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
- 1985-12-09 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 | $18.06 | $19.86 | 3,289,800 | — | — |
| 2014-12-30 | $18.26 | $20.09 | 3,120,600 | — | — |
| 2014-12-29 | $18.54 | $20.39 | 3,091,800 | — | — |
| 2014-12-26 | $18.58 | $20.44 | 2,110,200 | — | — |
| 2014-12-24 | $18.76 | $20.64 | 1,660,200 | — | — |
| 2014-12-23 | $18.67 | $20.54 | 3,669,600 | — | — |
| 2014-12-22 | $18.69 | $20.56 | 4,284,600 | — | — |
| 2014-12-19 | $18.61 | $20.47 | 12,126,000 | — | — |
| 2014-12-18 | $18.69 | $20.56 | 6,681,000 | — | — |
| 2014-12-17 | $18.09 | $19.90 | 5,410,800 | — | — |
| 2014-12-16 | $17.71 | $19.48 | 7,402,800 | — | — |
| 2014-12-15 | $17.50 | $19.25 | 6,908,400 | — | — |
| 2014-12-12 | $17.52 | $19.27 | 4,693,200 | — | — |
| 2014-12-11 | $18.07 | $19.87 | 5,900,400 | — | — |
| 2014-12-10 | $17.75 | $19.53 | 5,497,800 | — | — |
| 2014-12-09 | $17.74 | $19.51 | 7,474,200 | — | — |
| 2014-12-08 | $17.75 | $19.53 | 5,791,200 | — | — |
| 2014-12-05 | $17.78 | $19.56 | 6,001,800 | — | — |
| 2014-12-04 | $17.77 | $19.55 | 7,495,800 | — | — |
| 2014-12-03 | $17.83 | $19.61 | 14,277,000 | — | — |
| 2014-12-02 | $18.26 | $20.09 | 6,858,600 | — | — |
| 2014-12-01 | $18.55 | $20.40 | 4,852,800 | — | — |
| 2014-11-28 | $18.69 | $20.56 | 2,736,000 | — | — |
| 2014-11-26 | $18.40 | $20.24 | 2,721,000 | — | — |
| 2014-11-25 | $18.41 | $20.25 | 4,975,200 | — | — |
| 2014-11-24 | $18.13 | $19.94 | 5,692,200 | — | — |
| 2014-11-21 | $18.24 | $20.07 | 7,984,800 | — | — |
| 2014-11-20 | $18.37 | $20.20 | 3,923,400 | — | — |
| 2014-11-19 | $18.38 | $20.22 | 3,327,000 | — | — |
| 2014-11-18 | $18.29 | $20.12 | 4,407,600 | — | — |
| 2014-11-17 | $18.34 | $20.18 | 4,474,200 | — | — |
| 2014-11-14 | $17.99 | $19.79 | 2,906,400 | — | — |
| 2014-11-13 | $18.03 | $19.83 | 7,290,600 | — | — |
| 2014-11-12 | $17.99 | $19.78 | 4,110,000 | — | — |
| 2014-11-11 | $17.83 | $19.62 | 4,964,400 | — | — |
| 2014-11-10 | $17.96 | $19.76 | 7,500,600 | — | — |
| 2014-11-07 | $18.07 | $19.87 | 17,169,000 | — | — |
| 2014-11-06 | $16.75 | $18.42 | 9,784,200 | — | — |
| 2014-11-05 | $16.53 | $18.18 | 6,579,000 | — | — |
| 2014-11-04 | $16.67 | $18.34 | 5,438,400 | — | — |
| 2014-11-03 | $16.87 | $18.56 | 5,832,600 | — | — |
| 2014-10-31 | $16.81 | $18.49 | 6,657,600 | — | — |
| 2014-10-30 | $16.52 | $18.17 | 5,034,000 | — | — |
| 2014-10-29 | $16.44 | $18.09 | 6,645,000 | — | — |
| 2014-10-28 | $16.24 | $17.87 | 6,697,200 | — | — |
| 2014-10-27 | $16.32 | $17.95 | 3,359,400 | — | — |
| 2014-10-24 | $16.32 | $17.95 | 3,981,000 | — | — |
| 2014-10-23 | $16.27 | $17.90 | 5,461,200 | — | — |
| 2014-10-22 | $16.37 | $18.00 | 6,640,800 | — | — |
