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
- 1994-05-18 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 | $12.97 | $22.16 | 1,436,900 | — | — |
| 2014-12-30 | $13.12 | $22.42 | 1,547,000 | — | — |
| 2014-12-29 | $13.22 | $22.59 | 1,293,200 | — | — |
| 2014-12-26 | $13.42 | $22.93 | 563,100 | — | — |
| 2014-12-24 | $13.39 | $22.88 | 493,900 | — | — |
| 2014-12-23 | $13.42 | $22.93 | 1,584,400 | — | — |
| 2014-12-22 | $13.25 | $22.64 | 1,700,300 | — | — |
| 2014-12-19 | $13.21 | $22.57 | 2,928,100 | — | — |
| 2014-12-18 | $13.55 | $23.15 | 2,796,700 | — | — |
| 2014-12-17 | $13.03 | $22.26 | 5,230,500 | — | — |
| 2014-12-16 | $12.83 | $21.92 | 4,415,700 | — | — |
| 2014-12-15 | $12.97 | $22.16 | 3,325,500 | — | — |
| 2014-12-12 | $13.31 | $22.74 | 4,641,700 | — | — |
| 2014-12-11 | $13.75 | $23.49 | 2,192,000 | — | — |
| 2014-12-10 | $13.90 | $23.75 | 2,024,200 | — | — |
| 2014-12-09 | $14.11 | $24.11 | 2,291,100 | — | — |
| 2014-12-08 | $14.29 | $24.42 | 1,455,700 | — | — |
| 2014-12-05 | $14.43 | $24.65 | 1,262,600 | — | — |
| 2014-12-04 | $14.16 | $24.19 | 1,867,100 | — | — |
| 2014-12-03 | $14.22 | $24.30 | 1,245,600 | — | — |
| 2014-12-02 | $14.39 | $24.59 | 990,900 | — | — |
| 2014-12-01 | $14.39 | $24.59 | 1,724,200 | — | — |
| 2014-11-28 | $14.60 | $24.94 | 805,500 | — | — |
| 2014-11-26 | $14.54 | $24.84 | 969,000 | — | — |
| 2014-11-25 | $14.54 | $24.84 | 1,781,900 | — | — |
| 2014-11-24 | $14.34 | $24.50 | 1,058,600 | — | — |
| 2014-11-21 | $14.20 | $24.26 | 1,091,800 | — | — |
| 2014-11-20 | $14.14 | $24.16 | 2,599,400 | — | — |
| 2014-11-19 | $14.45 | $24.69 | 2,463,100 | — | — |
| 2014-11-18 | $14.28 | $24.40 | 1,207,000 | — | — |
| 2014-11-17 | $14.06 | $24.02 | 1,244,900 | — | — |
| 2014-11-14 | $13.92 | $23.78 | 1,113,400 | — | — |
| 2014-11-13 | $13.93 | $23.80 | 1,998,200 | — | — |
| 2014-11-12 | $13.74 | $23.48 | 2,194,800 | — | — |
| 2014-11-11 | $14.04 | $23.99 | 1,466,300 | — | — |
| 2014-11-10 | $14.10 | $24.09 | 1,479,400 | — | — |
| 2014-11-07 | $14.11 | $24.11 | 1,735,400 | — | — |
| 2014-11-06 | $14.23 | $24.31 | 2,174,700 | — | — |
| 2014-11-05 | $14.35 | $24.52 | 2,291,400 | — | — |
| 2014-11-04 | $14.13 | $24.14 | 2,126,800 | — | — |
| 2014-11-03 | $14.20 | $24.26 | 1,300,500 | — | — |
| 2014-10-31 | $14.32 | $24.47 | 1,360,900 | — | — |
| 2014-10-30 | $14.02 | $23.95 | 2,184,900 | — | — |
| 2014-10-29 | $13.95 | $23.83 | 3,856,600 | — | — |
| 2014-10-28 | $14.55 | $24.86 | 4,572,300 | — | — |
| 2014-10-27 | $14.15 | $24.18 | 1,706,200 | — | — |
| 2014-10-24 | $14.32 | $24.47 | 1,532,900 | — | — |
| 2014-10-23 | $14.19 | $24.24 | 2,118,500 | — | — |
| 2014-10-22 | $13.81 | $23.60 | 1,521,100 | — | — |
