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
- 2005-07-08 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 | $13.78 | $30.03 | 1,301,400 | — | — |
| 2014-12-30 | $14.02 | $30.55 | 867,400 | — | — |
| 2014-12-29 | $13.94 | $30.38 | 1,049,800 | — | — |
| 2014-12-26 | $13.88 | $30.24 | 618,900 | — | — |
| 2014-12-24 | $13.70 | $29.85 | 467,200 | — | — |
| 2014-12-23 | $13.75 | $29.96 | 928,000 | — | — |
| 2014-12-22 | $13.83 | $30.14 | 1,438,000 | — | — |
| 2014-12-19 | $13.48 | $29.37 | 2,375,500 | — | — |
| 2014-12-18 | $13.37 | $29.13 | 1,332,100 | — | — |
| 2014-12-17 | $13.36 | $29.11 | 1,631,400 | — | — |
| 2014-12-16 | $13.06 | $28.46 | 1,604,100 | — | — |
| 2014-12-15 | $13.24 | $28.85 | 971,900 | — | — |
| 2014-12-12 | $13.54 | $29.50 | 960,800 | — | — |
| 2014-12-11 | $13.59 | $29.61 | 750,400 | — | — |
| 2014-12-10 | $13.55 | $29.53 | 966,400 | — | — |
| 2014-12-09 | $13.66 | $29.76 | 1,184,200 | — | — |
| 2014-12-08 | $13.45 | $29.31 | 961,700 | — | — |
| 2014-12-05 | $13.40 | $29.20 | 1,145,700 | — | — |
| 2014-12-04 | $13.52 | $29.46 | 1,258,600 | — | — |
| 2014-12-03 | $13.58 | $29.59 | 1,189,500 | — | — |
| 2014-12-02 | $13.66 | $29.76 | 1,885,200 | — | — |
| 2014-12-01 | $13.87 | $29.76 | 1,563,300 | — | — |
| 2014-11-28 | $13.86 | $29.74 | 1,056,500 | — | — |
| 2014-11-26 | $13.87 | $29.76 | 1,225,100 | — | — |
| 2014-11-25 | $13.72 | $29.44 | 1,117,400 | — | — |
| 2014-11-24 | $13.66 | $29.31 | 1,506,400 | — | — |
| 2014-11-21 | $13.56 | $29.10 | 892,900 | — | — |
| 2014-11-20 | $13.48 | $28.93 | 1,036,900 | — | — |
| 2014-11-19 | $13.36 | $28.67 | 880,900 | — | — |
| 2014-11-18 | $13.53 | $29.04 | 882,500 | — | — |
| 2014-11-17 | $13.51 | $28.99 | 787,700 | — | — |
| 2014-11-14 | $13.40 | $28.76 | 920,000 | — | — |
| 2014-11-13 | $13.54 | $29.06 | 839,000 | — | — |
| 2014-11-12 | $13.52 | $29.01 | 905,200 | — | — |
| 2014-11-11 | $13.64 | $29.27 | 896,800 | — | — |
| 2014-11-10 | $13.71 | $29.42 | 955,200 | — | — |
| 2014-11-07 | $13.56 | $29.10 | 852,200 | — | — |
| 2014-11-06 | $13.53 | $29.04 | 1,347,800 | — | — |
| 2014-11-05 | $13.61 | $29.21 | 1,263,600 | — | — |
| 2014-11-04 | $13.63 | $29.25 | 1,590,200 | — | — |
| 2014-11-03 | $13.67 | $29.34 | 2,030,800 | — | — |
| 2014-10-31 | $13.49 | $28.95 | 2,748,100 | — | — |
| 2014-10-30 | $13.13 | $28.18 | 1,680,800 | — | — |
| 2014-10-29 | $13.14 | $28.20 | 2,299,300 | — | — |
| 2014-10-28 | $13.20 | $28.33 | 1,890,800 | — | — |
| 2014-10-27 | $13.18 | $28.28 | 1,331,000 | — | — |
| 2014-10-24 | $13.11 | $28.13 | 1,505,200 | — | — |
| 2014-10-23 | $13.21 | $28.35 | 1,726,900 | — | — |
| 2014-10-22 | $13.13 | $28.18 | 1,678,100 | — | — |