| 2014-10-21 | $16.39 | $18.03 | 12,714,000 | — | — |
| 2014-10-20 | $15.89 | $17.48 | 6,503,400 | — | — |
| 2014-10-17 | $15.35 | $16.89 | 6,198,000 | — | — |
| 2014-10-16 | $15.14 | $16.65 | 7,454,400 | — | — |
| 2014-10-15 | $15.24 | $16.76 | 14,546,400 | — | — |
| 2014-10-14 | $15.75 | $17.32 | 7,705,200 | — | — |
| 2014-10-13 | $15.49 | $17.04 | 6,155,400 | — | — |
| 2014-10-10 | $15.81 | $17.39 | 7,717,800 | — | — |
| 2014-10-09 | $15.91 | $17.50 | 12,463,800 | — | — |
| 2014-10-08 | $16.08 | $17.69 | 12,373,800 | — | — |
| 2014-10-07 | $15.41 | $16.95 | 8,493,000 | — | — |
| 2014-10-06 | $15.40 | $16.93 | 8,014,800 | — | — |
| 2014-10-03 | $15.34 | $16.87 | 17,768,400 | — | — |
| 2014-10-02 | $15.09 | $16.60 | 6,372,600 | — | — |
| 2014-10-01 | $15.09 | $16.60 | 7,108,800 | — | — |
| 2014-09-30 | $15.28 | $16.81 | 7,980,600 | — | — |
| 2014-09-29 | $15.22 | $16.74 | 5,092,800 | — | — |
| 2014-09-26 | $15.09 | $16.60 | 4,458,000 | — | — |
| 2014-09-25 | $14.92 | $16.41 | 6,134,400 | — | — |
| 2014-09-24 | $15.28 | $16.81 | 6,082,200 | — | — |
| 2014-09-23 | $15.09 | $16.60 | 5,506,200 | — | — |
| 2014-09-22 | $15.40 | $16.94 | 10,846,800 | — | — |
| 2014-09-19 | $14.96 | $16.46 | 17,668,200 | — | — |
| 2014-09-18 | $15.07 | $16.58 | 4,809,000 | — | — |
| 2014-09-17 | $15.14 | $16.65 | 4,306,200 | — | — |
| 2014-09-16 | $15.10 | $16.61 | 5,061,600 | — | — |
| 2014-09-15 | $15.00 | $16.50 | 3,796,800 | — | — |
| 2014-09-12 | $14.98 | $16.48 | 5,166,600 | — | — |
| 2014-09-11 | $15.16 | $16.68 | 6,459,600 | — | — |
| 2014-09-10 | $15.27 | $16.80 | 8,016,000 | — | — |
| 2014-09-09 | $14.95 | $16.44 | 9,520,800 | — | — |
| 2014-09-08 | $14.99 | $16.48 | 6,531,000 | — | — |
| 2014-09-05 | $14.87 | $16.36 | 5,056,800 | — | — |
| 2014-09-04 | $14.81 | $16.29 | 7,360,200 | — | — |
| 2014-09-03 | $15.06 | $16.56 | 7,495,800 | — | — |
| 2014-09-02 | $14.96 | $16.46 | 11,725,800 | — | — |
| 2014-08-29 | $14.74 | $16.21 | 6,375,600 | — | — |
| 2014-08-28 | $14.69 | $16.16 | 7,674,600 | — | — |
| 2014-08-27 | $14.43 | $15.87 | 5,639,400 | — | — |
| 2014-08-26 | $14.50 | $15.95 | 8,829,600 | — | — |
| 2014-08-25 | $14.40 | $15.84 | 7,717,800 | — | — |
| 2014-08-22 | $14.40 | $15.83 | 15,723,000 | — | — |
| 2014-08-21 | $14.58 | $16.04 | 12,566,400 | — | — |
| 2014-08-20 | $14.75 | $16.22 | 11,927,400 | — | — |
| 2014-08-19 | $14.84 | $16.32 | 19,142,400 | — | — |
| 2014-08-18 | $14.74 | $16.21 | 40,990,800 | — | — |
| 2014-08-15 | $15.58 | $17.14 | 118,096,800 | — | — |
| 2014-08-14 | $11.94 | $13.14 | 11,869,800 | — | — |
| 2014-08-13 | $11.86 | $13.04 | 4,558,800 | — | — |
| 2014-08-12 | $11.78 | $12.96 | 6,896,400 | — | — |
| 2014-08-11 | $11.69 | $12.86 | 8,137,200 | — | — |
