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
- 1981-12-22 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 | $18.07 | $23.56 | 1,399,800 | — | — |
| 2014-12-30 | $18.31 | $23.88 | 1,007,800 | — | — |
| 2014-12-29 | $18.38 | $23.96 | 1,459,200 | — | — |
| 2014-12-26 | $18.34 | $23.92 | 779,800 | — | — |
| 2014-12-24 | $18.41 | $24.00 | 412,600 | — | — |
| 2014-12-23 | $18.42 | $24.02 | 1,107,600 | — | — |
| 2014-12-22 | $18.21 | $23.74 | 1,696,000 | — | — |
| 2014-12-19 | $18.30 | $23.86 | 2,088,800 | — | — |
| 2014-12-18 | $18.30 | $23.86 | 1,514,200 | — | — |
| 2014-12-17 | $18.15 | $23.67 | 1,181,000 | — | — |
| 2014-12-16 | $17.72 | $23.11 | 1,402,800 | — | — |
| 2014-12-15 | $17.75 | $23.15 | 1,497,200 | — | — |
| 2014-12-12 | $17.87 | $23.30 | 1,288,200 | — | — |
| 2014-12-11 | $18.17 | $23.70 | 1,226,800 | — | — |
| 2014-12-10 | $18.12 | $23.62 | 1,575,600 | — | — |
| 2014-12-09 | $18.59 | $24.25 | 2,185,200 | — | — |
| 2014-12-08 | $18.41 | $24.00 | 2,381,000 | — | — |
| 2014-12-05 | $18.95 | $24.71 | 2,256,200 | — | — |
| 2014-12-04 | $18.85 | $24.58 | 2,384,000 | — | — |
| 2014-12-03 | $18.33 | $23.90 | 1,648,000 | — | — |
| 2014-12-02 | $17.92 | $23.37 | 1,345,800 | — | — |
| 2014-12-01 | $17.57 | $22.91 | 1,354,200 | — | — |
| 2014-11-28 | $17.78 | $23.19 | 919,600 | — | — |
| 2014-11-26 | $17.48 | $22.79 | 1,647,400 | — | — |
| 2014-11-25 | $17.62 | $22.97 | 1,090,400 | — | — |
| 2014-11-24 | $17.78 | $23.19 | 1,375,800 | — | — |
| 2014-11-21 | $17.65 | $23.02 | 1,142,600 | — | — |
| 2014-11-20 | $17.71 | $23.09 | 1,150,000 | — | — |
| 2014-11-19 | $17.67 | $23.05 | 1,222,800 | — | — |
| 2014-11-18 | $17.60 | $22.95 | 1,961,400 | — | — |
| 2014-11-17 | $17.44 | $22.74 | 3,818,800 | — | — |
| 2014-11-14 | $17.34 | $22.62 | 1,102,000 | — | — |
| 2014-11-13 | $17.25 | $22.49 | 1,640,400 | — | — |
| 2014-11-12 | $17.28 | $22.53 | 2,677,800 | — | — |
| 2014-11-11 | $16.79 | $21.89 | 1,255,600 | — | — |
| 2014-11-10 | $16.62 | $21.67 | 1,246,400 | — | — |
| 2014-11-07 | $16.63 | $21.69 | 1,502,800 | — | — |
| 2014-11-06 | $16.92 | $22.06 | 2,763,600 | — | — |
| 2014-11-05 | $16.75 | $21.85 | 2,546,000 | — | — |
| 2014-11-04 | $16.33 | $21.29 | 1,364,000 | — | — |
| 2014-11-03 | $16.34 | $21.31 | 1,491,000 | — | — |
| 2014-10-31 | $16.37 | $21.35 | 2,734,000 | — | — |
| 2014-10-30 | $16.25 | $21.19 | 1,629,000 | — | — |
| 2014-10-29 | $16.25 | $21.19 | 1,876,800 | — | — |
| 2014-10-28 | $16.21 | $21.14 | 2,682,000 | — | — |
| 2014-10-27 | $15.76 | $20.55 | 2,322,600 | — | — |
| 2014-10-24 | $15.83 | $20.64 | 2,511,800 | — | — |
| 2014-10-23 | $15.74 | $20.52 | 5,544,400 | — | — |
| 2014-10-22 | $15.64 | $20.40 | 5,783,800 | — | — |
