,714,000 | — | — |
| 2014-11-25 | $11.33 | $13.98 | 6,404,800 | — | — |
| 2014-11-24 | $11.31 | $13.95 | 6,478,000 | — | — |
| 2014-11-21 | $11.30 | $13.94 | 10,561,200 | — | — |
| 2014-11-20 | $11.26 | $13.89 | 6,881,200 | — | — |
| 2014-11-19 | $11.17 | $13.78 | 5,464,800 | — | — |
| 2014-11-18 | $11.09 | $13.68 | 5,304,000 | — | — |
| 2014-11-17 | $11.10 | $13.69 | 7,136,800 | — | — |
| 2014-11-14 | $11.20 | $13.82 | 5,010,000 | — | — |
| 2014-11-13 | $11.08 | $13.67 | 5,376,000 | — | — |
| 2014-11-12 | $11.16 | $13.77 | 6,380,800 | — | — |
| 2014-11-11 | $11.11 | $13.70 | 5,003,600 | — | — |
| 2014-11-10 | $11.11 | $13.71 | 8,199,600 | — | — |
| 2014-11-07 | $11.13 | $13.73 | 9,774,800 | — | — |
| 2014-11-06 | $11.23 | $13.85 | 6,887,600 | — | — |
| 2014-11-05 | $11.11 | $13.71 | 10,377,600 | — | — |
| 2014-11-04 | $11.06 | $13.64 | 4,551,200 | — | — |
| 2014-11-03 | $11.00 | $13.57 | 4,407,200 | — | — |
| 2014-10-31 | $11.01 | $13.58 | 6,408,800 | — | — |
| 2014-10-30 | $10.80 | $13.33 | 3,968,400 | — | — |
| 2014-10-29 | $10.75 | $13.27 | 4,963,600 | — | — |
| 2014-10-28 | $10.85 | $13.39 | 6,038,400 | — | — |
| 2014-10-27 | $10.64 | $13.12 | 3,984,800 | — | — |
| 2014-10-24 | $10.67 | $13.16 | 4,304,400 | — | — |
| 2014-10-23 | $10.56 | $13.02 | 5,169,200 | — | — |
| 2014-10-22 | $10.38 | $12.80 | 6,469,200 | — | — |
| 2014-10-21 | $10.65 | $13.06 | 8,082,400 | — | — |
| 2014-10-20 | $10.35 | $12.69 | 6,000,400 | — | — |
| 2014-10-17 | $10.27 | $12.60 | 14,920,000 | — | — |
| 2014-10-16 | $10.20 | $12.50 | 11,776,800 | — | — |
| 2014-10-15 | $10.25 | $12.56 | 14,312,000 | — | — |
| 2014-10-14 | $10.28 | $12.60 | 15,186,800 | — | — |
| 2014-10-13 | $10.31 | $12.65 | 12,118,400 | — | — |
| 2014-10-10 | $10.64 | $13.04 | 29,095,600 | — | — |
| 2014-10-09 | $11.18 | $13.71 | 13,042,400 | — | — |
| 2014-10-08 | $11.46 | $14.05 | 8,973,200 | — | — |
| 2014-10-07 | $11.20 | $13.74 | 9,257,200 | — | — |
| 2014-10-06 | $11.50 | $14.10 | 4,447,200 | — | — |
| 2014-10-03 | $11.44 | $14.03 | 6,694,800 | — | — |
| 2014-10-02 | $11.37 | $13.94 | 6,253,200 | — | — |
| 2014-10-01 | $11.13 | $13.65 | 9,670,400 | — | — |
| 2014-09-30 | $11.23 | $13.77 | 6,276,800 | — | — |
| 2014-09-29 | $11.30 | $13.86 | 5,796,000 | — | — |
| 2014-09-26 | $11.38 | $13.95 | 3,796,400 | — | — |
| 2014-09-25 | $11.26 | $13.80 | 5,522,400 | — | — |
| 2014-09-24 | $11.53 | $14.14 | 4,243,600 | — | — |