| 2014-08-08 | $11.58 | $12.73 | 19,402,800 | — | — |
| 2014-08-07 | $10.85 | $11.93 | 9,991,800 | — | — |
| 2014-08-06 | $11.01 | $12.11 | 9,816,600 | — | — |
| 2014-08-05 | $10.85 | $11.94 | 8,980,800 | — | — |
| 2014-08-04 | $10.93 | $12.02 | 7,248,000 | — | — |
| 2014-08-01 | $10.87 | $11.96 | 10,080,000 | — | — |
| 2014-07-31 | $10.66 | $11.73 | 12,799,800 | — | — |
| 2014-07-30 | $10.81 | $11.89 | 8,388,600 | — | — |
| 2014-07-29 | $10.85 | $11.93 | 6,393,000 | — | — |
| 2014-07-28 | $10.83 | $11.92 | 12,348,600 | — | — |
| 2014-07-25 | $11.17 | $12.29 | 6,341,400 | — | — |
| 2014-07-24 | $11.11 | $12.22 | 7,630,800 | — | — |
| 2014-07-23 | $10.90 | $11.99 | 7,110,000 | — | — |
| 2014-07-22 | $10.91 | $12.00 | 9,959,400 | — | — |
| 2014-07-21 | $10.79 | $11.87 | 15,445,800 | — | — |
| 2014-07-18 | $11.30 | $12.43 | 6,907,800 | — | — |
| 2014-07-17 | $11.05 | $12.15 | 11,316,000 | — | — |
| 2014-07-16 | $11.18 | $12.29 | 11,387,400 | — | — |
| 2014-07-15 | $11.51 | $12.66 | 13,413,000 | — | — |
| 2014-07-14 | $11.72 | $12.89 | 7,263,000 | — | — |
| 2014-07-11 | $11.83 | $13.02 | 6,196,200 | — | — |
| 2014-07-10 | $11.81 | $12.99 | 8,868,000 | — | — |
| 2014-07-09 | $11.50 | $12.65 | 7,745,400 | — | — |
| 2014-07-08 | $11.56 | $12.71 | 7,929,600 | — | — |
| 2014-07-07 | $11.66 | $12.83 | 4,861,800 | — | — |
| 2014-07-03 | $11.69 | $12.86 | 6,237,000 | — | — |
| 2014-07-02 | $11.64 | $12.81 | 5,300,400 | — | — |
| 2014-07-01 | $11.69 | $12.86 | 5,193,600 | — | — |
| 2014-06-30 | $11.84 | $13.02 | 10,375,800 | — | — |
| 2014-06-27 | $11.54 | $12.70 | 9,630,000 | — | — |
| 2014-06-26 | $11.65 | $12.81 | 4,699,800 | — | — |
| 2014-06-25 | $11.74 | $12.92 | 5,426,400 | — | — |
| 2014-06-24 | $11.87 | $13.06 | 8,298,000 | — | — |
| 2014-06-23 | $12.21 | $13.43 | 8,181,600 | — | — |
| 2014-06-20 | $12.12 | $13.33 | 10,311,600 | — | — |
| 2014-06-19 | $12.13 | $13.34 | 12,655,800 | — | — |
| 2014-06-18 | $11.90 | $13.09 | 9,572,400 | — | — |
| 2014-06-17 | $11.71 | $12.88 | 5,947,800 | — | — |
| 2014-06-16 | $11.73 | $12.90 | 9,949,200 | — | — |
| 2014-06-13 | $11.48 | $12.63 | 13,481,400 | — | — |
| 2014-06-12 | $11.77 | $12.95 | 6,192,000 | — | — |
| 2014-06-11 | $11.67 | $12.84 | 5,980,200 | — | — |
| 2014-06-10 | $11.65 | $12.81 | 8,039,400 | — | — |
| 2014-06-09 | $11.38 | $12.52 | 4,767,600 | — | — |
| 2014-06-06 | $11.38 | $12.52 | 6,213,000 | — | — |
| 2014-06-05 | $11.34 | $12.47 | 10,257,600 | — | — |
| 2014-06-04 | $11.35 | $12.48 | 11,409,000 | — | — |
| 2014-06-03 | $11.12 | $12.24 | 20,994,000 | — | — |
| 2014-06-02 | $11.50 | $12.65 | 7,253,400 | — | — |
| 2014-05-30 | $11.56 | $12.72 | 6,643,800 | — | — |