| 2014-10-21 | $13.11 | $28.13 | 2,806,300 | — | — |
| 2014-10-20 | $13.49 | $28.95 | 875,800 | — | — |
| 2014-10-17 | $13.22 | $28.37 | 1,372,500 | — | — |
| 2014-10-16 | $13.31 | $28.56 | 2,161,100 | — | — |
| 2014-10-15 | $13.47 | $28.91 | 2,092,900 | — | — |
| 2014-10-14 | $13.43 | $28.82 | 2,099,100 | — | — |
| 2014-10-13 | $13.07 | $28.05 | 1,285,600 | — | — |
| 2014-10-10 | $12.90 | $27.68 | 1,294,400 | — | — |
| 2014-10-09 | $12.82 | $27.51 | 1,940,300 | — | — |
| 2014-10-08 | $12.86 | $27.60 | 1,430,900 | — | — |
| 2014-10-07 | $12.56 | $26.95 | 930,200 | — | — |
| 2014-10-06 | $12.61 | $27.06 | 1,543,500 | — | — |
| 2014-10-03 | $12.50 | $26.82 | 942,600 | — | — |
| 2014-10-02 | $12.43 | $26.67 | 1,271,700 | — | — |
| 2014-10-01 | $12.30 | $26.40 | 1,683,100 | — | — |
| 2014-09-30 | $12.26 | $26.31 | 1,423,600 | — | — |
| 2014-09-29 | $12.39 | $26.59 | 1,271,000 | — | — |
| 2014-09-26 | $12.44 | $26.70 | 1,027,500 | — | — |
| 2014-09-25 | $12.38 | $26.57 | 1,644,000 | — | — |
| 2014-09-24 | $12.28 | $26.35 | 1,924,900 | — | — |
| 2014-09-23 | $12.29 | $26.37 | 2,519,600 | — | — |
| 2014-09-22 | $12.46 | $26.74 | 1,892,500 | — | — |
| 2014-09-19 | $12.58 | $27.00 | 6,815,100 | — | — |
| 2014-09-18 | $12.84 | $27.55 | 1,793,400 | — | — |
| 2014-09-17 | $13.07 | $28.05 | 2,854,800 | — | — |
| 2014-09-16 | $13.01 | $27.92 | 2,508,200 | — | — |
| 2014-09-15 | $13.05 | $27.55 | 1,780,500 | — | — |
| 2014-09-12 | $13.15 | $27.77 | 2,558,400 | — | — |
| 2014-09-11 | $13.58 | $28.67 | 1,338,900 | — | — |
| 2014-09-10 | $13.49 | $28.48 | 1,493,900 | — | — |
| 2014-09-09 | $13.71 | $28.95 | 990,100 | — | — |
| 2014-09-08 | $13.85 | $29.24 | 1,089,300 | — | — |
| 2014-09-05 | $13.88 | $29.31 | 1,940,400 | — | — |
| 2014-09-04 | $13.96 | $29.48 | 874,600 | — | — |
| 2014-09-03 | $14.05 | $29.67 | 755,100 | — | — |
| 2014-09-02 | $14.06 | $29.69 | 718,600 | — | — |
| 2014-08-29 | $14.09 | $29.75 | 1,196,600 | — | — |
| 2014-08-28 | $13.98 | $29.52 | 697,200 | — | — |
| 2014-08-27 | $13.99 | $29.54 | 886,200 | — | — |
| 2014-08-26 | $13.90 | $29.35 | 781,200 | — | — |
| 2014-08-25 | $13.77 | $29.07 | 1,168,100 | — | — |
| 2014-08-22 | $13.83 | $29.20 | 859,500 | — | — |
| 2014-08-21 | $13.93 | $29.41 | 958,300 | — | — |
| 2014-08-20 | $13.95 | $29.45 | 1,131,600 | — | — |
| 2014-08-19 | $13.85 | $29.24 | 1,194,300 | — | — |
| 2014-08-18 | $13.79 | $29.12 | 2,470,800 | — | — |
| 2014-08-15 | $13.59 | $28.69 | 1,487,800 | — | — |
| 2014-08-14 | $13.67 | $28.86 | 1,073,200 | — | — |
| 2014-08-13 | $13.55 | $28.61 | 736,300 | — | — |
| 2014-08-12 | $13.41 | $28.31 | 1,088,200 | — | — |
