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 | $16.56 | $32.89 | 1,764,800 | — | — |
| 2014-12-30 | $16.75 | $33.27 | 1,438,600 | — | — |
| 2014-12-29 | $16.91 | $33.59 | 959,000 | — | — |
| 2014-12-26 | $16.77 | $33.31 | 571,500 | — | — |
| 2014-12-24 | $16.74 | $33.25 | 559,100 | — | — |
| 2014-12-23 | $16.47 | $32.71 | 1,716,300 | — | — |
| 2014-12-22 | $16.69 | $33.15 | 1,429,400 | — | — |
| 2014-12-19 | $16.68 | $33.13 | 3,013,200 | — | — |
| 2014-12-18 | $16.46 | $32.69 | 1,470,300 | — | — |
| 2014-12-17 | $16.21 | $32.20 | 2,322,100 | — | — |
| 2014-12-16 | $15.54 | $30.87 | 2,086,400 | — | — |
| 2014-12-15 | $15.79 | $31.36 | 1,783,500 | — | — |
| 2014-12-12 | $15.94 | $31.66 | 1,727,000 | — | — |
| 2014-12-11 | $15.99 | $31.76 | 3,031,100 | — | — |
| 2014-12-10 | $16.11 | $32.00 | 5,037,600 | — | — |
| 2014-12-09 | $17.24 | $34.24 | 4,507,100 | — | — |
| 2014-12-08 | $16.83 | $33.43 | 9,462,600 | — | — |
| 2014-12-05 | $15.50 | $30.79 | 5,167,800 | — | — |
| 2014-12-04 | $15.61 | $31.01 | 1,513,300 | — | — |
| 2014-12-03 | $15.58 | $30.95 | 1,356,800 | — | — |
| 2014-12-02 | $15.35 | $30.49 | 2,227,100 | — | — |
| 2014-12-01 | $15.20 | $30.19 | 2,445,200 | — | — |
| 2014-11-28 | $15.24 | $30.27 | 1,653,700 | — | — |
| 2014-11-26 | $15.52 | $30.83 | 4,850,000 | — | — |
| 2014-11-25 | $15.89 | $31.56 | 3,826,500 | — | — |
| 2014-11-24 | $15.50 | $30.79 | 2,209,700 | — | — |
| 2014-11-21 | $15.06 | $29.91 | 4,371,300 | — | — |
| 2014-11-20 | $15.08 | $29.95 | 1,917,000 | — | — |
| 2014-11-19 | $14.75 | $29.30 | 1,676,700 | — | — |
| 2014-11-18 | $14.88 | $29.56 | 2,075,500 | — | — |
| 2014-11-17 | $14.80 | $29.40 | 1,863,700 | — | — |
| 2014-11-14 | $14.61 | $29.02 | 1,800,500 | — | — |
| 2014-11-13 | $14.90 | $29.60 | 1,819,500 | — | — |
| 2014-11-12 | $14.93 | $29.65 | 2,149,500 | — | — |
| 2014-11-11 | $14.96 | $29.71 | 3,107,900 | — | — |
| 2014-11-10 | $14.68 | $29.16 | 2,799,100 | — | — |
| 2014-11-07 | $14.65 | $29.10 | 4,902,400 | — | — |
| 2014-11-06 | $14.24 | $28.28 | 5,367,500 | — | — |
| 2014-11-05 | $13.39 | $26.60 | 13,783,900 | — | — |
| 2014-11-04 | $14.23 | $28.26 | 5,021,500 | — | — |
| 2014-11-03 | $14.43 | $28.66 | 2,411,600 | — | — |
| 2014-10-31 | $14.60 | $29.00 | 3,308,400 | — | — |
| 2014-10-30 | $14.27 | $28.34 | 3,386,600 | — | — |
| 2014-10-29 | $14.27 | $28.34 | 4,161,600 | — | — |
| 2014-10-28 | $14.40 | $28.60 | 7,161,800 | — | — |
| 2014-10-27 | $15.01 | $29.81 | 3,075,100 | — | — |
| 2014-10-24 | $14.84 | $29.48 | 2,800,800 | — | — |
| 2014-10-23 | $14.69 | $29.18 | 3,215,600 | — | — |
| 2014-10-22 | $14.39 | $28.58 | 2,306,500 | — | — |
| 2014-10-21 | $14.69 | $29.18 | 3,725,000 | — | — |