| 2014-05-29 | $11.50 | $12.65 | 5,085,000 | — | — |
| 2014-05-28 | $11.41 | $12.55 | 7,480,200 | — | — |
| 2014-05-27 | $11.44 | $12.59 | 7,417,200 | — | — |
| 2014-05-23 | $11.61 | $12.77 | 3,174,600 | — | — |
| 2014-05-22 | $11.56 | $12.72 | 5,304,600 | — | — |
| 2014-05-21 | $11.63 | $12.79 | 5,731,800 | — | — |
| 2014-05-20 | $11.58 | $12.73 | 6,052,800 | — | — |
| 2014-05-19 | $11.74 | $12.92 | 4,555,200 | — | — |
| 2014-05-16 | $11.76 | $12.93 | 5,568,600 | — | — |
| 2014-05-15 | $11.71 | $12.88 | 6,772,800 | — | — |
| 2014-05-14 | $11.72 | $12.89 | 5,299,200 | — | — |
| 2014-05-13 | $11.68 | $12.84 | 8,268,000 | — | — |
| 2014-05-12 | $11.68 | $12.85 | 11,854,200 | — | — |
| 2014-05-09 | $11.17 | $12.28 | 19,951,200 | — | — |
| 2014-05-08 | $11.02 | $12.12 | 10,069,800 | — | — |
| 2014-05-07 | $10.86 | $11.95 | 10,716,000 | — | — |
| 2014-05-06 | $11.01 | $12.11 | 3,438,600 | — | — |
| 2014-05-05 | $11.09 | $12.20 | 4,773,600 | — | — |
| 2014-05-02 | $11.15 | $12.27 | 3,727,800 | — | — |
| 2014-05-01 | $11.16 | $12.28 | 3,025,800 | — | — |
| 2014-04-30 | $11.16 | $12.28 | 5,087,400 | — | — |
| 2014-04-29 | $11.07 | $12.18 | 3,886,200 | — | — |
| 2014-04-28 | $11.12 | $12.24 | 6,761,400 | — | — |
| 2014-04-25 | $10.96 | $12.06 | 6,054,600 | — | — |
| 2014-04-24 | $11.13 | $12.24 | 4,915,800 | — | — |
| 2014-04-23 | $11.18 | $12.30 | 4,777,800 | — | — |
| 2014-04-22 | $11.29 | $12.42 | 5,557,200 | — | — |
| 2014-04-21 | $11.21 | $12.33 | 4,867,200 | — | — |
| 2014-04-17 | $11.26 | $12.38 | 9,601,200 | — | — |
| 2014-04-16 | $10.90 | $11.99 | 8,927,400 | — | — |
| 2014-04-15 | $10.65 | $11.71 | 7,201,800 | — | — |
| 2014-04-14 | $10.67 | $11.73 | 5,745,600 | — | — |
| 2014-04-11 | $10.55 | $11.60 | 15,054,600 | — | — |
| 2014-04-10 | $10.67 | $11.74 | 19,749,600 | — | — |
| 2014-04-09 | $11.48 | $12.63 | 12,240,600 | — | — |
| 2014-04-08 | $10.98 | $12.07 | 7,659,000 | — | — |
| 2014-04-07 | $11.14 | $12.25 | 7,492,800 | — | — |
| 2014-04-04 | $11.11 | $12.22 | 11,058,600 | — | — |
| 2014-04-03 | $11.34 | $12.47 | 8,309,400 | — | — |
| 2014-04-02 | $11.61 | $12.77 | 5,083,800 | — | — |
| 2014-04-01 | $11.84 | $13.03 | 7,486,800 | — | — |
| 2014-03-31 | $11.58 | $12.73 | 7,415,400 | — | — |
| 2014-03-28 | $11.58 | $12.74 | 4,700,400 | — | — |
| 2014-03-27 | $11.43 | $12.57 | 6,237,600 | — | — |
| 2014-03-26 | $11.36 | $12.50 | 5,688,000 | — | — |
| 2014-03-25 | $11.37 | $12.50 | 7,153,800 | — | — |
| 2014-03-24 | $11.32 | $12.45 | 8,728,200 | — | — |
| 2014-03-21 | $11.47 | $12.62 | 12,768,600 | — | — |
| 2014-03-20 | $11.61 | $12.77 | 5,028,600 | — | — |
| 2014-03-19 | $11.60 | $12.76 | 6,846,600 | — | — |
| 2014-03-18 | $11.83 | $13.01 | 4,972,200 | — | — |
