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
- 2000-06-30 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 | $14.50 | $15.31 | 2,881,800 | — | — |
| 2014-12-30 | $14.47 | $15.28 | 3,697,100 | — | — |
| 2014-12-29 | $14.33 | $15.13 | 2,214,300 | — | — |
| 2014-12-26 | $14.37 | $15.17 | 2,185,800 | — | — |
| 2014-12-24 | $14.33 | $15.13 | 556,800 | — | — |
| 2014-12-23 | $14.33 | $15.13 | 1,485,100 | — | — |
| 2014-12-22 | $14.42 | $15.22 | 2,891,200 | — | — |
| 2014-12-19 | $14.18 | $14.97 | 4,559,500 | — | — |
| 2014-12-18 | $14.19 | $14.98 | 3,855,900 | — | — |
| 2014-12-17 | $14.20 | $14.99 | 5,541,100 | — | — |
| 2014-12-16 | $13.79 | $14.56 | 4,197,500 | — | — |
| 2014-12-15 | $14.08 | $14.87 | 5,523,600 | — | — |
| 2014-12-12 | $14.19 | $14.98 | 5,668,500 | — | — |
| 2014-12-11 | $14.40 | $15.20 | 6,611,500 | — | — |
| 2014-12-10 | $14.29 | $15.09 | 6,374,200 | — | — |
| 2014-12-09 | $14.75 | $15.57 | 15,734,300 | — | — |
| 2014-12-08 | $15.23 | $16.02 | 11,987,600 | — | — |
| 2014-12-05 | $15.10 | $15.88 | 5,749,000 | — | — |
| 2014-12-04 | $15.01 | $15.79 | 7,678,400 | — | — |
| 2014-12-03 | $15.09 | $15.87 | 15,419,700 | — | — |
| 2014-12-02 | $14.50 | $15.25 | 5,999,200 | — | — |
| 2014-12-01 | $14.26 | $15.00 | 4,137,100 | — | — |
| 2014-11-28 | $14.32 | $15.06 | 2,202,700 | — | — |
| 2014-11-26 | $14.37 | $15.11 | 3,912,000 | — | — |
| 2014-11-25 | $14.07 | $14.80 | 6,489,200 | — | — |
| 2014-11-24 | $13.90 | $14.62 | 7,057,900 | — | — |
| 2014-11-21 | $13.99 | $14.71 | 14,134,900 | — | — |
| 2014-11-20 | $13.30 | $13.99 | 5,507,700 | — | — |
| 2014-11-19 | $13.37 | $14.06 | 4,150,000 | — | — |
| 2014-11-18 | $13.48 | $14.18 | 5,006,100 | — | — |
| 2014-11-17 | $13.04 | $13.71 | 4,051,900 | — | — |
| 2014-11-14 | $13.14 | $13.82 | 4,448,500 | — | — |
| 2014-11-13 | $12.90 | $13.57 | 8,117,600 | — | — |
| 2014-11-12 | $13.33 | $14.02 | 2,170,000 | — | — |
| 2014-11-11 | $13.34 | $14.03 | 2,998,200 | — | — |
| 2014-11-10 | $13.57 | $14.27 | 3,446,000 | — | — |
| 2014-11-07 | $13.38 | $14.07 | 1,861,100 | — | — |
| 2014-11-06 | $13.37 | $14.06 | 2,276,900 | — | — |
| 2014-11-05 | $13.70 | $14.41 | 4,226,500 | — | — |
| 2014-11-04 | $13.50 | $14.20 | 2,905,200 | — | — |
| 2014-11-03 | $13.53 | $14.23 | 3,847,700 | — | — |
| 2014-10-31 | $13.44 | $14.13 | 4,572,800 | — | — |
| 2014-10-30 | $12.70 | $13.36 | 3,860,900 | — | — |
| 2014-10-29 | $12.98 | $13.65 | 3,501,500 | — | — |
| 2014-10-28 | $13.07 | $13.75 | 3,721,200 | — | — |
| 2014-10-27 | $13.03 | $13.70 | 2,620,800 | — | — |
| 2014-10-24 | $13.03 | $13.70 | 3,012,000 | — | — |
| 2014-10-23 | $12.89 | $13.56 | 3,241,400 | — | — |
| 2014-10-22 | $12.68 | $13.34 | 5,263,600 | — | — |
