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
- 2002-07-01 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 | $15.99 | $16.65 | 1,322,700 | — | — |
| 2014-12-30 | $16.21 | $16.88 | 1,074,000 | — | — |
| 2014-12-29 | $16.28 | $16.96 | 1,260,600 | — | — |
| 2014-12-26 | $16.23 | $16.91 | 1,062,900 | — | — |
| 2014-12-24 | $16.25 | $16.92 | 1,038,600 | — | — |
| 2014-12-23 | $16.38 | $17.06 | 2,416,800 | — | — |
| 2014-12-22 | $16.43 | $17.11 | 2,705,100 | — | — |
| 2014-12-19 | $16.23 | $16.91 | 6,676,800 | — | — |
| 2014-12-18 | $15.95 | $16.62 | 2,325,600 | — | — |
| 2014-12-17 | $15.51 | $16.16 | 2,312,400 | — | — |
| 2014-12-16 | $15.25 | $15.88 | 4,472,100 | — | — |
| 2014-12-15 | $15.49 | $16.13 | 3,906,600 | — | — |
| 2014-12-12 | $15.37 | $16.01 | 4,762,800 | — | — |
| 2014-12-11 | $15.66 | $16.31 | 4,750,800 | — | — |
| 2014-12-10 | $15.26 | $15.90 | 3,519,000 | — | — |
| 2014-12-09 | $15.47 | $16.06 | 5,159,700 | — | — |
| 2014-12-08 | $15.42 | $16.01 | 3,592,500 | — | — |
| 2014-12-05 | $15.23 | $15.81 | 2,730,000 | — | — |
| 2014-12-04 | $15.31 | $15.90 | 1,997,100 | — | — |
| 2014-12-03 | $15.18 | $15.76 | 1,585,200 | — | — |
| 2014-12-02 | $15.02 | $15.60 | 1,721,400 | — | — |
| 2014-12-01 | $14.76 | $15.32 | 3,104,100 | — | — |
| 2014-11-28 | $14.97 | $15.54 | 707,400 | — | — |
| 2014-11-26 | $14.94 | $15.51 | 1,473,300 | — | — |
| 2014-11-25 | $14.86 | $15.43 | 2,056,800 | — | — |
| 2014-11-24 | $14.88 | $15.45 | 2,363,100 | — | — |
| 2014-11-21 | $14.70 | $15.26 | 2,873,700 | — | — |
| 2014-11-20 | $14.72 | $15.28 | 2,085,300 | — | — |
| 2014-11-19 | $14.66 | $15.22 | 2,534,400 | — | — |
| 2014-11-18 | $14.66 | $15.22 | 2,861,700 | — | — |
| 2014-11-17 | $14.58 | $15.13 | 1,726,800 | — | — |
| 2014-11-14 | $14.59 | $15.15 | 1,468,800 | — | — |
| 2014-11-13 | $14.60 | $15.15 | 1,790,100 | — | — |
| 2014-11-12 | $14.68 | $15.24 | 1,597,200 | — | — |
| 2014-11-11 | $14.76 | $15.32 | 1,295,400 | — | — |
| 2014-11-10 | $14.68 | $15.24 | 2,182,800 | — | — |
| 2014-11-07 | $14.63 | $15.19 | 2,387,100 | — | — |
| 2014-11-06 | $14.63 | $15.19 | 2,879,100 | — | — |
| 2014-11-05 | $14.58 | $15.14 | 4,150,800 | — | — |
| 2014-11-04 | $14.56 | $15.12 | 2,749,500 | — | — |
| 2014-11-03 | $14.51 | $15.06 | 2,526,900 | — | — |
| 2014-10-31 | $14.42 | $14.97 | 4,115,100 | — | — |
| 2014-10-30 | $14.26 | $14.80 | 2,709,300 | — | — |
| 2014-10-29 | $14.14 | $14.68 | 2,839,500 | — | — |
| 2014-10-28 | $13.94 | $14.47 | 2,462,700 | — | — |
| 2014-10-27 | $13.66 | $14.19 | 3,381,000 | — | — |
| 2014-10-24 | $13.63 | $14.15 | 3,883,800 | — | — |
| 2014-10-23 | $13.77 | $14.29 | 3,428,700 | — | — |
| 2014-10-22 | $13.64 | $14.16 | 2,404,500 | — | — |