| 2014-09-23 | $11.35 | $13.91 | 4,331,600 | — | — |
| 2014-09-22 | $11.41 | $14.00 | 3,870,000 | — | — |
| 2014-09-19 | $11.56 | $14.18 | 10,756,800 | — | — |
| 2014-09-18 | $11.58 | $14.20 | 5,012,400 | — | — |
| 2014-09-17 | $11.45 | $14.04 | 6,391,200 | — | — |
| 2014-09-16 | $11.46 | $14.05 | 4,094,800 | — | — |
| 2014-09-15 | $11.45 | $14.04 | 4,235,600 | — | — |
| 2014-09-12 | $11.45 | $14.04 | 5,422,000 | — | — |
| 2014-09-11 | $11.53 | $14.13 | 3,590,400 | — | — |
| 2014-09-10 | $11.62 | $14.25 | 4,046,400 | — | — |
| 2014-09-09 | $11.57 | $14.19 | 4,061,600 | — | — |
| 2014-09-08 | $11.65 | $14.28 | 3,932,000 | — | — |
| 2014-09-05 | $11.75 | $14.41 | 6,261,600 | — | — |
| 2014-09-04 | $11.79 | $14.46 | 15,283,600 | — | — |
| 2014-09-03 | $11.34 | $13.91 | 3,059,200 | — | — |
| 2014-09-02 | $11.30 | $13.85 | 4,800,800 | — | — |
| 2014-08-29 | $11.32 | $13.88 | 3,060,800 | — | — |
| 2014-08-28 | $11.31 | $13.86 | 2,359,600 | — | — |
| 2014-08-27 | $11.33 | $13.89 | 3,948,800 | — | — |
| 2014-08-26 | $11.43 | $14.02 | 4,386,400 | — | — |
| 2014-08-25 | $11.44 | $14.03 | 2,990,800 | — | — |
| 2014-08-22 | $11.41 | $13.99 | 3,761,600 | — | — |
| 2014-08-21 | $11.40 | $13.98 | 4,671,200 | — | — |
| 2014-08-20 | $11.34 | $13.90 | 5,873,200 | — | — |
| 2014-08-19 | $11.24 | $13.78 | 6,553,600 | — | — |
| 2014-08-18 | $11.18 | $13.71 | 5,216,400 | — | — |
| 2014-08-15 | $10.96 | $13.44 | 12,349,200 | — | — |
| 2014-08-14 | $11.23 | $13.77 | 7,534,000 | — | — |
| 2014-08-13 | $11.10 | $13.61 | 7,865,600 | — | — |
| 2014-08-12 | $11.26 | $13.81 | 9,846,800 | — | — |
| 2014-08-11 | $11.14 | $13.66 | 6,031,600 | — | — |
| 2014-08-08 | $11.12 | $13.64 | 4,917,200 | — | — |
| 2014-08-07 | $10.96 | $13.44 | 6,530,800 | — | — |
| 2014-08-06 | $11.00 | $13.49 | 7,807,600 | — | — |
| 2014-08-05 | $10.94 | $13.41 | 15,266,000 | — | — |
| 2014-08-04 | $11.13 | $13.65 | 6,398,800 | — | — |
| 2014-08-01 | $11.03 | $13.53 | 6,975,600 | — | — |
| 2014-07-31 | $11.09 | $13.60 | 16,975,600 | — | — |
| 2014-07-30 | $11.24 | $13.78 | 11,750,400 | — | — |
| 2014-07-29 | $11.25 | $13.80 | 9,863,200 | — | — |
| 2014-07-28 | $11.25 | $13.80 | 9,429,600 | — | — |
| 2014-07-25 | $11.29 | $13.85 | 6,726,000 | — | — |
| 2014-07-24 | $11.25 | $13.80 | 8,641,600 | — | — |
| 2014-07-23 | $11.15 | $13.67 | 8,524,800 | — | — |
| 2014-07-22 | $11.23 | $13.70 | 7,983,600 | — | — |
| 2014-07-21 | $11.25 | $13.72 | 5,372,000 | — | — |