| 2014-10-21 | $12.75 | $13.41 | 3,891,200 | — | — |
| 2014-10-20 | $12.47 | $13.11 | 4,385,100 | — | — |
| 2014-10-17 | $12.15 | $12.78 | 5,223,500 | — | — |
| 2014-10-16 | $12.15 | $12.78 | 6,702,900 | — | — |
| 2014-10-15 | $11.91 | $12.53 | 7,276,000 | — | — |
| 2014-10-14 | $11.90 | $12.51 | 8,071,400 | — | — |
| 2014-10-13 | $11.67 | $12.27 | 13,606,700 | — | — |
| 2014-10-10 | $12.19 | $12.82 | 17,568,800 | — | — |
| 2014-10-09 | $13.13 | $13.81 | 4,338,100 | — | — |
| 2014-10-08 | $13.35 | $14.04 | 6,072,900 | — | — |
| 2014-10-07 | $13.04 | $13.71 | 6,606,400 | — | — |
| 2014-10-06 | $13.15 | $13.83 | 5,678,000 | — | — |
| 2014-10-03 | $13.18 | $13.86 | 4,516,500 | — | — |
| 2014-10-02 | $13.14 | $13.82 | 5,150,200 | — | — |
| 2014-10-01 | $13.37 | $14.06 | 6,746,800 | — | — |
| 2014-09-30 | $13.48 | $14.18 | 3,659,000 | — | — |
| 2014-09-29 | $13.58 | $14.28 | 2,268,000 | — | — |
| 2014-09-26 | $13.63 | $14.33 | 2,755,500 | — | — |
| 2014-09-25 | $13.72 | $14.43 | 10,142,200 | — | — |
| 2014-09-24 | $13.81 | $14.52 | 17,087,300 | — | — |
| 2014-09-23 | $13.39 | $14.08 | 4,832,500 | — | — |
| 2014-09-22 | $13.57 | $14.27 | 4,570,500 | — | — |
| 2014-09-19 | $13.95 | $14.67 | 5,409,600 | — | — |
| 2014-09-18 | $13.89 | $14.61 | 3,557,200 | — | — |
| 2014-09-17 | $13.85 | $14.57 | 9,179,000 | — | — |
| 2014-09-16 | $13.92 | $14.64 | 5,870,200 | — | — |
| 2014-09-15 | $13.73 | $14.44 | 4,005,100 | — | — |
| 2014-09-12 | $13.86 | $14.58 | 3,893,800 | — | — |
| 2014-09-11 | $13.89 | $14.61 | 2,254,800 | — | — |
| 2014-09-10 | $13.89 | $14.61 | 2,909,100 | — | — |
| 2014-09-09 | $13.89 | $14.61 | 4,026,400 | — | — |
| 2014-09-08 | $14.02 | $14.68 | 3,710,700 | — | — |
| 2014-09-05 | $14.13 | $14.80 | 5,174,700 | — | — |
| 2014-09-04 | $14.13 | $14.80 | 5,395,400 | — | — |
| 2014-09-03 | $14.03 | $14.69 | 5,132,000 | — | — |
| 2014-09-02 | $13.85 | $14.50 | 4,512,800 | — | — |
| 2014-08-29 | $13.91 | $14.57 | 6,451,700 | — | — |
| 2014-08-28 | $13.92 | $14.58 | 5,423,400 | — | — |
| 2014-08-27 | $13.76 | $14.41 | 7,166,700 | — | — |
| 2014-08-26 | $13.49 | $14.13 | 4,505,300 | — | — |
| 2014-08-25 | $13.52 | $14.16 | 5,675,100 | — | — |
| 2014-08-22 | $13.87 | $14.52 | 12,827,900 | — | — |
| 2014-08-21 | $13.64 | $14.28 | 7,926,600 | — | — |
| 2014-08-20 | $13.54 | $14.18 | 4,317,700 | — | — |
| 2014-08-19 | $13.49 | $14.13 | 3,011,600 | — | — |
| 2014-08-18 | $13.43 | $14.06 | 4,153,600 | — | — |
| 2014-08-15 | $13.33 | $13.96 | 2,851,700 | — | — |
| 2014-08-14 | $13.33 | $13.96 | 4,471,000 | — | — |
| 2014-08-13 | $13.26 | $13.89 | 4,106,400 | — | — |
| 2014-08-12 | $13.08 | $13.70 | 3,084,200 | — | — |
| 2014-08-11 | $13.12 | $13.74 | 6,367,000 | — | — |