| 2014-10-21 | $14.10 | $24.09 | 1,766,400 | — | — |
| 2014-10-20 | $13.72 | $23.44 | 1,961,700 | — | — |
| 2014-10-17 | $13.45 | $22.98 | 2,760,200 | — | — |
| 2014-10-16 | $12.86 | $21.97 | 4,538,500 | — | — |
| 2014-10-15 | $13.28 | $22.69 | 3,594,300 | — | — |
| 2014-10-14 | $13.63 | $23.29 | 2,676,800 | — | — |
| 2014-10-13 | $13.76 | $23.51 | 2,342,800 | — | — |
| 2014-10-10 | $13.77 | $23.53 | 2,504,800 | — | — |
| 2014-10-09 | $13.84 | $23.65 | 2,751,500 | — | — |
| 2014-10-08 | $14.28 | $24.40 | 2,261,300 | — | — |
| 2014-10-07 | $13.89 | $23.73 | 1,600,500 | — | — |
| 2014-10-06 | $14.25 | $24.35 | 1,480,800 | — | — |
| 2014-10-03 | $14.10 | $24.09 | 1,420,600 | — | — |
| 2014-10-02 | $14.00 | $23.92 | 2,518,400 | — | — |
| 2014-10-01 | $14.39 | $24.59 | 3,413,200 | — | — |
| 2014-09-30 | $14.19 | $24.24 | 1,514,500 | — | — |
| 2014-09-29 | $14.16 | $24.19 | 1,174,100 | — | — |
| 2014-09-26 | $14.36 | $24.53 | 2,508,000 | — | — |
| 2014-09-25 | $14.34 | $24.50 | 1,949,300 | — | — |
| 2014-09-24 | $14.65 | $25.03 | 1,536,900 | — | — |
| 2014-09-23 | $14.47 | $24.72 | 1,487,100 | — | — |
| 2014-09-22 | $14.57 | $24.89 | 4,405,000 | — | — |
| 2014-09-19 | $14.87 | $25.41 | 9,879,300 | — | — |
| 2014-09-18 | $14.55 | $24.86 | 1,718,600 | — | — |
| 2014-09-17 | $14.28 | $24.40 | 1,879,200 | — | — |
| 2014-09-16 | $14.17 | $24.21 | 1,665,500 | — | — |
| 2014-09-15 | $14.17 | $24.21 | 848,700 | — | — |
| 2014-09-12 | $14.20 | $24.26 | 1,503,200 | — | — |
| 2014-09-11 | $14.18 | $24.23 | 1,007,300 | — | — |
| 2014-09-10 | $14.33 | $24.48 | 1,201,600 | — | — |
| 2014-09-09 | $14.07 | $24.04 | 983,500 | — | — |
| 2014-09-08 | $14.18 | $24.23 | 1,215,500 | — | — |
| 2014-09-05 | $14.42 | $24.64 | 7,438,600 | — | — |
| 2014-09-04 | $14.07 | $24.04 | 1,724,100 | — | — |
| 2014-09-03 | $14.07 | $24.04 | 2,438,200 | — | — |
| 2014-09-02 | $13.85 | $23.66 | 1,055,900 | — | — |
| 2014-08-29 | $13.77 | $23.53 | 694,100 | — | — |
| 2014-08-28 | $13.74 | $23.48 | 1,241,000 | — | — |
| 2014-08-27 | $13.89 | $23.73 | 1,191,600 | — | — |
| 2014-08-26 | $13.80 | $23.58 | 3,143,400 | — | — |
| 2014-08-25 | $13.74 | $23.48 | 1,798,200 | — | — |
| 2014-08-22 | $13.58 | $23.20 | 1,735,000 | — | — |
| 2014-08-21 | $13.74 | $23.48 | 8,276,700 | — | — |
| 2014-08-20 | $13.40 | $22.89 | 1,222,000 | — | — |
| 2014-08-19 | $13.52 | $23.10 | 1,112,600 | — | — |
| 2014-08-18 | $13.48 | $23.03 | 1,576,000 | — | — |
| 2014-08-15 | $13.48 | $23.03 | 2,135,500 | — | — |
| 2014-08-14 | $13.35 | $22.81 | 1,119,600 | — | — |
| 2014-08-13 | $13.31 | $22.74 | 1,810,100 | — | — |
| 2014-08-12 | $13.16 | $22.48 | 846,000 | — | — |