| 2014-10-21 | $13.73 | $14.25 | 3,217,200 | — | — |
| 2014-10-20 | $13.58 | $14.10 | 1,977,000 | — | — |
| 2014-10-17 | $13.39 | $13.90 | 3,537,900 | — | — |
| 2014-10-16 | $13.24 | $13.75 | 2,817,300 | — | — |
| 2014-10-15 | $13.27 | $13.77 | 4,762,200 | — | — |
| 2014-10-14 | $13.26 | $13.77 | 3,986,400 | — | — |
| 2014-10-13 | $13.33 | $13.84 | 4,582,200 | — | — |
| 2014-10-10 | $13.79 | $14.31 | 4,040,400 | — | — |
| 2014-10-09 | $13.84 | $14.37 | 2,926,500 | — | — |
| 2014-10-08 | $14.05 | $14.59 | 3,121,500 | — | — |
| 2014-10-07 | $13.74 | $14.27 | 4,242,900 | — | — |
| 2014-10-06 | $14.06 | $14.60 | 2,739,600 | — | — |
| 2014-10-03 | $14.25 | $14.79 | 2,648,700 | — | — |
| 2014-10-02 | $14.03 | $14.57 | 3,371,400 | — | — |
| 2014-10-01 | $13.98 | $14.52 | 2,301,600 | — | — |
| 2014-09-30 | $14.14 | $14.68 | 2,094,300 | — | — |
| 2014-09-29 | $14.12 | $14.66 | 3,338,400 | — | — |
| 2014-09-26 | $14.13 | $14.67 | 1,940,700 | — | — |
| 2014-09-25 | $14.00 | $14.54 | 3,294,000 | — | — |
| 2014-09-24 | $14.26 | $14.81 | 2,793,300 | — | — |
| 2014-09-23 | $14.19 | $14.73 | 2,225,100 | — | — |
| 2014-09-22 | $14.42 | $14.97 | 2,136,900 | — | — |
| 2014-09-19 | $14.63 | $15.19 | 5,137,200 | — | — |
| 2014-09-18 | $14.57 | $15.13 | 4,349,400 | — | — |
| 2014-09-17 | $14.62 | $15.18 | 4,527,000 | — | — |
| 2014-09-16 | $14.66 | $15.22 | 3,026,700 | — | — |
| 2014-09-15 | $14.55 | $15.11 | 2,228,100 | — | — |
| 2014-09-12 | $14.62 | $15.18 | 2,751,300 | — | — |
| 2014-09-11 | $14.44 | $15.00 | 2,167,800 | — | — |
| 2014-09-10 | $14.45 | $15.00 | 1,868,700 | — | — |
| 2014-09-09 | $14.32 | $14.81 | 2,332,800 | — | — |
| 2014-09-08 | $14.43 | $14.93 | 2,039,100 | — | — |
| 2014-09-05 | $14.37 | $14.87 | 1,981,800 | — | — |
| 2014-09-04 | $14.37 | $14.87 | 1,784,400 | — | — |
| 2014-09-03 | $14.46 | $14.96 | 2,526,300 | — | — |
| 2014-09-02 | $14.51 | $15.01 | 2,673,900 | — | — |
| 2014-08-29 | $14.49 | $14.99 | 2,468,700 | — | — |
| 2014-08-28 | $14.60 | $15.11 | 2,414,100 | — | — |
| 2014-08-27 | $14.57 | $15.08 | 2,575,500 | — | — |
| 2014-08-26 | $14.54 | $15.04 | 2,210,100 | — | — |
| 2014-08-25 | $14.49 | $14.99 | 2,594,100 | — | — |
| 2014-08-22 | $14.26 | $14.75 | 1,840,200 | — | — |
| 2014-08-21 | $14.25 | $14.74 | 1,732,200 | — | — |
| 2014-08-20 | $14.24 | $14.74 | 2,493,900 | — | — |
| 2014-08-19 | $14.16 | $14.65 | 1,803,000 | — | — |
| 2014-08-18 | $14.12 | $14.61 | 1,367,700 | — | — |
| 2014-08-15 | $14.04 | $14.53 | 2,059,500 | — | — |
| 2014-08-14 | $14.08 | $14.56 | 2,048,700 | — | — |
| 2014-08-13 | $14.01 | $14.50 | 2,575,200 | — | — |
| 2014-08-12 | $13.86 | $14.34 | 2,406,000 | — | — |
| 2014-08-11 | $13.99 | $14.47 | 2,257,200 | — | — |