| 2014-10-21 | $14.40 | $18.78 | 3,460,600 | — | — |
| 2014-10-20 | $13.95 | $18.19 | 1,738,800 | — | — |
| 2014-10-17 | $13.85 | $18.05 | 1,813,400 | — | — |
| 2014-10-16 | $13.64 | $17.79 | 2,979,000 | — | — |
| 2014-10-15 | $13.57 | $17.69 | 2,358,000 | — | — |
| 2014-10-14 | $13.63 | $17.77 | 2,433,200 | — | — |
| 2014-10-13 | $13.56 | $17.68 | 3,039,800 | — | — |
| 2014-10-10 | $13.84 | $18.04 | 2,974,600 | — | — |
| 2014-10-09 | $13.81 | $18.00 | 2,795,800 | — | — |
| 2014-10-08 | $14.15 | $18.45 | 2,001,600 | — | — |
| 2014-10-07 | $13.73 | $17.90 | 1,728,600 | — | — |
| 2014-10-06 | $13.91 | $18.14 | 1,366,800 | — | — |
| 2014-10-03 | $13.93 | $18.16 | 3,626,400 | — | — |
| 2014-10-02 | $13.88 | $17.99 | 2,645,600 | — | — |
| 2014-10-01 | $13.25 | $17.17 | 3,625,400 | — | — |
| 2014-09-30 | $13.39 | $17.35 | 1,874,200 | — | — |
| 2014-09-29 | $13.62 | $17.66 | 2,058,200 | — | — |
| 2014-09-26 | $13.86 | $17.97 | 1,384,400 | — | — |
| 2014-09-25 | $13.84 | $17.94 | 1,413,800 | — | — |
| 2014-09-24 | $14.04 | $18.20 | 1,582,000 | — | — |
| 2014-09-23 | $14.03 | $18.18 | 1,460,800 | — | — |
| 2014-09-22 | $14.27 | $18.49 | 1,116,400 | — | — |
| 2014-09-19 | $14.51 | $18.81 | 2,918,800 | — | — |
| 2014-09-18 | $14.61 | $18.94 | 1,462,000 | — | — |
| 2014-09-17 | $14.70 | $19.06 | 1,154,600 | — | — |
| 2014-09-16 | $14.67 | $19.02 | 1,732,000 | — | — |
| 2014-09-15 | $14.67 | $19.01 | 1,546,800 | — | — |
| 2014-09-12 | $14.79 | $19.17 | 1,744,600 | — | — |
| 2014-09-11 | $14.72 | $19.08 | 1,164,400 | — | — |
| 2014-09-10 | $14.60 | $18.93 | 1,338,600 | — | — |
| 2014-09-09 | $14.60 | $18.92 | 1,536,600 | — | — |
| 2014-09-08 | $14.69 | $19.05 | 1,235,800 | — | — |
| 2014-09-05 | $14.62 | $18.95 | 2,026,200 | — | — |
| 2014-09-04 | $14.73 | $19.10 | 1,655,200 | — | — |
| 2014-09-03 | $14.78 | $19.16 | 987,600 | — | — |
| 2014-09-02 | $14.81 | $19.20 | 1,561,200 | — | — |
| 2014-08-29 | $14.78 | $19.16 | 590,000 | — | — |
| 2014-08-28 | $14.78 | $19.16 | 820,600 | — | — |
| 2014-08-27 | $14.77 | $19.15 | 1,135,600 | — | — |
| 2014-08-26 | $14.76 | $19.13 | 1,276,600 | — | — |
| 2014-08-25 | $14.75 | $19.12 | 1,144,200 | — | — |
| 2014-08-22 | $14.61 | $18.94 | 548,600 | — | — |
| 2014-08-21 | $14.71 | $19.07 | 753,000 | — | — |
| 2014-08-20 | $14.69 | $19.05 | 854,200 | — | — |
| 2014-08-19 | $14.62 | $18.95 | 1,533,200 | — | — |
| 2014-08-18 | $14.80 | $19.19 | 1,141,400 | — | — |
| 2014-08-15 | $14.77 | $19.15 | 1,962,200 | — | — |
| 2014-08-14 | $14.64 | $18.97 | 1,254,800 | — | — |
| 2014-08-13 | $14.29 | $18.52 | 772,400 | — | — |
| 2014-08-12 | $14.24 | $18.46 | 732,600 | — | — |
| 2014-08-11 | $14.30 | $18.54 | 915,200 | — | — |
