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
- 1980-03-17 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 | $13.58 | $33.66 | 2,129,900 | — | — |
| 2014-12-30 | $13.78 | $34.15 | 1,525,300 | — | — |
| 2014-12-29 | $13.91 | $34.47 | 2,212,100 | — | — |
| 2014-12-26 | $13.71 | $33.98 | 1,520,300 | — | — |
| 2014-12-24 | $13.60 | $33.71 | 631,700 | — | — |
| 2014-12-23 | $13.65 | $33.83 | 1,838,400 | — | — |
| 2014-12-22 | $13.50 | $33.46 | 1,379,900 | — | — |
| 2014-12-19 | $13.39 | $33.19 | 4,458,700 | — | — |
| 2014-12-18 | $13.38 | $33.16 | 2,217,100 | — | — |
| 2014-12-17 | $13.25 | $32.84 | 3,847,200 | — | — |
| 2014-12-16 | $12.90 | $31.97 | 4,591,600 | — | — |
| 2014-12-15 | $12.92 | $32.02 | 4,022,000 | — | — |
| 2014-12-12 | $12.86 | $31.87 | 2,143,000 | — | — |
| 2014-12-11 | $12.99 | $32.19 | 1,971,300 | — | — |
| 2014-12-10 | $12.89 | $31.95 | 2,634,600 | — | — |
| 2014-12-09 | $13.27 | $32.76 | 2,150,900 | — | — |
| 2014-12-08 | $13.19 | $32.57 | 2,559,200 | — | — |
| 2014-12-05 | $13.15 | $32.47 | 3,150,200 | — | — |
| 2014-12-04 | $12.79 | $31.58 | 1,420,500 | — | — |
| 2014-12-03 | $12.82 | $31.65 | 1,970,100 | — | — |
| 2014-12-02 | $12.58 | $31.06 | 2,280,900 | — | — |
| 2014-12-01 | $12.49 | $30.84 | 2,173,800 | — | — |
| 2014-11-28 | $12.76 | $31.51 | 874,700 | — | — |
| 2014-11-26 | $12.94 | $31.95 | 1,340,300 | — | — |
| 2014-11-25 | $12.98 | $32.05 | 2,330,200 | — | — |
| 2014-11-24 | $12.96 | $32.00 | 1,247,900 | — | — |
| 2014-11-21 | $12.79 | $31.58 | 1,662,100 | — | — |
| 2014-11-20 | $12.90 | $31.85 | 1,573,700 | — | — |
| 2014-11-19 | $12.74 | $31.46 | 2,133,200 | — | — |
| 2014-11-18 | $12.81 | $31.63 | 1,448,900 | — | — |
| 2014-11-17 | $12.75 | $31.48 | 1,494,200 | — | — |
| 2014-11-14 | $12.88 | $31.80 | 1,735,400 | — | — |
| 2014-11-13 | $12.91 | $31.88 | 1,379,900 | — | — |
| 2014-11-12 | $13.01 | $32.12 | 1,888,500 | — | — |
| 2014-11-11 | $12.87 | $31.78 | 1,570,400 | — | — |
| 2014-11-10 | $12.93 | $31.93 | 1,550,900 | — | — |
| 2014-11-07 | $12.85 | $31.73 | 2,517,200 | — | — |
| 2014-11-06 | $12.74 | $31.46 | 2,418,400 | — | — |
| 2014-11-05 | $12.69 | $31.33 | 1,739,400 | — | — |
| 2014-11-04 | $12.62 | $31.16 | 2,353,900 | — | — |
| 2014-11-03 | $12.71 | $31.38 | 2,634,600 | — | — |
| 2014-10-31 | $12.86 | $31.75 | 2,362,800 | — | — |
| 2014-10-30 | $12.69 | $31.33 | 2,011,300 | — | — |
| 2014-10-29 | $12.64 | $31.21 | 2,339,100 | — | — |
| 2014-10-28 | $12.42 | $30.67 | 4,143,400 | — | — |
| 2014-10-27 | $12.09 | $29.85 | 4,413,600 | — | — |
| 2014-10-24 | $12.04 | $29.73 | 2,536,200 | — | — |
| 2014-10-23 | $12.04 | $29.73 | 4,609,000 | — | — |
| 2014-10-22 | $11.92 | $29.43 | 2,481,800 | — | — |