| 2014-08-08 | $13.88 | $14.36 | 3,066,600 | — | — |
| 2014-08-07 | $13.83 | $14.31 | 3,647,400 | — | — |
| 2014-08-06 | $13.91 | $14.39 | 4,453,800 | — | — |
| 2014-08-05 | $13.89 | $14.37 | 4,210,500 | — | — |
| 2014-08-04 | $14.09 | $14.58 | 3,490,200 | — | — |
| 2014-08-01 | $13.99 | $14.47 | 4,467,900 | — | — |
| 2014-07-31 | $14.06 | $14.55 | 3,663,300 | — | — |
| 2014-07-30 | $14.30 | $14.79 | 4,250,400 | — | — |
| 2014-07-29 | $14.28 | $14.78 | 5,245,200 | — | — |
| 2014-07-28 | $14.28 | $14.77 | 2,989,500 | — | — |
| 2014-07-25 | $14.12 | $14.61 | 4,311,900 | — | — |
| 2014-07-24 | $14.07 | $14.56 | 6,345,300 | — | — |
| 2014-07-23 | $13.72 | $14.19 | 5,691,300 | — | — |
| 2014-07-22 | $13.82 | $14.29 | 3,870,000 | — | — |
| 2014-07-21 | $13.69 | $14.16 | 5,380,500 | — | — |
| 2014-07-18 | $13.66 | $14.14 | 7,377,000 | — | — |
| 2014-07-17 | $13.54 | $14.01 | 2,744,700 | — | — |
| 2014-07-16 | $13.43 | $13.90 | 1,720,800 | — | — |
| 2014-07-15 | $13.34 | $13.81 | 4,865,400 | — | — |
| 2014-07-14 | $13.41 | $13.88 | 4,157,700 | — | — |
| 2014-07-11 | $13.04 | $13.49 | 2,290,800 | — | — |
| 2014-07-10 | $12.87 | $13.31 | 3,477,600 | — | — |
| 2014-07-09 | $13.04 | $13.49 | 2,487,600 | — | — |
| 2014-07-08 | $12.97 | $13.42 | 4,028,100 | — | — |
| 2014-07-07 | $13.24 | $13.69 | 4,365,000 | — | — |
| 2014-07-03 | $13.31 | $13.77 | 2,837,100 | — | — |
| 2014-07-02 | $13.22 | $13.67 | 4,583,100 | — | — |
| 2014-07-01 | $13.11 | $13.56 | 5,803,800 | — | — |
| 2014-06-30 | $12.87 | $13.32 | 4,751,400 | — | — |
| 2014-06-27 | $12.75 | $13.19 | 4,350,000 | — | — |
| 2014-06-26 | $12.67 | $13.11 | 4,429,500 | — | — |
| 2014-06-25 | $12.51 | $12.95 | 4,437,600 | — | — |
| 2014-06-24 | $12.57 | $13.01 | 4,837,800 | — | — |
| 2014-06-23 | $12.96 | $13.41 | 7,628,400 | — | — |
| 2014-06-20 | $12.59 | $13.03 | 3,873,300 | — | — |
| 2014-06-19 | $12.51 | $12.94 | 2,946,300 | — | — |
| 2014-06-18 | $12.63 | $13.07 | 3,607,200 | — | — |
| 2014-06-17 | $12.42 | $12.85 | 2,723,100 | — | — |
| 2014-06-16 | $12.18 | $12.60 | 3,372,300 | — | — |
| 2014-06-13 | $12.24 | $12.67 | 3,277,800 | — | — |
| 2014-06-12 | $12.27 | $12.69 | 4,135,800 | — | — |
| 2014-06-11 | $12.16 | $12.58 | 3,503,700 | — | — |
| 2014-06-10 | $12.38 | $12.76 | 2,375,100 | — | — |
| 2014-06-09 | $12.57 | $12.96 | 2,998,200 | — | — |
| 2014-06-06 | $12.54 | $12.92 | 3,828,600 | — | — |
| 2014-06-05 | $12.57 | $12.95 | 10,001,100 | — | — |
| 2014-06-04 | $12.72 | $13.11 | 3,035,100 | — | — |
| 2014-06-03 | $12.68 | $13.07 | 3,656,400 | — | — |
| 2014-06-02 | $12.59 | $12.97 | 2,627,700 | — | — |
| 2014-05-30 | $12.63 | $13.02 | 4,089,000 | — | — |