| 2014-08-08 | $14.29 | $18.53 | 1,172,800 | — | — |
| 2014-08-07 | $14.22 | $18.43 | 800,000 | — | — |
| 2014-08-06 | $14.38 | $18.64 | 1,475,800 | — | — |
| 2014-08-05 | $14.26 | $18.49 | 1,463,600 | — | — |
| 2014-08-04 | $14.35 | $18.60 | 1,991,600 | — | — |
| 2014-08-01 | $14.54 | $18.84 | 3,537,600 | — | — |
| 2014-07-31 | $14.45 | $18.73 | 2,978,600 | — | — |
| 2014-07-30 | $14.53 | $18.83 | 2,061,200 | — | — |
| 2014-07-29 | $14.49 | $18.79 | 1,762,800 | — | — |
| 2014-07-28 | $14.62 | $18.95 | 2,232,400 | — | — |
| 2014-07-25 | $14.66 | $19.01 | 2,589,600 | — | — |
| 2014-07-24 | $14.52 | $18.83 | 2,753,000 | — | — |
| 2014-07-23 | $14.37 | $18.63 | 2,088,800 | — | — |
| 2014-07-22 | $14.34 | $18.59 | 1,540,000 | — | — |
| 2014-07-21 | $14.24 | $18.46 | 1,988,800 | — | — |
| 2014-07-18 | $14.47 | $18.76 | 1,076,000 | — | — |
| 2014-07-17 | $14.49 | $18.79 | 1,096,800 | — | — |
| 2014-07-16 | $14.63 | $18.97 | 1,456,800 | — | — |
| 2014-07-15 | $14.83 | $19.22 | 1,136,000 | — | — |
| 2014-07-14 | $14.76 | $19.14 | 1,197,400 | — | — |
| 2014-07-11 | $14.80 | $19.19 | 728,200 | — | — |
| 2014-07-10 | $14.79 | $19.17 | 1,501,200 | — | — |
| 2014-07-09 | $15.00 | $19.44 | 1,204,600 | — | — |
| 2014-07-08 | $14.83 | $19.23 | 1,547,200 | — | — |
| 2014-07-07 | $15.14 | $19.62 | 2,526,400 | — | — |
| 2014-07-03 | $15.00 | $19.44 | 993,000 | — | — |
| 2014-07-02 | $14.89 | $19.20 | 1,469,400 | — | — |
| 2014-07-01 | $14.79 | $19.07 | 2,680,000 | — | — |
| 2014-06-30 | $14.55 | $18.76 | 2,512,200 | — | — |
| 2014-06-27 | $14.61 | $18.83 | 1,758,000 | — | — |
| 2014-06-26 | $14.48 | $18.67 | 1,056,800 | — | — |
| 2014-06-25 | $14.64 | $18.88 | 1,212,000 | — | — |
| 2014-06-24 | $14.50 | $18.69 | 1,192,600 | — | — |
| 2014-06-23 | $14.48 | $18.67 | 666,400 | — | — |
| 2014-06-20 | $14.50 | $18.70 | 1,498,400 | — | — |
| 2014-06-19 | $14.39 | $18.56 | 1,224,000 | — | — |
| 2014-06-18 | $14.41 | $18.58 | 858,000 | — | — |
| 2014-06-17 | $14.33 | $18.47 | 1,617,200 | — | — |
| 2014-06-16 | $14.24 | $18.36 | 1,224,800 | — | — |
| 2014-06-13 | $14.36 | $18.51 | 1,025,600 | — | — |
| 2014-06-12 | $14.31 | $18.45 | 685,000 | — | — |
| 2014-06-11 | $14.49 | $18.69 | 1,799,000 | — | — |
| 2014-06-10 | $14.68 | $18.92 | 1,346,600 | — | — |
| 2014-06-09 | $14.67 | $18.92 | 1,303,800 | — | — |
| 2014-06-06 | $14.81 | $19.09 | 1,363,600 | — | — |
| 2014-06-05 | $14.67 | $18.91 | 1,573,400 | — | — |
| 2014-06-04 | $14.52 | $18.72 | 1,920,800 | — | — |
| 2014-06-03 | $14.31 | $18.45 | 2,301,400 | — | — |
| 2014-06-02 | $14.40 | $18.56 | 3,150,400 | — | — |
| 2014-05-30 | $14.46 | $18.65 | 1,491,400 | — | — |