| 2014-10-21 | $11.94 | $29.48 | 1,884,600 | — | — |
| 2014-10-20 | $11.61 | $28.67 | 1,843,500 | — | — |
| 2014-10-17 | $11.47 | $28.32 | 2,566,600 | — | — |
| 2014-10-16 | $11.40 | $28.15 | 3,658,900 | — | — |
| 2014-10-15 | $11.37 | $28.07 | 3,580,300 | — | — |
| 2014-10-14 | $11.71 | $28.91 | 2,501,900 | — | — |
| 2014-10-13 | $11.62 | $28.69 | 3,004,200 | — | — |
| 2014-10-10 | $11.73 | $28.96 | 2,628,500 | — | — |
| 2014-10-09 | $11.97 | $29.55 | 4,093,500 | — | — |
| 2014-10-08 | $12.31 | $30.39 | 3,222,500 | — | — |
| 2014-10-07 | $12.06 | $29.78 | 1,715,900 | — | — |
| 2014-10-06 | $12.26 | $30.27 | 1,671,500 | — | — |
| 2014-10-03 | $12.34 | $30.47 | 1,605,500 | — | — |
| 2014-10-02 | $12.22 | $30.17 | 1,936,500 | — | — |
| 2014-10-01 | $12.12 | $29.93 | 2,962,700 | — | — |
| 2014-09-30 | $12.28 | $30.32 | 2,306,400 | — | — |
| 2014-09-29 | $12.35 | $30.49 | 1,532,400 | — | — |
| 2014-09-26 | $12.44 | $30.72 | 2,030,300 | — | — |
| 2014-09-25 | $12.41 | $30.64 | 2,301,700 | — | — |
| 2014-09-24 | $12.56 | $31.01 | 1,724,600 | — | — |
| 2014-09-23 | $12.59 | $31.09 | 3,679,900 | — | — |
| 2014-09-22 | $12.71 | $31.38 | 2,988,800 | — | — |
| 2014-09-19 | $12.92 | $31.90 | 5,129,100 | — | — |
| 2014-09-18 | $12.96 | $32.00 | 7,405,600 | — | — |
| 2014-09-17 | $12.52 | $30.91 | 1,839,800 | — | — |
| 2014-09-16 | $12.44 | $30.72 | 2,022,100 | — | — |
| 2014-09-15 | $12.49 | $30.84 | 1,577,900 | — | — |
| 2014-09-12 | $12.57 | $31.04 | 2,479,200 | — | — |
| 2014-09-11 | $12.46 | $30.76 | 2,208,800 | — | — |
| 2014-09-10 | $12.49 | $30.84 | 2,518,200 | — | — |
| 2014-09-09 | $12.36 | $30.39 | 2,495,900 | — | — |
| 2014-09-08 | $12.42 | $30.54 | 1,309,000 | — | — |
| 2014-09-05 | $12.33 | $30.32 | 2,074,200 | — | — |
| 2014-09-04 | $12.33 | $30.32 | 2,429,600 | — | — |
| 2014-09-03 | $12.35 | $30.37 | 2,854,700 | — | — |
| 2014-09-02 | $12.34 | $30.35 | 3,345,400 | — | — |
| 2014-08-29 | $12.16 | $29.90 | 1,680,500 | — | — |
| 2014-08-28 | $12.11 | $29.78 | 1,987,300 | — | — |
| 2014-08-27 | $12.04 | $29.61 | 1,483,100 | — | — |
| 2014-08-26 | $12.12 | $29.80 | 1,373,600 | — | — |
| 2014-08-25 | $12.00 | $29.51 | 1,483,100 | — | — |
| 2014-08-22 | $11.94 | $29.36 | 1,333,400 | — | — |
| 2014-08-21 | $12.01 | $29.53 | 1,715,200 | — | — |
| 2014-08-20 | $11.73 | $28.85 | 1,023,600 | — | — |
| 2014-08-19 | $11.69 | $28.75 | 947,100 | — | — |
| 2014-08-18 | $11.62 | $28.57 | 976,200 | — | — |
| 2014-08-15 | $11.48 | $28.23 | 1,434,800 | — | — |
| 2014-08-14 | $11.57 | $28.45 | 773,800 | — | — |
| 2014-08-13 | $11.54 | $28.38 | 1,007,700 | — | — |
| 2014-08-12 | $11.48 | $28.23 | 985,900 | — | — |
| 2014-08-11 | $11.56 | $28.43 | 1,371,200 | — | — |