| 2014-05-29 | $12.57 | $12.95 | 3,078,000 | — | — |
| 2014-05-28 | $12.46 | $12.84 | 3,212,400 | — | — |
| 2014-05-27 | $12.31 | $12.68 | 4,499,400 | — | — |
| 2014-05-23 | $12.15 | $12.52 | 2,124,300 | — | — |
| 2014-05-22 | $12.12 | $12.49 | 2,182,800 | — | — |
| 2014-05-21 | $12.10 | $12.47 | 3,374,100 | — | — |
| 2014-05-20 | $11.92 | $12.28 | 3,264,000 | — | — |
| 2014-05-19 | $12.07 | $12.44 | 2,038,800 | — | — |
| 2014-05-16 | $12.02 | $12.39 | 4,366,800 | — | — |
| 2014-05-15 | $12.07 | $12.44 | 4,764,000 | — | — |
| 2014-05-14 | $12.18 | $12.55 | 4,506,900 | — | — |
| 2014-05-13 | $12.17 | $12.54 | 5,731,800 | — | — |
| 2014-05-12 | $12.28 | $12.65 | 2,772,600 | — | — |
| 2014-05-09 | $12.12 | $12.49 | 5,111,100 | — | — |
| 2014-05-08 | $12.19 | $12.56 | 3,482,700 | — | — |
| 2014-05-07 | $12.29 | $12.66 | 4,055,100 | — | — |
| 2014-05-06 | $12.10 | $12.47 | 4,611,300 | — | — |
| 2014-05-05 | $12.23 | $12.61 | 2,503,800 | — | — |
| 2014-05-02 | $12.28 | $12.66 | 2,789,100 | — | — |
| 2014-05-01 | $12.31 | $12.68 | 2,664,000 | — | — |
| 2014-04-30 | $12.30 | $12.67 | 4,847,700 | — | — |
| 2014-04-29 | $12.17 | $12.54 | 6,290,700 | — | — |
| 2014-04-28 | $12.10 | $12.47 | 4,933,800 | — | — |
| 2014-04-25 | $12.02 | $12.38 | 6,031,500 | — | — |
| 2014-04-24 | $12.09 | $12.46 | 6,721,500 | — | — |
| 2014-04-23 | $12.20 | $12.57 | 5,671,200 | — | — |
| 2014-04-22 | $12.21 | $12.58 | 8,579,700 | — | — |
| 2014-04-21 | $11.83 | $12.19 | 4,621,200 | — | — |
| 2014-04-17 | $11.67 | $12.03 | 5,019,000 | — | — |
| 2014-04-16 | $11.58 | $11.93 | 6,423,600 | — | — |
| 2014-04-15 | $11.38 | $11.72 | 8,929,800 | — | — |
| 2014-04-14 | $11.47 | $11.82 | 5,999,100 | — | — |
| 2014-04-11 | $11.59 | $11.94 | 11,587,800 | — | — |
| 2014-04-10 | $11.63 | $11.98 | 12,228,300 | — | — |
| 2014-04-09 | $11.63 | $11.98 | 11,478,600 | — | — |
| 2014-04-08 | $11.60 | $11.96 | 10,585,800 | — | — |
| 2014-04-07 | $11.93 | $12.29 | 12,340,200 | — | — |
| 2014-04-04 | $12.10 | $12.47 | 12,092,700 | — | — |
| 2014-04-03 | $12.15 | $12.52 | 7,389,000 | — | — |
| 2014-04-02 | $12.33 | $12.70 | 7,057,800 | — | — |
| 2014-04-01 | $11.93 | $12.29 | 17,509,200 | — | — |
| 2014-03-31 | $12.31 | $12.69 | 6,502,800 | — | — |
| 2014-03-28 | $12.24 | $12.61 | 5,915,400 | — | — |
| 2014-03-27 | $12.38 | $12.76 | 7,452,600 | — | — |
| 2014-03-26 | $12.53 | $12.91 | 4,579,800 | — | — |
| 2014-03-25 | $12.72 | $13.10 | 4,067,100 | — | — |
| 2014-03-24 | $12.70 | $13.08 | 6,426,900 | — | — |
| 2014-03-21 | $12.51 | $12.89 | 7,201,800 | — | — |
| 2014-03-20 | $12.50 | $12.88 | 6,724,500 | — | — |
| 2014-03-19 | $12.50 | $12.88 | 8,130,300 | — | — |
| 2014-03-18 | $12.83 | $13.22 | 8,816,700 | — | — |