| 2014-08-11 | $13.36 | $28.21 | 801,100 | — | — |
| 2014-08-08 | $13.24 | $27.96 | 874,800 | — | — |
| 2014-08-07 | $13.24 | $27.96 | 1,047,700 | — | — |
| 2014-08-06 | $13.28 | $28.04 | 797,900 | — | — |
| 2014-08-05 | $13.33 | $28.15 | 856,900 | — | — |
| 2014-08-04 | $13.45 | $28.40 | 1,182,200 | — | — |
| 2014-08-01 | $13.48 | $28.46 | 1,965,000 | — | — |
| 2014-07-31 | $13.46 | $28.42 | 2,047,800 | — | — |
| 2014-07-30 | $13.28 | $28.04 | 985,500 | — | — |
| 2014-07-29 | $13.35 | $28.19 | 1,323,800 | — | — |
| 2014-07-28 | $13.62 | $28.76 | 2,178,300 | — | — |
| 2014-07-25 | $13.22 | $27.91 | 2,149,800 | — | — |
| 2014-07-24 | $13.48 | $28.46 | 2,603,500 | — | — |
| 2014-07-23 | $13.22 | $27.91 | 786,500 | — | — |
| 2014-07-22 | $13.19 | $27.85 | 760,400 | — | — |
| 2014-07-21 | $13.14 | $27.74 | 660,900 | — | — |
| 2014-07-18 | $13.08 | $27.62 | 1,569,200 | — | — |
| 2014-07-17 | $13.06 | $27.58 | 747,100 | — | — |
| 2014-07-16 | $13.10 | $27.66 | 736,000 | — | — |
| 2014-07-15 | $13.08 | $27.62 | 731,000 | — | — |
| 2014-07-14 | $12.99 | $27.43 | 777,600 | — | — |
| 2014-07-11 | $12.96 | $27.36 | 1,236,500 | — | — |
| 2014-07-10 | $13.04 | $27.53 | 925,300 | — | — |
| 2014-07-09 | $13.01 | $27.47 | 1,091,900 | — | — |
| 2014-07-08 | $13.08 | $27.62 | 1,036,300 | — | — |
| 2014-07-07 | $12.97 | $27.39 | 979,600 | — | — |
| 2014-07-03 | $12.95 | $27.34 | 735,900 | — | — |
| 2014-07-02 | $13.07 | $27.60 | 941,900 | — | — |
| 2014-07-01 | $13.23 | $27.93 | 1,253,600 | — | — |
| 2014-06-30 | $13.24 | $27.96 | 965,100 | — | — |
| 2014-06-27 | $13.23 | $27.93 | 1,154,200 | — | — |
| 2014-06-26 | $13.15 | $27.77 | 708,800 | — | — |
| 2014-06-25 | $13.11 | $27.68 | 882,500 | — | — |
| 2014-06-24 | $13.14 | $27.74 | 930,600 | — | — |
| 2014-06-23 | $13.09 | $27.64 | 1,323,000 | — | — |
| 2014-06-20 | $13.31 | $28.10 | 3,256,200 | — | — |
| 2014-06-19 | $12.94 | $27.32 | 1,191,000 | — | — |
| 2014-06-18 | $12.88 | $27.20 | 1,163,300 | — | — |
| 2014-06-17 | $12.88 | $27.20 | 1,204,700 | — | — |
| 2014-06-16 | $12.91 | $27.26 | 1,149,400 | — | — |
| 2014-06-13 | $13.01 | $27.47 | 926,700 | — | — |
| 2014-06-12 | $13.15 | $27.77 | 1,229,000 | — | — |
| 2014-06-11 | $13.11 | $27.68 | 1,279,500 | — | — |
| 2014-06-10 | $13.20 | $27.87 | 1,516,300 | — | — |
| 2014-06-09 | $13.69 | $28.46 | 1,663,400 | — | — |
| 2014-06-06 | $13.90 | $28.90 | 873,500 | — | — |
| 2014-06-05 | $13.92 | $28.94 | 1,354,800 | — | — |
| 2014-06-04 | $13.64 | $28.36 | 667,800 | — | — |
| 2014-06-03 | $13.61 | $28.30 | 1,000,300 | — | — |
| 2014-06-02 | $13.61 | $28.30 | 1,160,600 | — | — |
| 2014-05-30 | $13.52 | $28.11 | 1,025,100 | — | — |