| 2014-08-08 | $11.57 | $28.45 | 1,909,200 | — | — |
| 2014-08-07 | $11.60 | $28.53 | 1,946,800 | — | — |
| 2014-08-06 | $11.68 | $28.72 | 2,061,300 | — | — |
| 2014-08-05 | $11.58 | $28.48 | 1,780,300 | — | — |
| 2014-08-04 | $11.57 | $28.45 | 1,964,000 | — | — |
| 2014-08-01 | $11.62 | $28.57 | 2,979,400 | — | — |
| 2014-07-31 | $11.78 | $28.97 | 1,772,700 | — | — |
| 2014-07-30 | $12.00 | $29.51 | 1,472,200 | — | — |
| 2014-07-29 | $11.86 | $29.16 | 1,355,300 | — | — |
| 2014-07-28 | $11.88 | $29.21 | 1,571,800 | — | — |
| 2014-07-25 | $12.04 | $29.61 | 2,202,900 | — | — |
| 2014-07-24 | $12.02 | $29.56 | 3,276,700 | — | — |
| 2014-07-23 | $11.84 | $29.12 | 3,013,300 | — | — |
| 2014-07-22 | $11.69 | $28.75 | 3,176,500 | — | — |
| 2014-07-21 | $11.66 | $28.67 | 2,080,300 | — | — |
| 2014-07-18 | $11.72 | $28.82 | 3,815,200 | — | — |
| 2014-07-17 | $11.47 | $28.21 | 2,480,800 | — | — |
| 2014-07-16 | $11.74 | $28.87 | 2,234,000 | — | — |
| 2014-07-15 | $11.91 | $29.29 | 2,352,900 | — | — |
| 2014-07-14 | $11.66 | $28.67 | 1,684,400 | — | — |
| 2014-07-11 | $11.64 | $28.62 | 1,169,700 | — | — |
| 2014-07-10 | $11.67 | $28.70 | 2,054,300 | — | — |
| 2014-07-09 | $11.74 | $28.87 | 1,651,300 | — | — |
| 2014-07-08 | $11.71 | $28.80 | 1,557,500 | — | — |
| 2014-07-07 | $11.88 | $29.21 | 1,275,900 | — | — |
| 2014-07-03 | $11.99 | $29.48 | 708,700 | — | — |
| 2014-07-02 | $11.80 | $29.02 | 1,318,100 | — | — |
| 2014-07-01 | $11.95 | $29.39 | 2,220,300 | — | — |
| 2014-06-30 | $11.86 | $29.16 | 1,812,500 | — | — |
| 2014-06-27 | $11.94 | $29.36 | 1,816,900 | — | — |
| 2014-06-26 | $11.83 | $29.09 | 1,663,100 | — | — |
| 2014-06-25 | $11.86 | $29.16 | 1,779,100 | — | — |
| 2014-06-24 | $11.79 | $28.99 | 1,471,200 | — | — |
| 2014-06-23 | $11.85 | $29.14 | 1,695,600 | — | — |
| 2014-06-20 | $11.91 | $29.29 | 2,804,900 | — | — |
| 2014-06-19 | $11.92 | $29.31 | 2,325,500 | — | — |
| 2014-06-18 | $12.05 | $29.63 | 2,145,200 | — | — |
| 2014-06-17 | $12.06 | $29.66 | 1,946,400 | — | — |
| 2014-06-16 | $11.84 | $29.12 | 1,498,100 | — | — |
| 2014-06-13 | $11.96 | $29.41 | 1,437,400 | — | — |
| 2014-06-12 | $12.04 | $29.61 | 1,905,900 | — | — |
| 2014-06-11 | $12.01 | $29.53 | 1,140,800 | — | — |
| 2014-06-10 | $12.14 | $29.73 | 1,441,800 | — | — |
| 2014-06-09 | $12.16 | $29.78 | 2,214,700 | — | — |
| 2014-06-06 | $11.96 | $29.29 | 1,657,200 | — | — |
| 2014-06-05 | $11.86 | $29.04 | 1,907,100 | — | — |
| 2014-06-04 | $11.72 | $28.70 | 2,172,700 | — | — |
| 2014-06-03 | $11.69 | $28.63 | 2,181,100 | — | — |
| 2014-06-02 | $11.60 | $28.41 | 1,366,300 | — | — |
| 2014-05-30 | $11.46 | $28.07 | 1,937,600 | — | — |