| 2014-10-20 | $14.57 | $28.94 | 3,241,400 | — | — |
| 2014-10-17 | $14.29 | $28.38 | 4,293,500 | — | — |
| 2014-10-16 | $13.56 | $26.93 | 3,757,500 | — | — |
| 2014-10-15 | $13.42 | $26.66 | 4,082,700 | — | — |
| 2014-10-14 | $13.09 | $26.00 | 4,717,000 | — | — |
| 2014-10-13 | $12.61 | $25.05 | 3,010,600 | — | — |
| 2014-10-10 | $13.03 | $25.88 | 4,937,500 | — | — |
| 2014-10-09 | $12.99 | $25.80 | 3,590,600 | — | — |
| 2014-10-08 | $13.10 | $26.02 | 4,078,200 | — | — |
| 2014-10-07 | $12.94 | $25.70 | 4,178,400 | — | — |
| 2014-10-06 | $13.22 | $26.26 | 2,715,000 | — | — |
| 2014-10-03 | $13.48 | $26.77 | 2,620,400 | — | — |
| 2014-10-02 | $13.59 | $26.99 | 3,310,000 | — | — |
| 2014-10-01 | $13.35 | $26.52 | 3,372,100 | — | — |
| 2014-09-30 | $13.59 | $26.99 | 3,424,200 | — | — |
| 2014-09-29 | $13.95 | $27.71 | 2,453,500 | — | — |
| 2014-09-26 | $14.29 | $28.38 | 1,605,700 | — | — |
| 2014-09-25 | $14.43 | $28.66 | 2,648,400 | — | — |
| 2014-09-24 | $14.47 | $28.74 | 2,716,100 | — | — |
| 2014-09-23 | $14.42 | $28.64 | 4,256,600 | — | — |
| 2014-09-22 | $14.45 | $28.70 | 3,985,800 | — | — |
| 2014-09-19 | $14.46 | $28.72 | 4,180,400 | — | — |
| 2014-09-18 | $14.83 | $29.46 | 2,610,700 | — | — |
| 2014-09-17 | $14.82 | $29.44 | 3,653,600 | — | — |
| 2014-09-16 | $14.63 | $29.06 | 3,654,700 | — | — |
| 2014-09-15 | $14.38 | $28.56 | 4,801,200 | — | — |
| 2014-09-12 | $13.67 | $27.15 | 3,080,400 | — | — |
| 2014-09-11 | $14.00 | $27.81 | 1,684,300 | — | — |
| 2014-09-10 | $13.96 | $27.73 | 1,886,900 | — | — |
| 2014-09-09 | $13.94 | $27.69 | 1,392,900 | — | — |
| 2014-09-08 | $14.16 | $28.13 | 1,372,800 | — | — |
| 2014-09-05 | $14.20 | $28.20 | 1,499,300 | — | — |
| 2014-09-04 | $14.34 | $28.48 | 2,128,600 | — | — |
| 2014-09-03 | $14.13 | $28.07 | 1,195,800 | — | — |
| 2014-09-02 | $14.32 | $28.44 | 1,912,500 | — | — |
| 2014-08-29 | $14.27 | $28.34 | 998,100 | — | — |
| 2014-08-28 | $14.20 | $28.20 | 1,988,000 | — | — |
| 2014-08-27 | $14.43 | $28.66 | 1,588,200 | — | — |
| 2014-08-26 | $14.54 | $28.88 | 2,079,000 | — | — |
| 2014-08-25 | $14.39 | $28.58 | 978,900 | — | — |
| 2014-08-22 | $14.42 | $28.64 | 1,327,000 | — | — |
| 2014-08-21 | $14.43 | $28.66 | 2,005,900 | — | — |
| 2014-08-20 | $14.54 | $28.88 | 3,087,800 | — | — |
| 2014-08-19 | $14.58 | $28.96 | 5,410,800 | — | — |
| 2014-08-18 | $13.98 | $27.77 | 2,140,100 | — | — |
| 2014-08-15 | $13.71 | $27.23 | 2,407,000 | — | — |
| 2014-08-14 | $13.71 | $27.23 | 1,315,300 | — | — |
| 2014-08-13 | $13.59 | $26.99 | 1,276,100 | — | — |
| 2014-08-12 | $13.42 | $26.66 | 1,969,400 | — | — |
| 2014-08-11 | $13.67 | $27.15 | 1,555,000 | — | — |