| 2014-05-29 | $13.45 | $27.96 | 654,900 | — | — |
| 2014-05-28 | $13.43 | $27.92 | 879,000 | — | — |
| 2014-05-27 | $13.60 | $28.28 | 2,631,000 | — | — |
| 2014-05-23 | $13.42 | $27.90 | 1,240,500 | — | — |
| 2014-05-22 | $13.22 | $27.49 | 1,035,300 | — | — |
| 2014-05-21 | $13.32 | $27.69 | 1,386,800 | — | — |
| 2014-05-20 | $13.33 | $27.71 | 1,368,400 | — | — |
| 2014-05-19 | $13.50 | $28.07 | 830,900 | — | — |
| 2014-05-16 | $13.66 | $28.40 | 1,405,900 | — | — |
| 2014-05-15 | $13.44 | $27.94 | 1,360,600 | — | — |
| 2014-05-14 | $13.39 | $27.84 | 836,700 | — | — |
| 2014-05-13 | $13.45 | $27.96 | 1,343,800 | — | — |
| 2014-05-12 | $13.49 | $28.05 | 1,033,000 | — | — |
| 2014-05-09 | $13.55 | $28.17 | 1,273,600 | — | — |
| 2014-05-08 | $13.32 | $27.69 | 1,665,700 | — | — |
| 2014-05-07 | $13.29 | $27.63 | 1,466,200 | — | — |
| 2014-05-06 | $13.33 | $27.71 | 881,600 | — | — |
| 2014-05-05 | $13.41 | $27.88 | 774,400 | — | — |
| 2014-05-02 | $13.47 | $28.01 | 756,300 | — | — |
| 2014-05-01 | $13.48 | $28.03 | 1,349,200 | — | — |
| 2014-04-30 | $13.50 | $28.07 | 1,744,600 | — | — |
| 2014-04-29 | $13.39 | $27.84 | 1,157,700 | — | — |
| 2014-04-28 | $13.41 | $27.88 | 1,417,500 | — | — |
| 2014-04-25 | $13.26 | $27.57 | 773,300 | — | — |
| 2014-04-24 | $13.29 | $27.63 | 1,143,500 | — | — |
| 2014-04-23 | $13.17 | $27.38 | 814,100 | — | — |
| 2014-04-22 | $13.24 | $27.53 | 843,800 | — | — |
| 2014-04-21 | $13.28 | $27.61 | 769,800 | — | — |
| 2014-04-17 | $13.34 | $27.73 | 2,002,400 | — | — |
| 2014-04-16 | $13.23 | $27.51 | 1,160,700 | — | — |
| 2014-04-15 | $13.16 | $27.36 | 1,811,200 | — | — |
| 2014-04-14 | $12.99 | $27.01 | 1,230,800 | — | — |
| 2014-04-11 | $12.96 | $26.94 | 938,900 | — | — |
| 2014-04-10 | $13.00 | $27.03 | 1,079,500 | — | — |
| 2014-04-09 | $13.02 | $27.07 | 1,137,100 | — | — |
| 2014-04-08 | $13.07 | $27.17 | 1,194,700 | — | — |
| 2014-04-07 | $12.96 | $26.94 | 1,439,500 | — | — |
| 2014-04-04 | $12.80 | $26.61 | 1,130,300 | — | — |
| 2014-04-03 | $12.86 | $26.74 | 800,000 | — | — |
| 2014-04-02 | $12.88 | $26.78 | 861,600 | — | — |
| 2014-04-01 | $12.87 | $26.76 | 1,094,700 | — | — |
| 2014-03-31 | $12.79 | $26.59 | 991,700 | — | — |
| 2014-03-28 | $12.69 | $26.38 | 852,500 | — | — |
| 2014-03-27 | $12.61 | $26.22 | 982,200 | — | — |
| 2014-03-26 | $12.50 | $25.99 | 1,674,200 | — | — |
| 2014-03-25 | $12.58 | $26.15 | 1,026,800 | — | — |
| 2014-03-24 | $12.47 | $25.93 | 1,705,500 | — | — |
| 2014-03-21 | $12.48 | $25.95 | 3,183,600 | — | — |
| 2014-03-20 | $12.47 | $25.93 | 2,218,100 | — | — |
| 2014-03-19 | $12.59 | $26.18 | 1,708,600 | — | — |
| 2014-03-18 | $12.89 | $26.80 | 904,600 | — | — |