| 2014-08-11 | $13.23 | $22.60 | 1,079,300 | — | — |
| 2014-08-08 | $13.08 | $22.35 | 1,659,100 | — | — |
| 2014-08-07 | $12.92 | $22.07 | 2,114,600 | — | — |
| 2014-08-06 | $13.09 | $22.36 | 2,043,200 | — | — |
| 2014-08-05 | $12.82 | $21.90 | 2,198,900 | — | — |
| 2014-08-04 | $13.02 | $22.25 | 1,126,800 | — | — |
| 2014-08-01 | $12.90 | $22.04 | 3,208,500 | — | — |
| 2014-07-31 | $12.97 | $22.16 | 2,187,500 | — | — |
| 2014-07-30 | $13.50 | $23.07 | 1,126,400 | — | — |
| 2014-07-29 | $13.65 | $23.32 | 1,998,700 | — | — |
| 2014-07-28 | $13.48 | $23.03 | 699,200 | — | — |
| 2014-07-25 | $13.44 | $22.96 | 873,600 | — | — |
| 2014-07-24 | $13.74 | $23.48 | 950,500 | — | — |
| 2014-07-23 | $13.55 | $23.15 | 801,300 | — | — |
| 2014-07-22 | $13.49 | $23.05 | 4,638,400 | — | — |
| 2014-07-21 | $13.38 | $22.86 | 751,900 | — | — |
| 2014-07-18 | $13.58 | $23.20 | 1,207,300 | — | — |
| 2014-07-17 | $13.27 | $22.67 | 1,683,300 | — | — |
| 2014-07-16 | $13.79 | $23.56 | 1,191,800 | — | — |
| 2014-07-15 | $13.58 | $23.20 | 2,306,300 | — | — |
| 2014-07-14 | $13.81 | $23.60 | 1,091,500 | — | — |
| 2014-07-11 | $13.73 | $23.46 | 7,413,200 | — | — |
| 2014-07-10 | $13.71 | $23.42 | 1,736,400 | — | — |
| 2014-07-09 | $13.96 | $23.85 | 1,587,900 | — | — |
| 2014-07-08 | $13.83 | $23.63 | 1,649,500 | — | — |
| 2014-07-07 | $14.30 | $24.43 | 886,700 | — | — |
| 2014-07-03 | $14.61 | $24.96 | 827,400 | — | — |
| 2014-07-02 | $14.40 | $24.60 | 1,609,100 | — | — |
| 2014-07-01 | $14.29 | $24.42 | 1,115,800 | — | — |
| 2014-06-30 | $14.02 | $23.95 | 836,900 | — | — |
| 2014-06-27 | $14.13 | $24.14 | 819,100 | — | — |
| 2014-06-26 | $14.03 | $23.97 | 1,354,200 | — | — |
| 2014-06-25 | $14.19 | $24.24 | 1,765,400 | — | — |
| 2014-06-24 | $13.92 | $23.78 | 1,832,500 | — | — |
| 2014-06-23 | $14.16 | $24.19 | 1,148,300 | — | — |
| 2014-06-20 | $14.34 | $24.50 | 1,323,100 | — | — |
| 2014-06-19 | $14.63 | $25.00 | 1,240,900 | — | — |
| 2014-06-18 | $14.41 | $24.62 | 1,102,200 | — | — |
| 2014-06-17 | $14.25 | $24.35 | 1,384,000 | — | — |
| 2014-06-16 | $14.16 | $24.19 | 1,768,100 | — | — |
| 2014-06-13 | $14.25 | $24.35 | 1,073,800 | — | — |
| 2014-06-12 | $14.30 | $24.43 | 4,978,300 | — | — |
| 2014-06-11 | $14.40 | $24.60 | 5,599,500 | — | — |
| 2014-06-10 | $14.60 | $24.94 | 1,244,500 | — | — |
| 2014-06-09 | $14.78 | $25.25 | 1,228,100 | — | — |
| 2014-06-06 | $14.76 | $25.22 | 1,538,400 | — | — |
| 2014-06-05 | $14.58 | $24.91 | 1,657,300 | — | — |
| 2014-06-04 | $14.21 | $24.28 | 707,900 | — | — |
| 2014-06-03 | $14.09 | $24.07 | 910,800 | — | — |
| 2014-06-02 | $14.14 | $24.16 | 960,600 | — | — |
| 2014-05-30 | $14.04 | $23.99 | 1,135,100 | — | — |