| 2014-08-08 | $13.38 | $26.58 | 2,831,900 | — | — |
| 2014-08-07 | $13.04 | $25.90 | 2,279,300 | — | — |
| 2014-08-06 | $13.49 | $26.79 | 3,915,300 | — | — |
| 2014-08-05 | $12.96 | $25.74 | 5,795,700 | — | — |
| 2014-08-04 | $13.82 | $27.45 | 3,275,100 | — | — |
| 2014-08-01 | $13.48 | $26.77 | 3,340,600 | — | — |
| 2014-07-31 | $13.54 | $26.89 | 2,594,600 | — | — |
| 2014-07-30 | $13.78 | $27.37 | 2,022,400 | — | — |
| 2014-07-29 | $13.61 | $27.03 | 2,474,000 | — | — |
| 2014-07-28 | $13.89 | $27.59 | 3,017,900 | — | — |
| 2014-07-25 | $14.41 | $28.62 | 1,433,700 | — | — |
| 2014-07-24 | $14.44 | $28.68 | 2,892,600 | — | — |
| 2014-07-23 | $14.52 | $28.84 | 2,086,800 | — | — |
| 2014-07-22 | $14.27 | $28.34 | 2,090,300 | — | — |
| 2014-07-21 | $13.91 | $27.63 | 1,072,400 | — | — |
| 2014-07-18 | $13.99 | $27.79 | 1,371,100 | — | — |
| 2014-07-17 | $13.88 | $27.57 | 2,278,200 | — | — |
| 2014-07-16 | $14.19 | $28.18 | 1,894,100 | — | — |
| 2014-07-15 | $14.03 | $27.87 | 1,939,800 | — | — |
| 2014-07-14 | $14.14 | $28.09 | 1,187,100 | — | — |
| 2014-07-11 | $14.16 | $28.13 | 2,282,900 | — | — |
| 2014-07-10 | $14.07 | $27.95 | 2,425,400 | — | — |
| 2014-07-09 | $14.26 | $28.32 | 2,166,900 | — | — |
| 2014-07-08 | $14.35 | $28.50 | 2,731,500 | — | — |
| 2014-07-07 | $14.74 | $29.28 | 1,650,900 | — | — |
| 2014-07-03 | $15.18 | $30.15 | 821,900 | — | — |
| 2014-07-02 | $15.29 | $30.37 | 1,705,600 | — | — |
| 2014-07-01 | $15.32 | $30.43 | 2,473,500 | — | — |
| 2014-06-30 | $15.02 | $29.83 | 1,882,400 | — | — |
| 2014-06-27 | $14.98 | $29.75 | 3,891,700 | — | — |
| 2014-06-26 | $14.74 | $29.28 | 1,928,500 | — | — |
| 2014-06-25 | $14.79 | $29.38 | 2,577,100 | — | — |
| 2014-06-24 | $14.60 | $29.00 | 3,533,900 | — | — |
| 2014-06-23 | $14.70 | $29.20 | 1,663,300 | — | — |
| 2014-06-20 | $14.65 | $29.10 | 2,942,100 | — | — |
| 2014-06-19 | $14.35 | $28.50 | 2,229,200 | — | — |
| 2014-06-18 | $14.60 | $29.00 | 2,534,700 | — | — |
| 2014-06-17 | $14.93 | $29.65 | 3,635,700 | — | — |
| 2014-06-16 | $14.66 | $29.12 | 2,462,200 | — | — |
| 2014-06-13 | $14.30 | $28.40 | 2,535,000 | — | — |
| 2014-06-12 | $14.18 | $28.16 | 2,779,200 | — | — |
| 2014-06-11 | $14.36 | $28.52 | 2,536,500 | — | — |
| 2014-06-10 | $14.72 | $29.24 | 2,754,200 | — | — |
| 2014-06-09 | $14.58 | $28.96 | 2,985,300 | — | — |
| 2014-06-06 | $14.11 | $28.03 | 4,348,800 | — | — |
| 2014-06-05 | $13.85 | $27.51 | 2,680,200 | — | — |
| 2014-06-04 | $13.90 | $27.61 | 3,047,200 | — | — |
| 2014-06-03 | $14.17 | $28.15 | 3,102,600 | — | — |
| 2014-06-02 | $14.32 | $28.44 | 3,289,000 | — | — |
| 2014-05-30 | $14.20 | $28.20 | 3,575,000 | — | — |
| 2014-05-29 | $14.62 | $29.04 | 2,885,000 | — | — |