| 2014-03-17 | $11.82 | $13.00 | 9,486,000 | — | — |
| 2014-03-14 | $11.68 | $12.84 | 7,928,400 | — | — |
| 2014-03-13 | $11.69 | $12.86 | 12,428,400 | — | — |
| 2014-03-12 | $12.21 | $13.43 | 4,713,600 | — | — |
| 2014-03-11 | $12.28 | $13.51 | 7,983,000 | — | — |
| 2014-03-10 | $12.22 | $13.44 | 4,514,400 | — | — |
| 2014-03-07 | $12.23 | $13.45 | 8,716,200 | — | — |
| 2014-03-06 | $12.14 | $13.35 | 7,121,400 | — | — |
| 2014-03-05 | $12.24 | $13.46 | 7,623,600 | — | — |
| 2014-03-04 | $12.41 | $13.65 | 14,382,000 | — | — |
| 2014-03-03 | $12.10 | $13.31 | 12,388,200 | — | — |
| 2014-02-28 | $12.33 | $13.57 | 25,474,200 | — | — |
| 2014-02-27 | $11.86 | $13.05 | 12,622,800 | — | — |
| 2014-02-26 | $11.83 | $13.02 | 8,216,400 | — | — |
| 2014-02-25 | $11.90 | $13.09 | 15,132,000 | — | — |
| 2014-02-24 | $12.42 | $13.66 | 11,507,400 | — | — |
| 2014-02-21 | $12.47 | $13.71 | 10,288,200 | — | — |
| 2014-02-20 | $12.45 | $13.69 | 11,912,400 | — | — |
| 2014-02-19 | $12.19 | $13.41 | 7,809,000 | — | — |
| 2014-02-18 | $12.00 | $13.20 | 6,723,600 | — | — |
| 2014-02-14 | $11.93 | $13.12 | 5,589,000 | — | — |
| 2014-02-13 | $11.89 | $13.08 | 8,886,600 | — | — |
| 2014-02-12 | $11.97 | $13.16 | 10,945,800 | — | — |
| 2014-02-11 | $12.16 | $13.38 | 15,078,600 | — | — |
| 2014-02-10 | $11.78 | $12.96 | 8,362,800 | — | — |
| 2014-02-07 | $11.41 | $12.55 | 9,872,400 | — | — |
| 2014-02-06 | $11.34 | $12.47 | 9,531,600 | — | — |
| 2014-02-05 | $11.11 | $12.22 | 10,924,800 | — | — |
| 2014-02-04 | $11.23 | $12.35 | 8,440,200 | — | — |
| 2014-02-03 | $11.16 | $12.27 | 10,996,800 | — | — |
| 2014-01-31 | $11.32 | $12.45 | 7,919,400 | — | — |
| 2014-01-30 | $11.45 | $12.59 | 7,293,600 | — | — |
| 2014-01-29 | $11.30 | $12.42 | 7,228,800 | — | — |
| 2014-01-28 | $11.49 | $12.64 | 9,421,800 | — | — |
| 2014-01-27 | $11.29 | $12.42 | 9,027,600 | — | — |
| 2014-01-24 | $11.26 | $12.38 | 6,771,000 | — | — |
| 2014-01-23 | $11.51 | $12.66 | 5,485,200 | — | — |
| 2014-01-22 | $11.65 | $12.82 | 4,761,000 | — | — |
| 2014-01-21 | $11.63 | $12.79 | 7,510,200 | — | — |
| 2014-01-17 | $11.52 | $12.67 | 5,018,400 | — | — |
| 2014-01-16 | $11.59 | $12.75 | 3,859,800 | — | — |
| 2014-01-15 | $11.52 | $12.67 | 5,227,200 | — | — |
| 2014-01-14 | $11.54 | $12.69 | 7,801,200 | — | — |
| 2014-01-13 | $11.62 | $12.78 | 16,212,600 | — | — |
| 2014-01-10 | $11.64 | $12.80 | 19,736,400 | — | — |
| 2014-01-09 | $11.26 | $12.38 | 8,235,600 | — | — |
| 2014-01-08 | $11.40 | $12.54 | 15,684,600 | — | — |
| 2014-01-07 | $11.29 | $12.42 | 11,219,400 | — | — |
| 2014-01-06 | $11.08 | $12.18 | 13,118,400 | — | — |
| 2014-01-03 | $11.25 | $12.38 | 9,709,200 | — | — |
| 2014-01-02 | $11.13 | $12.24 | 9,180,600 | — | — |