| 2014-05-29 | $13.97 | $23.87 | 904,400 | — | — |
| 2014-05-28 | $13.86 | $23.68 | 1,344,300 | — | — |
| 2014-05-27 | $13.87 | $23.70 | 2,598,100 | — | — |
| 2014-05-23 | $13.72 | $23.44 | 1,212,100 | — | — |
| 2014-05-22 | $13.64 | $23.30 | 2,415,300 | — | — |
| 2014-05-21 | $13.49 | $23.05 | 2,388,900 | — | — |
| 2014-05-20 | $13.11 | $22.40 | 1,258,100 | — | — |
| 2014-05-19 | $13.09 | $22.36 | 1,372,900 | — | — |
| 2014-05-16 | $13.12 | $22.42 | 1,906,300 | — | — |
| 2014-05-15 | $13.40 | $22.89 | 1,767,200 | — | — |
| 2014-05-14 | $13.73 | $23.46 | 3,502,300 | — | — |
| 2014-05-13 | $13.92 | $23.78 | 2,538,500 | — | — |
| 2014-05-12 | $14.16 | $24.19 | 1,343,100 | — | — |
| 2014-05-09 | $14.15 | $24.18 | 1,087,100 | — | — |
| 2014-05-08 | $14.34 | $24.50 | 1,063,100 | — | — |
| 2014-05-07 | $14.20 | $24.26 | 3,504,100 | — | — |
| 2014-05-06 | $14.14 | $24.16 | 919,800 | — | — |
| 2014-05-05 | $14.22 | $24.30 | 2,030,900 | — | — |
| 2014-05-02 | $14.25 | $24.35 | 1,051,200 | — | — |
| 2014-05-01 | $14.27 | $24.38 | 801,100 | — | — |
| 2014-04-30 | $14.30 | $24.43 | 1,235,900 | — | — |
| 2014-04-29 | $13.98 | $23.89 | 1,940,000 | — | — |
| 2014-04-28 | $13.68 | $23.37 | 1,563,200 | — | — |
| 2014-04-25 | $13.62 | $23.27 | 1,879,700 | — | — |
| 2014-04-24 | $13.99 | $23.90 | 1,673,900 | — | — |
| 2014-04-23 | $14.09 | $24.07 | 2,640,200 | — | — |
| 2014-04-22 | $14.12 | $24.12 | 891,700 | — | — |
| 2014-04-21 | $13.96 | $23.85 | 452,400 | — | — |
| 2014-04-17 | $13.96 | $23.85 | 917,700 | — | — |
| 2014-04-16 | $13.77 | $23.53 | 1,290,300 | — | — |
| 2014-04-15 | $13.40 | $22.89 | 3,190,600 | — | — |
| 2014-04-14 | $13.48 | $23.03 | 4,764,600 | — | — |
| 2014-04-11 | $13.60 | $23.24 | 1,653,700 | — | — |
| 2014-04-10 | $13.72 | $23.44 | 3,113,300 | — | — |
| 2014-04-09 | $14.14 | $24.16 | 1,865,800 | — | — |
| 2014-04-08 | $14.07 | $24.04 | 2,781,400 | — | — |
| 2014-04-07 | $14.36 | $24.53 | 1,513,300 | — | — |
| 2014-04-04 | $14.75 | $25.20 | 2,801,300 | — | — |
| 2014-04-03 | $14.78 | $25.25 | 1,033,200 | — | — |
| 2014-04-02 | $14.76 | $25.22 | 1,401,800 | — | — |
| 2014-04-01 | $14.73 | $25.17 | 3,358,800 | — | — |
| 2014-03-31 | $14.25 | $24.35 | 2,280,700 | — | — |
| 2014-03-28 | $13.72 | $23.44 | 1,378,400 | — | — |
| 2014-03-27 | $13.77 | $23.53 | 1,469,400 | — | — |
| 2014-03-26 | $13.70 | $23.41 | 3,469,900 | — | — |
| 2014-03-25 | $13.79 | $23.56 | 1,739,900 | — | — |
| 2014-03-24 | $13.69 | $23.39 | 1,554,600 | — | — |
| 2014-03-21 | $13.77 | $23.53 | 2,225,800 | — | — |
| 2014-03-20 | $14.29 | $24.42 | 1,764,700 | — | — |
| 2014-03-19 | $13.93 | $23.80 | 1,599,300 | — | — |
| 2014-03-18 | $14.05 | $24.01 | 1,295,200 | — | — |