| 2014-08-08 | $12.92 | $13.53 | 6,599,700 | — | — |
| 2014-08-07 | $12.80 | $13.40 | 4,373,700 | — | — |
| 2014-08-06 | $13.09 | $13.71 | 4,249,000 | — | — |
| 2014-08-05 | $13.05 | $13.67 | 7,224,700 | — | — |
| 2014-08-04 | $13.31 | $13.94 | 2,653,400 | — | — |
| 2014-08-01 | $13.39 | $14.02 | 3,112,200 | — | — |
| 2014-07-31 | $13.34 | $13.97 | 6,597,400 | — | — |
| 2014-07-30 | $13.62 | $14.26 | 7,568,400 | — | — |
| 2014-07-29 | $13.41 | $14.04 | 9,351,800 | — | — |
| 2014-07-28 | $13.24 | $13.86 | 12,388,400 | — | — |
| 2014-07-25 | $13.39 | $14.02 | 8,179,800 | — | — |
| 2014-07-24 | $13.96 | $14.62 | 2,459,400 | — | — |
| 2014-07-23 | $13.95 | $14.61 | 4,508,100 | — | — |
| 2014-07-22 | $14.16 | $14.83 | 4,671,700 | — | — |
| 2014-07-21 | $14.20 | $14.87 | 4,031,400 | — | — |
| 2014-07-18 | $14.23 | $14.90 | 5,651,200 | — | — |
| 2014-07-17 | $14.10 | $14.76 | 3,707,000 | — | — |
| 2014-07-16 | $14.39 | $15.07 | 5,846,500 | — | — |
| 2014-07-15 | $14.18 | $14.85 | 8,657,000 | — | — |
| 2014-07-14 | $13.92 | $14.58 | 7,725,200 | — | — |
| 2014-07-11 | $14.11 | $14.78 | 3,069,200 | — | — |
| 2014-07-10 | $14.26 | $14.93 | 6,375,600 | — | — |
| 2014-07-09 | $14.33 | $15.01 | 6,506,200 | — | — |
| 2014-07-08 | $14.64 | $15.33 | 11,127,300 | — | — |
| 2014-07-07 | $14.54 | $15.23 | 3,467,400 | — | — |
| 2014-07-03 | $14.63 | $15.32 | 2,418,500 | — | — |
| 2014-07-02 | $14.54 | $15.23 | 3,482,000 | — | — |
| 2014-07-01 | $14.61 | $15.30 | 5,630,800 | — | — |
| 2014-06-30 | $14.33 | $15.01 | 7,938,000 | — | — |
| 2014-06-27 | $14.18 | $14.85 | 5,199,500 | — | — |
| 2014-06-26 | $14.35 | $15.03 | 4,056,200 | — | — |
| 2014-06-25 | $14.49 | $15.17 | 10,618,700 | — | — |
| 2014-06-24 | $14.37 | $15.05 | 7,651,600 | — | — |
| 2014-06-23 | $14.71 | $15.40 | 5,762,600 | — | — |
| 2014-06-20 | $14.83 | $15.53 | 12,761,900 | — | — |
| 2014-06-19 | $14.70 | $15.39 | 8,112,200 | — | — |
| 2014-06-18 | $14.78 | $15.48 | 5,412,700 | — | — |
| 2014-06-17 | $14.83 | $15.53 | 10,340,200 | — | — |
| 2014-06-16 | $14.59 | $15.28 | 6,266,900 | — | — |
| 2014-06-13 | $14.89 | $15.59 | 9,544,100 | — | — |
| 2014-06-12 | $14.94 | $15.64 | 5,622,500 | — | — |
| 2014-06-11 | $15.15 | $15.86 | 7,533,200 | — | — |
| 2014-06-10 | $14.83 | $15.53 | 6,636,100 | — | — |
| 2014-06-09 | $14.84 | $15.48 | 9,699,800 | — | — |
| 2014-06-06 | $15.21 | $15.86 | 3,617,600 | — | — |
| 2014-06-05 | $15.22 | $15.87 | 16,129,800 | — | — |
| 2014-06-04 | $16.02 | $16.71 | 4,026,800 | — | — |
| 2014-06-03 | $16.06 | $16.75 | 4,735,100 | — | — |
| 2014-06-02 | $15.92 | $16.60 | 6,214,800 | — | — |
| 2014-05-30 | $15.57 | $16.24 | 3,970,300 | — | — |