| 2014-05-28 | $14.59 | $28.98 | 2,869,600 | — | — |
| 2014-05-27 | $14.90 | $29.60 | 4,181,600 | — | — |
| 2014-05-23 | $14.67 | $29.14 | 4,310,300 | — | — |
| 2014-05-22 | $14.42 | $28.64 | 2,949,600 | — | — |
| 2014-05-21 | $14.18 | $28.16 | 3,390,300 | — | — |
| 2014-05-20 | $14.18 | $28.16 | 6,568,900 | — | — |
| 2014-05-19 | $14.42 | $28.64 | 4,143,000 | — | — |
| 2014-05-16 | $14.25 | $28.30 | 8,757,100 | — | — |
| 2014-05-15 | $14.44 | $28.68 | 9,937,000 | — | — |
| 2014-05-14 | $15.13 | $30.05 | 11,372,800 | — | — |
| 2014-05-13 | $15.86 | $31.50 | 2,469,800 | — | — |
| 2014-05-12 | $15.69 | $31.16 | 2,215,800 | — | — |
| 2014-05-09 | $15.30 | $30.39 | 5,663,600 | — | — |
| 2014-05-08 | $15.43 | $30.65 | 12,785,600 | — | — |
| 2014-05-07 | $15.91 | $31.60 | 4,845,900 | — | — |
| 2014-05-06 | $16.21 | $32.20 | 2,500,700 | — | — |
| 2014-05-05 | $16.48 | $32.73 | 2,381,800 | — | — |
| 2014-05-02 | $16.73 | $33.23 | 3,560,400 | — | — |
| 2014-05-01 | $16.17 | $32.12 | 2,132,100 | — | — |
| 2014-04-30 | $16.39 | $32.55 | 3,615,600 | — | — |
| 2014-04-29 | $16.14 | $32.06 | 2,309,100 | — | — |
| 2014-04-28 | $16.05 | $31.88 | 5,530,300 | — | — |
| 2014-04-25 | $15.59 | $30.97 | 4,243,800 | — | — |
| 2014-04-24 | $15.81 | $31.40 | 1,779,900 | — | — |
| 2014-04-23 | $15.71 | $31.20 | 1,840,400 | — | — |
| 2014-04-22 | $15.89 | $31.56 | 3,326,500 | — | — |
| 2014-04-21 | $15.71 | $31.20 | 2,295,900 | — | — |
| 2014-04-17 | $15.25 | $30.29 | 1,746,800 | — | — |
| 2014-04-16 | $15.39 | $30.57 | 1,840,500 | — | — |
| 2014-04-15 | $15.35 | $30.49 | 4,613,400 | — | — |
| 2014-04-14 | $15.14 | $30.07 | 3,363,300 | — | — |
| 2014-04-11 | $15.26 | $30.31 | 3,555,200 | — | — |
| 2014-04-10 | $15.68 | $31.14 | 4,422,900 | — | — |
| 2014-04-09 | $16.59 | $32.95 | 2,404,100 | — | — |
| 2014-04-08 | $16.46 | $32.69 | 1,932,000 | — | — |
| 2014-04-07 | $16.29 | $32.36 | 3,561,100 | — | — |
| 2014-04-04 | $16.86 | $33.49 | 1,739,800 | — | — |
| 2014-04-03 | $17.16 | $34.08 | 1,232,300 | — | — |
| 2014-04-02 | $17.35 | $34.46 | 2,301,400 | — | — |
| 2014-04-01 | $17.22 | $34.20 | 1,612,900 | — | — |
| 2014-03-31 | $16.87 | $33.51 | 1,739,000 | — | — |
| 2014-03-28 | $16.56 | $32.89 | 1,677,600 | — | — |
| 2014-03-27 | $16.54 | $32.85 | 3,370,500 | — | — |
| 2014-03-26 | $16.01 | $31.80 | 2,520,200 | — | — |
| 2014-03-25 | $16.38 | $32.53 | 2,015,500 | — | — |
| 2014-03-24 | $16.52 | $32.81 | 1,888,100 | — | — |
| 2014-03-21 | $16.58 | $32.93 | 2,758,900 | — | — |
| 2014-03-20 | $16.82 | $33.41 | 1,127,000 | — | — |
| 2014-03-19 | $16.99 | $33.75 | 1,493,900 | — | — |
| 2014-03-18 | $17.17 | $34.10 | 1,752,400 | — | — |