| 2014-07-18 | $11.34 | $13.83 | 9,098,000 | — | — |
| 2014-07-17 | $11.26 | $13.73 | 10,306,400 | — | — |
| 2014-07-16 | $11.38 | $13.88 | 15,228,800 | — | — |
| 2014-07-15 | $11.25 | $13.72 | 22,458,800 | — | — |
| 2014-07-14 | $11.37 | $13.87 | 14,134,800 | — | — |
| 2014-07-11 | $11.54 | $14.07 | 30,470,800 | — | — |
| 2014-07-10 | $12.04 | $14.68 | 16,156,800 | — | — |
| 2014-07-09 | $12.25 | $14.94 | 7,252,400 | — | — |
| 2014-07-08 | $12.38 | $15.09 | 6,257,600 | — | — |
| 2014-07-07 | $12.44 | $15.17 | 7,346,800 | — | — |
| 2014-07-03 | $12.52 | $15.27 | 2,889,600 | — | — |
| 2014-07-02 | $12.33 | $15.03 | 4,184,800 | — | — |
| 2014-07-01 | $12.32 | $15.03 | 7,220,800 | — | — |
| 2014-06-30 | $12.37 | $15.09 | 4,199,600 | — | — |
| 2014-06-27 | $12.41 | $15.13 | 2,656,000 | — | — |
| 2014-06-26 | $12.34 | $15.05 | 3,174,000 | — | — |
| 2014-06-25 | $12.31 | $15.01 | 3,026,800 | — | — |
| 2014-06-24 | $12.29 | $14.99 | 4,440,000 | — | — |
| 2014-06-23 | $12.46 | $15.19 | 2,564,400 | — | — |
| 2014-06-20 | $12.48 | $15.22 | 7,617,200 | — | — |
| 2014-06-19 | $12.40 | $15.12 | 3,800,000 | — | — |
| 2014-06-18 | $12.44 | $15.17 | 3,639,600 | — | — |
| 2014-06-17 | $12.40 | $15.12 | 4,386,400 | — | — |
| 2014-06-16 | $12.36 | $15.07 | 4,074,800 | — | — |
| 2014-06-13 | $12.39 | $15.11 | 4,851,200 | — | — |
| 2014-06-12 | $12.41 | $15.13 | 7,155,600 | — | — |
| 2014-06-11 | $12.67 | $15.45 | 4,564,000 | — | — |
| 2014-06-10 | $12.66 | $15.44 | 3,185,600 | — | — |
| 2014-06-09 | $12.65 | $15.43 | 5,447,600 | — | — |
| 2014-06-06 | $12.49 | $15.23 | 4,084,000 | — | — |
| 2014-06-05 | $12.41 | $15.14 | 4,916,800 | — | — |
| 2014-06-04 | $12.35 | $15.06 | 6,691,200 | — | — |
| 2014-06-03 | $12.26 | $14.95 | 6,437,200 | — | — |
| 2014-06-02 | $12.28 | $14.97 | 6,792,000 | — | — |
| 2014-05-30 | $12.19 | $14.86 | 4,762,800 | — | — |
| 2014-05-29 | $12.21 | $14.89 | 3,717,600 | — | — |
| 2014-05-28 | $12.13 | $14.79 | 3,398,400 | — | — |
| 2014-05-27 | $12.18 | $14.85 | 3,968,800 | — | — |
| 2014-05-23 | $12.12 | $14.78 | 3,886,000 | — | — |
| 2014-05-22 | $12.03 | $14.67 | 4,355,200 | — | — |
| 2014-05-21 | $12.02 | $14.66 | 3,836,400 | — | — |
| 2014-05-20 | $11.95 | $14.57 | 5,121,600 | — | — |
| 2014-05-19 | $12.18 | $14.85 | 5,762,400 | — | — |
| 2014-05-16 | $12.06 | $14.71 | 5,878,800 | — | — |
| 2014-05-15 | $12.04 | $14.68 | 6,559,600 | — | — |
| 2014-05-14 | $12.03 | $14.68 | 4,983,200 | — | — |