| 2014-05-29 | $15.74 | $16.42 | 3,148,200 | — | — |
| 2014-05-28 | $15.72 | $16.39 | 2,689,100 | — | — |
| 2014-05-27 | $15.76 | $16.44 | 3,830,800 | — | — |
| 2014-05-23 | $15.89 | $16.57 | 11,121,300 | — | — |
| 2014-05-22 | $15.59 | $16.26 | 4,240,800 | — | — |
| 2014-05-21 | $15.44 | $16.10 | 2,411,700 | — | — |
| 2014-05-20 | $15.27 | $15.93 | 2,678,700 | — | — |
| 2014-05-19 | $15.62 | $16.29 | 2,967,200 | — | — |
| 2014-05-16 | $15.33 | $15.99 | 2,634,600 | — | — |
| 2014-05-15 | $15.19 | $15.84 | 2,158,600 | — | — |
| 2014-05-14 | $15.30 | $15.96 | 2,503,000 | — | — |
| 2014-05-13 | $15.19 | $15.84 | 8,483,900 | — | — |
| 2014-05-12 | $15.64 | $16.31 | 3,862,300 | — | — |
| 2014-05-09 | $15.48 | $16.14 | 2,359,800 | — | — |
| 2014-05-08 | $15.40 | $16.06 | 2,011,600 | — | — |
| 2014-05-07 | $15.32 | $15.98 | 2,663,800 | — | — |
| 2014-05-06 | $15.40 | $16.06 | 3,477,700 | — | — |
| 2014-05-05 | $15.91 | $16.59 | 3,854,700 | — | — |
| 2014-05-02 | $15.83 | $16.51 | 2,936,100 | — | — |
| 2014-05-01 | $15.85 | $16.53 | 6,402,800 | — | — |
| 2014-04-30 | $15.86 | $16.54 | 4,190,700 | — | — |
| 2014-04-29 | $15.87 | $16.55 | 5,159,500 | — | — |
| 2014-04-28 | $15.72 | $16.39 | 6,771,200 | — | — |
| 2014-04-25 | $15.88 | $16.56 | 6,475,300 | — | — |
| 2014-04-24 | $15.90 | $16.58 | 2,947,300 | — | — |
| 2014-04-23 | $15.81 | $16.49 | 2,438,400 | — | — |
| 2014-04-22 | $15.79 | $16.47 | 1,382,000 | — | — |
| 2014-04-21 | $15.80 | $16.48 | 3,566,600 | — | — |
| 2014-04-17 | $15.61 | $16.28 | 3,079,200 | — | — |
| 2014-04-16 | $15.28 | $15.94 | 2,595,600 | — | — |
| 2014-04-15 | $15.22 | $15.87 | 3,486,300 | — | — |
| 2014-04-14 | $15.16 | $15.81 | 5,282,500 | — | — |
| 2014-04-11 | $14.94 | $15.58 | 3,241,400 | — | — |
| 2014-04-10 | $15.27 | $15.93 | 4,228,200 | — | — |
| 2014-04-09 | $15.94 | $16.62 | 3,647,500 | — | — |
| 2014-04-08 | $16.02 | $16.71 | 6,393,600 | — | — |
| 2014-04-07 | $15.81 | $16.49 | 4,824,700 | — | — |
| 2014-04-04 | $15.94 | $16.62 | 7,439,100 | — | — |
| 2014-04-03 | $15.88 | $16.56 | 4,907,700 | — | — |
| 2014-04-02 | $16.23 | $16.93 | 5,157,900 | — | — |
| 2014-04-01 | $16.20 | $16.90 | 13,112,900 | — | — |
| 2014-03-31 | $15.75 | $16.43 | 4,956,400 | — | — |
| 2014-03-28 | $15.43 | $16.09 | 2,012,500 | — | — |
| 2014-03-27 | $15.31 | $15.97 | 2,980,900 | — | — |
| 2014-03-26 | $15.30 | $15.96 | 4,568,900 | — | — |
| 2014-03-25 | $15.76 | $16.44 | 4,371,800 | — | — |
| 2014-03-24 | $15.90 | $16.58 | 4,326,200 | — | — |
| 2014-03-21 | $16.19 | $16.88 | 7,935,200 | — | — |
| 2014-03-20 | $16.18 | $16.87 | 4,730,400 | — | — |
| 2014-03-19 | $15.93 | $16.61 | 4,595,100 | — | — |
| 2014-03-18 | $15.83 | $16.51 | 4,621,300 | — | — |