| 2014-03-17 | $13.24 | $13.65 | 2,706,000 | — | — |
| 2014-03-14 | $13.11 | $13.51 | 5,522,700 | — | — |
| 2014-03-13 | $12.94 | $13.33 | 3,516,900 | — | — |
| 2014-03-12 | $13.13 | $13.53 | 3,282,900 | — | — |
| 2014-03-11 | $13.18 | $13.54 | 3,683,100 | — | — |
| 2014-03-10 | $13.42 | $13.79 | 3,321,600 | — | — |
| 2014-03-07 | $13.60 | $13.96 | 3,948,900 | — | — |
| 2014-03-06 | $13.57 | $13.93 | 3,736,200 | — | — |
| 2014-03-05 | $13.35 | $13.71 | 3,225,900 | — | — |
| 2014-03-04 | $13.27 | $13.63 | 4,671,300 | — | — |
| 2014-03-03 | $12.78 | $13.13 | 3,977,400 | — | — |
| 2014-02-28 | $12.80 | $13.14 | 3,400,500 | — | — |
| 2014-02-27 | $12.81 | $13.15 | 4,443,300 | — | — |
| 2014-02-26 | $12.78 | $13.13 | 5,139,300 | — | — |
| 2014-02-25 | $13.02 | $13.38 | 3,065,700 | — | — |
| 2014-02-24 | $13.04 | $13.39 | 3,189,300 | — | — |
| 2014-02-21 | $12.98 | $13.33 | 4,864,800 | — | — |
| 2014-02-20 | $13.16 | $13.52 | 2,873,100 | — | — |
| 2014-02-19 | $13.19 | $13.55 | 5,723,100 | — | — |
| 2014-02-18 | $13.04 | $13.39 | 3,193,500 | — | — |
| 2014-02-14 | $12.91 | $13.26 | 1,772,100 | — | — |
| 2014-02-13 | $12.90 | $13.25 | 1,174,500 | — | — |
| 2014-02-12 | $12.86 | $13.21 | 2,194,800 | — | — |
| 2014-02-11 | $12.79 | $13.14 | 3,198,600 | — | — |
| 2014-02-10 | $12.50 | $12.84 | 5,460,300 | — | — |
| 2014-02-07 | $12.51 | $12.85 | 5,739,300 | — | — |
| 2014-02-06 | $12.62 | $12.96 | 4,100,100 | — | — |
| 2014-02-05 | $12.72 | $13.06 | 4,291,800 | — | — |
| 2014-02-04 | $12.60 | $12.94 | 5,815,200 | — | — |
| 2014-02-03 | $12.38 | $12.71 | 4,477,200 | — | — |
| 2014-01-31 | $12.72 | $13.06 | 4,542,000 | — | — |
| 2014-01-30 | $12.80 | $13.15 | 4,325,700 | — | — |
| 2014-01-29 | $12.40 | $12.74 | 4,479,000 | — | — |
| 2014-01-28 | $12.55 | $12.89 | 4,810,500 | — | — |
| 2014-01-27 | $12.44 | $12.78 | 3,009,300 | — | — |
| 2014-01-24 | $12.53 | $12.87 | 3,898,800 | — | — |
| 2014-01-23 | $12.90 | $13.25 | 3,659,700 | — | — |
| 2014-01-22 | $13.17 | $13.52 | 2,994,900 | — | — |
| 2014-01-21 | $13.13 | $13.49 | 3,636,300 | — | — |
| 2014-01-17 | $13.24 | $13.60 | 3,128,400 | — | — |
| 2014-01-16 | $13.33 | $13.69 | 5,581,800 | — | — |
| 2014-01-15 | $13.17 | $13.53 | 3,200,100 | — | — |
| 2014-01-14 | $13.25 | $13.60 | 2,509,500 | — | — |
| 2014-01-13 | $13.05 | $13.40 | 3,218,100 | — | — |
| 2014-01-10 | $13.31 | $13.67 | 3,164,100 | — | — |
| 2014-01-09 | $13.41 | $13.78 | 2,499,600 | — | — |
| 2014-01-08 | $13.39 | $13.76 | 5,144,700 | — | — |
| 2014-01-07 | $13.36 | $13.72 | 2,751,900 | — | — |
| 2014-01-06 | $13.29 | $13.65 | 4,575,000 | — | — |
| 2014-01-03 | $13.26 | $13.62 | 3,666,900 | — | — |
| 2014-01-02 | $13.07 | $13.42 | 3,153,900 | — | — |