| 2014-05-13 | $12.02 | $14.65 | 8,774,000 | — | — |
| 2014-05-12 | $12.30 | $15.00 | 5,244,400 | — | — |
| 2014-05-09 | $12.06 | $14.71 | 8,201,200 | — | — |
| 2014-05-08 | $12.06 | $14.71 | 5,380,800 | — | — |
| 2014-05-07 | $12.14 | $14.80 | 4,717,200 | — | — |
| 2014-05-06 | $12.15 | $14.81 | 5,987,600 | — | — |
| 2014-05-05 | $12.18 | $14.85 | 7,184,800 | — | — |
| 2014-05-02 | $12.36 | $15.07 | 6,455,600 | — | — |
| 2014-05-01 | $12.38 | $15.10 | 7,215,200 | — | — |
| 2014-04-30 | $12.52 | $15.27 | 7,268,800 | — | — |
| 2014-04-29 | $12.36 | $15.07 | 4,646,000 | — | — |
| 2014-04-28 | $12.36 | $15.07 | 8,318,800 | — | — |
| 2014-04-25 | $12.28 | $14.97 | 4,728,000 | — | — |
| 2014-04-24 | $12.49 | $15.23 | 4,695,600 | — | — |
| 2014-04-23 | $12.48 | $15.21 | 5,158,000 | — | — |
| 2014-04-22 | $12.63 | $15.33 | 7,207,600 | — | — |
| 2014-04-21 | $12.50 | $15.17 | 6,262,000 | — | — |
| 2014-04-17 | $12.53 | $15.21 | 9,705,200 | — | — |
| 2014-04-16 | $12.54 | $15.22 | 12,321,600 | — | — |
| 2014-04-15 | $12.52 | $15.19 | 10,262,400 | — | — |
| 2014-04-14 | $12.61 | $15.30 | 10,952,400 | — | — |
| 2014-04-11 | $12.47 | $15.13 | 27,155,600 | — | — |
| 2014-04-10 | $12.68 | $15.39 | 13,418,000 | — | — |
| 2014-04-09 | $12.74 | $15.45 | 12,961,600 | — | — |
| 2014-04-08 | $12.71 | $15.42 | 11,714,400 | — | — |
| 2014-04-07 | $12.59 | $15.27 | 8,017,600 | — | — |
| 2014-04-04 | $12.75 | $15.47 | 11,196,400 | — | — |
| 2014-04-03 | $12.80 | $15.53 | 10,792,400 | — | — |
| 2014-04-02 | $12.60 | $15.29 | 8,350,800 | — | — |
| 2014-04-01 | $12.46 | $15.12 | 11,375,200 | — | — |
| 2014-03-31 | $12.33 | $14.96 | 5,761,600 | — | — |
| 2014-03-28 | $12.25 | $14.86 | 5,878,800 | — | — |
| 2014-03-27 | $12.10 | $14.68 | 7,220,800 | — | — |
| 2014-03-26 | $12.16 | $14.76 | 12,958,400 | — | — |
| 2014-03-25 | $12.31 | $14.94 | 9,049,600 | — | — |
| 2014-03-24 | $12.28 | $14.91 | 8,009,200 | — | — |
| 2014-03-21 | $12.28 | $14.90 | 16,836,400 | — | — |
| 2014-03-20 | $12.43 | $15.08 | 4,442,800 | — | — |
| 2014-03-19 | $12.48 | $15.14 | 5,550,000 | — | — |
| 2014-03-18 | $12.61 | $15.30 | 8,661,600 | — | — |
| 2014-03-17 | $12.48 | $15.14 | 10,295,600 | — | — |
| 2014-03-14 | $12.13 | $14.72 | 8,117,600 | — | — |
| 2014-03-13 | $12.10 | $14.68 | 6,759,600 | — | — |
| 2014-03-12 | $12.22 | $14.83 | 4,412,000 | — | — |
| 2014-03-11 | $12.21 | $14.81 | 6,344,800 | — | — |