| 2014-05-29 | $14.64 | $18.88 | 958,200 | — | — |
| 2014-05-28 | $14.51 | $18.71 | 1,850,600 | — | — |
| 2014-05-27 | $14.86 | $19.16 | 1,605,200 | — | — |
| 2014-05-23 | $14.62 | $18.85 | 952,600 | — | — |
| 2014-05-22 | $14.51 | $18.70 | 1,247,600 | — | — |
| 2014-05-21 | $14.51 | $18.71 | 1,051,000 | — | — |
| 2014-05-20 | $14.45 | $18.63 | 1,304,600 | — | — |
| 2014-05-19 | $14.54 | $18.74 | 881,200 | — | — |
| 2014-05-16 | $14.40 | $18.56 | 1,557,200 | — | — |
| 2014-05-15 | $14.30 | $18.44 | 1,885,600 | — | — |
| 2014-05-14 | $14.51 | $18.70 | 1,537,800 | — | — |
| 2014-05-13 | $14.67 | $18.92 | 1,044,800 | — | — |
| 2014-05-12 | $14.88 | $19.19 | 919,800 | — | — |
| 2014-05-09 | $14.53 | $18.74 | 1,707,000 | — | — |
| 2014-05-08 | $14.52 | $18.72 | 1,442,000 | — | — |
| 2014-05-07 | $14.64 | $18.88 | 1,596,000 | — | — |
| 2014-05-06 | $14.62 | $18.85 | 1,492,000 | — | — |
| 2014-05-05 | $14.91 | $19.23 | 1,629,200 | — | — |
| 2014-05-02 | $14.86 | $19.16 | 1,988,800 | — | — |
| 2014-05-01 | $14.51 | $18.71 | 1,861,800 | — | — |
| 2014-04-30 | $14.34 | $18.49 | 1,463,200 | — | — |
| 2014-04-29 | $14.33 | $18.47 | 1,154,000 | — | — |
| 2014-04-28 | $14.42 | $18.59 | 2,592,200 | — | — |
| 2014-04-25 | $14.78 | $19.06 | 882,600 | — | — |
| 2014-04-24 | $15.24 | $19.65 | 1,519,200 | — | — |
| 2014-04-23 | $15.08 | $19.44 | 2,563,200 | — | — |
| 2014-04-22 | $15.07 | $19.43 | 1,874,000 | — | — |
| 2014-04-21 | $14.77 | $19.04 | 1,270,000 | — | — |
| 2014-04-17 | $14.67 | $18.92 | 950,000 | — | — |
| 2014-04-16 | $14.61 | $18.84 | 1,203,800 | — | — |
| 2014-04-15 | $14.28 | $18.41 | 1,802,600 | — | — |
| 2014-04-14 | $14.39 | $18.56 | 1,562,200 | — | — |
| 2014-04-11 | $14.28 | $18.41 | 1,708,000 | — | — |
| 2014-04-10 | $14.35 | $18.50 | 2,222,800 | — | — |
| 2014-04-09 | $14.43 | $18.61 | 2,767,800 | — | — |
| 2014-04-08 | $14.33 | $18.48 | 2,860,400 | — | — |
| 2014-04-07 | $14.25 | $18.37 | 3,155,600 | — | — |
| 2014-04-04 | $15.03 | $19.38 | 1,460,000 | — | — |
| 2014-04-03 | $15.30 | $19.73 | 1,334,200 | — | — |
| 2014-04-02 | $15.50 | $19.98 | 2,618,600 | — | — |
| 2014-04-01 | $15.69 | $20.14 | 2,214,400 | — | — |
| 2014-03-31 | $15.77 | $20.24 | 2,344,600 | — | — |
| 2014-03-28 | $15.41 | $19.78 | 1,946,400 | — | — |
| 2014-03-27 | $15.02 | $19.28 | 1,325,800 | — | — |
| 2014-03-26 | $15.05 | $19.32 | 1,082,600 | — | — |
| 2014-03-25 | $15.31 | $19.65 | 1,073,200 | — | — |
| 2014-03-24 | $15.30 | $19.64 | 1,547,600 | — | — |
| 2014-03-21 | $15.57 | $19.99 | 2,461,800 | — | — |
| 2014-03-20 | $15.75 | $20.21 | 1,231,400 | — | — |
| 2014-03-19 | $15.60 | $20.02 | 922,000 | — | — |
| 2014-03-18 | $15.75 | $20.21 | 1,195,600 | — | — |