| 2014-03-17 | $16.93 | $33.63 | 1,716,400 | — | — |
| 2014-03-14 | $16.97 | $33.71 | 1,801,700 | — | — |
| 2014-03-13 | $17.01 | $33.79 | 3,973,700 | — | — |
| 2014-03-12 | $17.05 | $33.87 | 2,668,700 | — | — |
| 2014-03-11 | $17.33 | $34.42 | 1,638,800 | — | — |
| 2014-03-10 | $17.69 | $35.14 | 1,723,800 | — | — |
| 2014-03-07 | $18.29 | $36.33 | 1,918,100 | — | — |
| 2014-03-06 | $18.20 | $36.15 | 1,535,700 | — | — |
| 2014-03-05 | $18.31 | $36.37 | 1,999,100 | — | — |
| 2014-03-04 | $18.64 | $37.02 | 2,559,800 | — | — |
| 2014-03-03 | $18.32 | $36.39 | 2,306,100 | — | — |
| 2014-02-28 | $18.79 | $37.32 | 3,019,700 | — | — |
| 2014-02-27 | $18.67 | $37.08 | 3,470,800 | — | — |
| 2014-02-26 | $18.42 | $36.59 | 3,765,800 | — | — |
| 2014-02-25 | $18.22 | $36.19 | 3,214,500 | — | — |
| 2014-02-24 | $17.85 | $35.45 | 2,410,300 | — | — |
| 2014-02-21 | $17.90 | $35.55 | 3,574,100 | — | — |
| 2014-02-20 | $17.08 | $33.93 | 2,606,500 | — | — |
| 2014-02-19 | $17.15 | $34.06 | 2,647,600 | — | — |
| 2014-02-18 | $17.41 | $34.58 | 2,516,300 | — | — |
| 2014-02-14 | $17.95 | $35.65 | 3,708,700 | — | — |
| 2014-02-13 | $18.07 | $35.89 | 7,174,200 | — | — |
| 2014-02-12 | $17.11 | $33.98 | 3,748,100 | — | — |
| 2014-02-11 | $17.19 | $34.14 | 2,667,000 | — | — |
| 2014-02-10 | $16.89 | $33.55 | 2,768,200 | — | — |
| 2014-02-07 | $17.02 | $33.81 | 2,519,600 | — | — |
| 2014-02-06 | $17.28 | $34.32 | 2,078,700 | — | — |
| 2014-02-05 | $16.68 | $33.13 | 3,067,600 | — | — |
| 2014-02-04 | $16.46 | $32.69 | 3,479,400 | — | — |
| 2014-02-03 | $16.57 | $32.91 | 4,815,600 | — | — |
| 2014-01-31 | $17.53 | $34.82 | 2,581,600 | — | — |
| 2014-01-30 | $18.09 | $35.93 | 2,843,400 | — | — |
| 2014-01-29 | $17.55 | $34.86 | 2,922,100 | — | — |
| 2014-01-28 | $17.68 | $35.12 | 2,198,400 | — | — |
| 2014-01-27 | $17.44 | $34.64 | 3,580,100 | — | — |
| 2014-01-24 | $17.51 | $34.78 | 6,512,800 | — | — |
| 2014-01-23 | $18.16 | $36.07 | 4,154,100 | — | — |
| 2014-01-22 | $17.59 | $34.94 | 1,865,900 | — | — |
| 2014-01-21 | $17.31 | $34.38 | 1,790,600 | — | — |
| 2014-01-17 | $17.29 | $34.34 | 3,018,100 | — | — |
| 2014-01-16 | $17.85 | $35.45 | 1,852,700 | — | — |
| 2014-01-15 | $18.09 | $35.93 | 2,733,500 | — | — |
| 2014-01-14 | $18.44 | $36.63 | 2,389,100 | — | — |
| 2014-01-13 | $18.29 | $36.33 | 2,514,800 | — | — |
| 2014-01-10 | $18.56 | $36.86 | 2,943,000 | — | — |
| 2014-01-09 | $18.05 | $35.85 | 2,383,800 | — | — |
| 2014-01-08 | $18.03 | $35.81 | 2,105,800 | — | — |
| 2014-01-07 | $17.95 | $35.65 | 2,704,900 | — | — |
| 2014-01-06 | $17.99 | $35.73 | 1,839,500 | — | — |
| 2014-01-03 | $18.34 | $36.43 | 2,224,000 | — | — |
| 2014-01-02 | $18.25 | $36.25 | 2,248,500 | — | — |