| 2014-03-10 | $12.28 | $14.90 | 5,069,600 | — | — |
| 2014-03-07 | $12.26 | $14.88 | 5,858,800 | — | — |
| 2014-03-06 | $12.14 | $14.73 | 5,970,800 | — | — |
| 2014-03-05 | $12.15 | $14.75 | 15,742,400 | — | — |
| 2014-03-04 | $11.71 | $14.21 | 5,760,400 | — | — |
| 2014-03-03 | $11.63 | $14.11 | 16,284,000 | — | — |
| 2014-02-28 | $11.80 | $14.32 | 9,870,000 | — | — |
| 2014-02-27 | $11.89 | $14.43 | 11,852,000 | — | — |
| 2014-02-26 | $11.59 | $14.06 | 5,282,400 | — | — |
| 2014-02-25 | $11.52 | $13.97 | 6,868,000 | — | — |
| 2014-02-24 | $11.50 | $13.96 | 5,062,800 | — | — |
| 2014-02-21 | $11.40 | $13.84 | 6,668,800 | — | — |
| 2014-02-20 | $11.38 | $13.81 | 4,838,400 | — | — |
| 2014-02-19 | $11.28 | $13.68 | 4,976,400 | — | — |
| 2014-02-18 | $11.30 | $13.71 | 6,175,200 | — | — |
| 2014-02-14 | $11.25 | $13.65 | 6,139,600 | — | — |
| 2014-02-13 | $11.17 | $13.55 | 8,072,400 | — | — |
| 2014-02-12 | $11.22 | $13.61 | 7,448,000 | — | — |
| 2014-02-11 | $11.21 | $13.60 | 10,515,600 | — | — |
| 2014-02-10 | $11.04 | $13.39 | 8,819,600 | — | — |
| 2014-02-07 | $11.06 | $13.42 | 13,744,000 | — | — |
| 2014-02-06 | $11.09 | $13.46 | 9,866,800 | — | — |
| 2014-02-05 | $11.07 | $13.43 | 21,760,000 | — | — |
| 2014-02-04 | $10.98 | $13.32 | 13,885,600 | — | — |
| 2014-02-03 | $10.68 | $12.95 | 17,833,200 | — | — |
| 2014-01-31 | $10.98 | $13.33 | 9,176,800 | — | — |
| 2014-01-30 | $11.07 | $13.43 | 8,684,800 | — | — |
| 2014-01-29 | $11.05 | $13.40 | 12,122,400 | — | — |
| 2014-01-28 | $11.10 | $13.40 | 13,308,400 | — | — |
| 2014-01-27 | $11.14 | $13.44 | 11,532,000 | — | — |
| 2014-01-24 | $11.27 | $13.60 | 20,588,000 | — | — |
| 2014-01-23 | $11.89 | $14.34 | 12,572,000 | — | — |
| 2014-01-22 | $11.97 | $14.44 | 7,423,200 | — | — |
| 2014-01-21 | $11.87 | $14.32 | 10,182,400 | — | — |
| 2014-01-17 | $11.90 | $14.36 | 12,095,600 | — | — |
| 2014-01-16 | $11.67 | $14.08 | 15,752,000 | — | — |
| 2014-01-15 | $11.52 | $13.90 | 45,386,400 | — | — |
| 2014-01-14 | $12.05 | $14.54 | 10,360,000 | — | — |
| 2014-01-13 | $11.86 | $14.31 | 9,285,600 | — | — |
| 2014-01-10 | $11.93 | $14.39 | 10,298,800 | — | — |
| 2014-01-09 | $11.65 | $14.06 | 6,746,800 | — | — |
| 2014-01-08 | $11.47 | $13.84 | 7,580,000 | — | — |
| 2014-01-07 | $11.47 | $13.84 | 7,385,200 | — | — |
| 2014-01-06 | $11.42 | $13.78 | 7,435,600 | — | — |
| 2014-01-03 | $11.62 | $14.03 | 6,288,400 | — | — |
| 2014-01-02 | $11.68 | $14.09 | 6,130,400 | — | — |