| 2014-03-17 | $12.82 | $26.65 | 1,522,000 | — | — |
| 2014-03-14 | $12.70 | $26.40 | 1,019,800 | — | — |
| 2014-03-13 | $12.62 | $26.24 | 1,339,000 | — | — |
| 2014-03-12 | $12.76 | $26.53 | 1,246,800 | — | — |
| 2014-03-11 | $13.02 | $26.63 | 1,093,200 | — | — |
| 2014-03-10 | $13.02 | $26.63 | 1,316,600 | — | — |
| 2014-03-07 | $13.09 | $26.78 | 2,113,700 | — | — |
| 2014-03-06 | $13.29 | $27.19 | 7,403,900 | — | — |
| 2014-03-05 | $13.62 | $27.86 | 1,296,600 | — | — |
| 2014-03-04 | $13.47 | $27.55 | 1,807,200 | — | — |
| 2014-03-03 | $13.15 | $26.90 | 1,075,200 | — | — |
| 2014-02-28 | $13.19 | $26.98 | 1,496,400 | — | — |
| 2014-02-27 | $13.08 | $26.76 | 574,000 | — | — |
| 2014-02-26 | $13.07 | $26.74 | 776,800 | — | — |
| 2014-02-25 | $13.05 | $26.69 | 769,000 | — | — |
| 2014-02-24 | $13.10 | $26.80 | 1,052,100 | — | — |
| 2014-02-21 | $13.07 | $26.74 | 1,132,100 | — | — |
| 2014-02-20 | $13.02 | $26.63 | 647,600 | — | — |
| 2014-02-19 | $13.05 | $26.69 | 846,400 | — | — |
| 2014-02-18 | $13.05 | $26.69 | 1,377,100 | — | — |
| 2014-02-14 | $13.27 | $27.14 | 1,269,200 | — | — |
| 2014-02-13 | $13.31 | $27.23 | 995,300 | — | — |
| 2014-02-12 | $13.23 | $27.06 | 1,684,700 | — | — |
| 2014-02-11 | $13.15 | $26.90 | 1,257,800 | — | — |
| 2014-02-10 | $12.92 | $26.43 | 1,106,100 | — | — |
| 2014-02-07 | $12.70 | $25.98 | 1,223,000 | — | — |
| 2014-02-06 | $12.86 | $26.31 | 1,288,900 | — | — |
| 2014-02-05 | $12.75 | $26.08 | 945,100 | — | — |
| 2014-02-04 | $12.97 | $26.53 | 978,100 | — | — |
| 2014-02-03 | $13.01 | $26.61 | 1,710,900 | — | — |
| 2014-01-31 | $13.27 | $27.14 | 1,452,700 | — | — |
| 2014-01-30 | $13.30 | $27.21 | 2,054,500 | — | — |
| 2014-01-29 | $12.96 | $26.51 | 1,197,100 | — | — |
| 2014-01-28 | $12.95 | $26.49 | 1,022,600 | — | — |
| 2014-01-27 | $12.80 | $26.18 | 1,160,700 | — | — |
| 2014-01-24 | $12.75 | $26.08 | 1,198,200 | — | — |
| 2014-01-23 | $12.81 | $26.20 | 801,000 | — | — |
| 2014-01-22 | $12.82 | $26.22 | 792,300 | — | — |
| 2014-01-21 | $12.71 | $26.00 | 2,267,500 | — | — |
| 2014-01-17 | $12.56 | $25.69 | 1,323,500 | — | — |
| 2014-01-16 | $12.49 | $25.55 | 780,100 | — | — |
| 2014-01-15 | $12.53 | $25.63 | 536,400 | — | — |
| 2014-01-14 | $12.53 | $25.63 | 527,800 | — | — |
| 2014-01-13 | $12.48 | $25.53 | 872,800 | — | — |
| 2014-01-10 | $12.54 | $25.65 | 1,360,900 | — | — |
| 2014-01-09 | $12.62 | $25.81 | 1,906,200 | — | — |
| 2014-01-08 | $12.50 | $25.57 | 1,622,500 | — | — |
| 2014-01-07 | $12.42 | $25.41 | 1,015,900 | — | — |
| 2014-01-06 | $12.20 | $24.96 | 1,718,300 | — | — |
| 2014-01-03 | $12.33 | $25.22 | 1,176,200 | — | — |
| 2014-01-02 | $12.30 | $25.16 | 1,212,600 | — | — |