| 2014-05-29 | $11.48 | $28.11 | 2,057,000 | — | — |
| 2014-05-28 | $11.51 | $28.19 | 1,713,600 | — | — |
| 2014-05-27 | $11.51 | $28.19 | 1,435,200 | — | — |
| 2014-05-23 | $11.36 | $27.82 | 1,545,400 | — | — |
| 2014-05-22 | $11.36 | $27.82 | 1,399,600 | — | — |
| 2014-05-21 | $11.35 | $27.80 | 1,876,500 | — | — |
| 2014-05-20 | $11.30 | $27.67 | 1,492,800 | — | — |
| 2014-05-19 | $11.34 | $27.77 | 1,359,900 | — | — |
| 2014-05-16 | $11.18 | $27.38 | 1,223,400 | — | — |
| 2014-05-15 | $11.21 | $27.45 | 2,926,800 | — | — |
| 2014-05-14 | $11.38 | $27.87 | 1,283,000 | — | — |
| 2014-05-13 | $11.72 | $28.70 | 1,173,100 | — | — |
| 2014-05-12 | $11.77 | $28.82 | 966,800 | — | — |
| 2014-05-09 | $11.51 | $28.19 | 1,269,100 | — | — |
| 2014-05-08 | $11.47 | $28.09 | 3,424,600 | — | — |
| 2014-05-07 | $11.34 | $27.77 | 1,120,400 | — | — |
| 2014-05-06 | $11.21 | $27.45 | 1,195,800 | — | — |
| 2014-05-05 | $11.42 | $27.97 | 945,800 | — | — |
| 2014-05-02 | $11.55 | $28.29 | 1,535,000 | — | — |
| 2014-05-01 | $11.47 | $28.09 | 2,169,400 | — | — |
| 2014-04-30 | $11.49 | $28.14 | 2,154,200 | — | — |
| 2014-04-29 | $11.29 | $27.65 | 1,469,300 | — | — |
| 2014-04-28 | $11.34 | $27.77 | 2,154,300 | — | — |
| 2014-04-25 | $11.46 | $28.07 | 1,642,500 | — | — |
| 2014-04-24 | $11.55 | $28.29 | 1,700,500 | — | — |
| 2014-04-23 | $11.69 | $28.63 | 1,437,800 | — | — |
| 2014-04-22 | $11.79 | $28.87 | 2,224,300 | — | — |
| 2014-04-21 | $11.63 | $28.48 | 5,181,200 | — | — |
| 2014-04-17 | $11.24 | $27.53 | 5,037,000 | — | — |
| 2014-04-16 | $11.64 | $28.51 | 2,900,000 | — | — |
| 2014-04-15 | $11.63 | $28.48 | 2,442,000 | — | — |
| 2014-04-14 | $11.47 | $28.09 | 3,489,500 | — | — |
| 2014-04-11 | $11.48 | $28.11 | 3,574,900 | — | — |
| 2014-04-10 | $11.73 | $28.73 | 2,747,400 | — | — |
| 2014-04-09 | $11.96 | $29.29 | 2,759,000 | — | — |
| 2014-04-08 | $11.98 | $29.34 | 3,021,500 | — | — |
| 2014-04-07 | $12.15 | $29.75 | 2,525,400 | — | — |
| 2014-04-04 | $12.35 | $30.24 | 2,330,100 | — | — |
| 2014-04-03 | $12.56 | $30.76 | 2,087,200 | — | — |
| 2014-04-02 | $12.41 | $30.39 | 1,883,500 | — | — |
| 2014-04-01 | $12.53 | $30.69 | 1,846,600 | — | — |
| 2014-03-31 | $12.34 | $30.22 | 2,501,100 | — | — |
| 2014-03-28 | $12.11 | $29.66 | 1,506,500 | — | — |
| 2014-03-27 | $11.99 | $29.36 | 2,386,100 | — | — |
| 2014-03-26 | $12.24 | $29.98 | 1,407,400 | — | — |
| 2014-03-25 | $12.40 | $30.37 | 2,117,100 | — | — |
| 2014-03-24 | $12.47 | $30.54 | 1,274,000 | — | — |
| 2014-03-21 | $12.52 | $30.66 | 3,640,100 | — | — |
| 2014-03-20 | $12.56 | $30.76 | 2,717,300 | — | — |
| 2014-03-19 | $12.31 | $30.15 | 2,081,300 | — | — |
| 2014-03-18 | $12.19 | $29.85 | 1,493,100 | — | — |