| 2014-03-17 | $13.97 | $23.87 | 1,939,800 | — | — |
| 2014-03-14 | $13.43 | $22.95 | 5,475,300 | — | — |
| 2014-03-13 | $13.72 | $23.44 | 2,624,700 | — | — |
| 2014-03-12 | $14.32 | $24.47 | 1,950,800 | — | — |
| 2014-03-11 | $14.25 | $24.35 | 3,434,600 | — | — |
| 2014-03-10 | $14.16 | $24.19 | 2,120,900 | — | — |
| 2014-03-07 | $14.27 | $24.38 | 2,016,300 | — | — |
| 2014-03-06 | $14.46 | $24.71 | 1,655,900 | — | — |
| 2014-03-05 | $14.25 | $24.35 | 1,120,400 | — | — |
| 2014-03-04 | $14.31 | $24.45 | 2,562,000 | — | — |
| 2014-03-03 | $13.75 | $23.49 | 2,729,100 | — | — |
| 2014-02-28 | $14.52 | $24.81 | 1,298,700 | — | — |
| 2014-02-27 | $14.45 | $24.69 | 743,200 | — | — |
| 2014-02-26 | $14.37 | $24.55 | 1,175,600 | — | — |
| 2014-02-25 | $14.54 | $24.84 | 1,330,800 | — | — |
| 2014-02-24 | $14.52 | $24.81 | 900,900 | — | — |
| 2014-02-21 | $14.43 | $24.65 | 826,900 | — | — |
| 2014-02-20 | $14.41 | $24.62 | 1,159,800 | — | — |
| 2014-02-19 | $14.27 | $24.38 | 1,564,900 | — | — |
| 2014-02-18 | $14.60 | $24.94 | 1,349,600 | — | — |
| 2014-02-14 | $14.54 | $24.84 | 859,500 | — | — |
| 2014-02-13 | $14.44 | $24.67 | 1,449,100 | — | — |
| 2014-02-12 | $14.40 | $24.60 | 2,407,600 | — | — |
| 2014-02-11 | $13.94 | $23.82 | 1,225,800 | — | — |
| 2014-02-10 | $13.78 | $23.54 | 3,522,000 | — | — |
| 2014-02-07 | $13.91 | $23.77 | 1,286,100 | — | — |
| 2014-02-06 | $13.77 | $23.53 | 1,612,000 | — | — |
| 2014-02-05 | $13.51 | $23.08 | 1,989,600 | — | — |
| 2014-02-04 | $13.15 | $22.47 | 1,460,500 | — | — |
| 2014-02-03 | $12.88 | $22.01 | 2,797,300 | — | — |
| 2014-01-31 | $13.21 | $22.57 | 2,022,300 | — | — |
| 2014-01-30 | $13.67 | $23.36 | 1,017,500 | — | — |
| 2014-01-29 | $13.57 | $23.18 | 1,263,800 | — | — |
| 2014-01-28 | $13.97 | $23.87 | 1,212,800 | — | — |
| 2014-01-27 | $13.46 | $23.00 | 2,181,800 | — | — |
| 2014-01-24 | $13.44 | $22.96 | 2,026,600 | — | — |
| 2014-01-23 | $14.10 | $24.09 | 2,041,300 | — | — |
| 2014-01-22 | $14.18 | $24.23 | 1,682,800 | — | — |
| 2014-01-21 | $14.40 | $24.60 | 1,316,900 | — | — |
| 2014-01-17 | $14.60 | $24.94 | 728,900 | — | — |
| 2014-01-16 | $14.74 | $25.18 | 1,580,200 | — | — |
| 2014-01-15 | $14.92 | $25.49 | 1,638,800 | — | — |
| 2014-01-14 | $14.74 | $25.18 | 1,995,700 | — | — |
| 2014-01-13 | $14.33 | $24.48 | 1,774,200 | — | — |
| 2014-01-10 | $14.43 | $24.65 | 1,963,200 | — | — |
| 2014-01-09 | $14.38 | $24.57 | 2,429,300 | — | — |
| 2014-01-08 | $14.39 | $24.59 | 2,682,600 | — | — |
| 2014-01-07 | $14.11 | $24.11 | 2,014,700 | — | — |
| 2014-01-06 | $13.67 | $23.36 | 3,228,600 | — | — |
| 2014-01-03 | $13.72 | $23.44 | 856,500 | — | — |
| 2014-01-02 | $13.83 | $23.63 | 1,252,300 | — | — |