| 2014-03-17 | $15.67 | $16.34 | 3,440,400 | — | — |
| 2014-03-14 | $15.81 | $16.49 | 4,098,200 | — | — |
| 2014-03-13 | $15.73 | $16.41 | 3,688,100 | — | — |
| 2014-03-12 | $15.89 | $16.57 | 6,247,800 | — | — |
| 2014-03-11 | $15.85 | $16.53 | 7,231,700 | — | — |
| 2014-03-10 | $15.59 | $16.20 | 2,546,400 | — | — |
| 2014-03-07 | $15.87 | $16.49 | 2,941,400 | — | — |
| 2014-03-06 | $15.87 | $16.49 | 4,043,900 | — | — |
| 2014-03-05 | $15.73 | $16.34 | 3,322,300 | — | — |
| 2014-03-04 | $15.67 | $16.28 | 3,966,900 | — | — |
| 2014-03-03 | $15.43 | $16.03 | 3,938,300 | — | — |
| 2014-02-28 | $15.29 | $15.88 | 3,157,800 | — | — |
| 2014-02-27 | $15.32 | $15.92 | 4,979,500 | — | — |
| 2014-02-26 | $15.28 | $15.87 | 3,184,500 | — | — |
| 2014-02-25 | $15.11 | $15.70 | 6,854,300 | — | — |
| 2014-02-24 | $15.42 | $16.02 | 7,359,500 | — | — |
| 2014-02-21 | $15.60 | $16.21 | 11,432,700 | — | — |
| 2014-02-20 | $16.13 | $16.76 | 7,722,300 | — | — |
| 2014-02-19 | $15.77 | $16.38 | 6,135,800 | — | — |
| 2014-02-18 | $15.73 | $16.34 | 6,531,200 | — | — |
| 2014-02-14 | $15.32 | $15.92 | 3,233,700 | — | — |
| 2014-02-13 | $15.23 | $15.82 | 3,508,700 | — | — |
| 2014-02-12 | $15.25 | $15.84 | 5,154,500 | — | — |
| 2014-02-11 | $14.82 | $15.40 | 3,832,500 | — | — |
| 2014-02-10 | $14.86 | $15.44 | 3,746,600 | — | — |
| 2014-02-07 | $14.90 | $15.48 | 4,523,300 | — | — |
| 2014-02-06 | $14.62 | $15.19 | 1,996,600 | — | — |
| 2014-02-05 | $14.53 | $15.10 | 3,601,700 | — | — |
| 2014-02-04 | $14.43 | $14.99 | 3,380,300 | — | — |
| 2014-02-03 | $14.45 | $15.01 | 5,534,100 | — | — |
| 2014-01-31 | $14.93 | $15.51 | 4,202,900 | — | — |
| 2014-01-30 | $15.03 | $15.61 | 3,749,200 | — | — |
| 2014-01-29 | $14.87 | $15.45 | 5,181,400 | — | — |
| 2014-01-28 | $14.93 | $15.51 | 5,853,600 | — | — |
| 2014-01-27 | $14.83 | $15.41 | 5,180,700 | — | — |
| 2014-01-24 | $14.76 | $15.33 | 5,254,100 | — | — |
| 2014-01-23 | $15.18 | $15.77 | 5,288,100 | — | — |
| 2014-01-22 | $15.33 | $15.93 | 6,772,900 | — | — |
| 2014-01-21 | $14.89 | $15.47 | 5,427,000 | — | — |
| 2014-01-17 | $14.68 | $15.25 | 6,519,400 | — | — |
| 2014-01-16 | $14.76 | $15.33 | 11,259,600 | — | — |
| 2014-01-15 | $15.52 | $16.12 | 11,521,300 | — | — |
| 2014-01-14 | $15.81 | $16.43 | 8,445,700 | — | — |
| 2014-01-13 | $15.23 | $15.82 | 4,993,300 | — | — |
| 2014-01-10 | $15.21 | $15.80 | 6,934,500 | — | — |
| 2014-01-09 | $15.15 | $15.74 | 6,377,800 | — | — |
| 2014-01-08 | $14.97 | $15.55 | 6,496,500 | — | — |
| 2014-01-07 | $14.70 | $15.27 | 12,632,500 | — | — |
| 2014-01-06 | $14.64 | $15.21 | 8,749,300 | — | — |
| 2014-01-03 | $14.16 | $14.71 | 2,691,400 | — | — |
| 2014-01-02 | $14.17 | $14.72 | 5,268,500 | — | — |