| 2014-03-17 | $12.08 | $29.58 | 1,455,700 | — | — |
| 2014-03-14 | $12.02 | $29.44 | 1,142,000 | — | — |
| 2014-03-13 | $11.99 | $29.36 | 1,811,200 | — | — |
| 2014-03-12 | $12.11 | $29.66 | 1,431,200 | — | — |
| 2014-03-11 | $12.22 | $29.80 | 887,400 | — | — |
| 2014-03-10 | $12.25 | $29.88 | 1,124,600 | — | — |
| 2014-03-07 | $12.29 | $29.97 | 1,625,100 | — | — |
| 2014-03-06 | $12.13 | $29.58 | 2,265,100 | — | — |
| 2014-03-05 | $12.14 | $29.61 | 1,360,200 | — | — |
| 2014-03-04 | $12.10 | $29.51 | 3,810,400 | — | — |
| 2014-03-03 | $11.78 | $28.73 | 2,193,000 | — | — |
| 2014-02-28 | $11.97 | $29.19 | 3,771,400 | — | — |
| 2014-02-27 | $11.64 | $28.39 | 1,071,800 | — | — |
| 2014-02-26 | $11.59 | $28.27 | 1,886,100 | — | — |
| 2014-02-25 | $11.47 | $27.97 | 2,265,600 | — | — |
| 2014-02-24 | $11.52 | $28.10 | 3,726,700 | — | — |
| 2014-02-21 | $11.46 | $27.95 | 2,326,500 | — | — |
| 2014-02-20 | $11.46 | $27.95 | 1,914,100 | — | — |
| 2014-02-19 | $11.43 | $27.88 | 2,026,800 | — | — |
| 2014-02-18 | $11.79 | $28.76 | 1,028,000 | — | — |
| 2014-02-14 | $11.84 | $28.88 | 1,520,100 | — | — |
| 2014-02-13 | $11.86 | $28.93 | 1,844,200 | — | — |
| 2014-02-12 | $11.77 | $28.71 | 2,754,000 | — | — |
| 2014-02-11 | $11.70 | $28.54 | 1,995,700 | — | — |
| 2014-02-10 | $11.56 | $28.19 | 1,435,400 | — | — |
| 2014-02-07 | $11.49 | $28.02 | 1,712,500 | — | — |
| 2014-02-06 | $11.40 | $27.80 | 1,403,300 | — | — |
| 2014-02-05 | $11.22 | $27.36 | 2,822,400 | — | — |
| 2014-02-04 | $11.34 | $27.66 | 2,684,100 | — | — |
| 2014-02-03 | $11.22 | $27.36 | 4,852,000 | — | — |
| 2014-01-31 | $11.76 | $28.68 | 4,312,700 | — | — |
| 2014-01-30 | $12.00 | $29.27 | 4,173,000 | — | — |
| 2014-01-29 | $11.74 | $28.63 | 5,350,200 | — | — |
| 2014-01-28 | $11.83 | $28.85 | 5,607,200 | — | — |
| 2014-01-27 | $11.64 | $28.39 | 2,351,400 | — | — |
| 2014-01-24 | $11.81 | $28.80 | 2,756,600 | — | — |
| 2014-01-23 | $12.06 | $29.41 | 3,245,700 | — | — |
| 2014-01-22 | $12.23 | $29.83 | 4,015,600 | — | — |
| 2014-01-21 | $12.17 | $29.68 | 6,585,600 | — | — |
| 2014-01-17 | $11.93 | $29.10 | 8,851,200 | — | — |
| 2014-01-16 | $11.88 | $28.97 | 7,248,000 | — | — |
| 2014-01-15 | $12.20 | $29.76 | 5,528,700 | — | — |
| 2014-01-14 | $12.18 | $29.71 | 4,346,300 | — | — |
| 2014-01-13 | $12.08 | $29.46 | 3,311,800 | — | — |
| 2014-01-10 | $12.27 | $29.93 | 9,540,800 | — | — |
| 2014-01-09 | $12.24 | $29.85 | 5,629,100 | — | — |
| 2014-01-08 | $12.09 | $29.49 | 3,599,600 | — | — |
| 2014-01-07 | $11.84 | $28.88 | 2,865,000 | — | — |
| 2014-01-06 | $11.66 | $28.44 | 4,107,800 | — | — |
| 2014-01-03 | $11.65 | $28.41 | 1,846,000 | — | — |
| 2014-01-02 | $11.56 | $28.19 | 3,170,900 | — | — |