| 2014-03-17 | $15.50 | $19.90 | 1,267,000 | — | — |
| 2014-03-14 | $15.58 | $20.00 | 1,205,200 | — | — |
| 2014-03-13 | $15.65 | $20.09 | 1,762,400 | — | — |
| 2014-03-12 | $15.77 | $20.24 | 1,263,800 | — | — |
| 2014-03-11 | $15.83 | $20.32 | 1,190,600 | — | — |
| 2014-03-10 | $15.82 | $20.31 | 985,400 | — | — |
| 2014-03-07 | $15.96 | $20.49 | 1,148,800 | — | — |
| 2014-03-06 | $15.81 | $20.30 | 973,600 | — | — |
| 2014-03-05 | $15.95 | $20.48 | 1,068,600 | — | — |
| 2014-03-04 | $15.89 | $20.39 | 1,122,600 | — | — |
| 2014-03-03 | $15.57 | $19.99 | 1,903,200 | — | — |
| 2014-02-28 | $15.69 | $20.14 | 1,166,800 | — | — |
| 2014-02-27 | $15.70 | $20.16 | 699,000 | — | — |
| 2014-02-26 | $15.70 | $20.16 | 1,154,800 | — | — |
| 2014-02-25 | $15.64 | $20.07 | 1,655,400 | — | — |
| 2014-02-24 | $15.73 | $20.19 | 1,244,600 | — | — |
| 2014-02-21 | $15.76 | $20.23 | 1,174,200 | — | — |
| 2014-02-20 | $15.77 | $20.25 | 1,230,000 | — | — |
| 2014-02-19 | $15.66 | $20.10 | 1,119,200 | — | — |
| 2014-02-18 | $15.79 | $20.27 | 1,367,400 | — | — |
| 2014-02-14 | $15.77 | $20.25 | 1,561,400 | — | — |
| 2014-02-13 | $16.01 | $20.55 | 1,000,200 | — | — |
| 2014-02-12 | $15.85 | $20.34 | 1,126,600 | — | — |
| 2014-02-11 | $15.74 | $20.20 | 1,582,000 | — | — |
| 2014-02-10 | $15.66 | $20.10 | 1,583,200 | — | — |
| 2014-02-07 | $15.63 | $20.07 | 1,444,400 | — | — |
| 2014-02-06 | $15.61 | $20.04 | 1,640,400 | — | — |
| 2014-02-05 | $15.30 | $19.64 | 2,055,400 | — | — |
| 2014-02-04 | $15.33 | $19.67 | 3,432,800 | — | — |
| 2014-02-03 | $15.28 | $19.61 | 4,464,200 | — | — |
| 2014-01-31 | $16.20 | $20.79 | 2,819,400 | — | — |
| 2014-01-30 | $16.36 | $21.00 | 3,237,600 | — | — |
| 2014-01-29 | $16.39 | $21.04 | 4,727,000 | — | — |
| 2014-01-28 | $16.67 | $21.41 | 2,004,600 | — | — |
| 2014-01-27 | $16.62 | $21.33 | 2,580,600 | — | — |
| 2014-01-24 | $16.75 | $21.50 | 3,526,000 | — | — |
| 2014-01-23 | $16.87 | $21.66 | 1,370,200 | — | — |
| 2014-01-22 | $17.04 | $21.88 | 1,232,600 | — | — |
| 2014-01-21 | $16.93 | $21.74 | 1,341,200 | — | — |
| 2014-01-17 | $16.77 | $21.53 | 1,055,600 | — | — |
| 2014-01-16 | $16.79 | $21.55 | 1,001,600 | — | — |
| 2014-01-15 | $16.75 | $21.51 | 1,070,000 | — | — |
| 2014-01-14 | $16.66 | $21.39 | 1,440,000 | — | — |
| 2014-01-13 | $16.32 | $20.95 | 1,441,000 | — | — |
| 2014-01-10 | $16.67 | $21.39 | 1,810,400 | — | — |
| 2014-01-09 | $16.43 | $21.10 | 1,342,800 | — | — |
| 2014-01-08 | $16.42 | $21.08 | 1,238,600 | — | — |
| 2014-01-07 | $16.38 | $21.03 | 1,734,800 | — | — |
| 2014-01-06 | $16.21 | $20.81 | 1,229,800 | — | — |
| 2014-01-03 | $16.15 | $20.73 | 1,020,400 | — | — |
| 2014-01-02 | $16.11 | $20.68 | 1,702,000 | — | — |