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
- 1992-10-30 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 | $16.72 | $17.91 | 1,288,800 | — | — |
| 2014-12-30 | $16.83 | $18.03 | 1,110,600 | — | — |
| 2014-12-29 | $16.87 | $18.07 | 1,208,200 | — | — |
| 2014-12-26 | $16.96 | $18.17 | 988,600 | — | — |
| 2014-12-24 | $16.78 | $17.98 | 1,162,400 | — | — |
| 2014-12-23 | $16.60 | $17.78 | 3,343,800 | — | — |
| 2014-12-22 | $16.28 | $17.44 | 1,809,700 | — | — |
| 2014-12-19 | $16.31 | $17.47 | 5,265,100 | — | — |
| 2014-12-18 | $16.60 | $17.78 | 1,770,100 | — | — |
| 2014-12-17 | $16.67 | $17.86 | 2,349,600 | — | — |
| 2014-12-16 | $16.29 | $17.45 | 1,769,900 | — | — |
| 2014-12-15 | $16.53 | $17.71 | 1,859,300 | — | — |
| 2014-12-12 | $16.68 | $17.87 | 1,666,400 | — | — |
| 2014-12-11 | $16.91 | $18.11 | 2,789,000 | — | — |
| 2014-12-10 | $16.89 | $18.09 | 3,674,200 | — | — |
| 2014-12-09 | $17.49 | $18.74 | 1,679,500 | — | — |
| 2014-12-08 | $17.20 | $18.43 | 1,428,900 | — | — |
| 2014-12-05 | $17.14 | $18.36 | 2,116,600 | — | — |
| 2014-12-04 | $17.28 | $18.51 | 2,340,200 | — | — |
| 2014-12-03 | $17.14 | $18.36 | 1,534,700 | — | — |
| 2014-12-02 | $17.00 | $18.21 | 1,561,100 | — | — |
| 2014-12-01 | $16.91 | $18.11 | 1,583,300 | — | — |
| 2014-11-28 | $17.05 | $18.26 | 738,500 | — | — |
| 2014-11-26 | $17.09 | $18.31 | 785,400 | — | — |
| 2014-11-25 | $16.91 | $18.11 | 2,675,400 | — | — |
| 2014-11-24 | $16.85 | $18.05 | 2,148,800 | — | — |
| 2014-11-21 | $17.00 | $18.21 | 1,756,900 | — | — |
| 2014-11-20 | $16.99 | $18.20 | 2,446,700 | — | — |
| 2014-11-19 | $16.73 | $17.92 | 1,896,700 | — | — |
| 2014-11-18 | $16.93 | $18.13 | 2,291,700 | — | — |
| 2014-11-17 | $16.73 | $17.92 | 3,620,800 | — | — |
| 2014-11-14 | $16.37 | $17.53 | 1,568,900 | — | — |
| 2014-11-13 | $16.48 | $17.65 | 1,355,500 | — | — |
| 2014-11-12 | $16.64 | $17.82 | 1,934,200 | — | — |
| 2014-11-11 | $16.77 | $17.96 | 3,529,600 | — | — |
| 2014-11-10 | $16.48 | $17.65 | 1,288,400 | — | — |
| 2014-11-07 | $16.48 | $17.65 | 2,285,100 | — | — |
| 2014-11-06 | $16.39 | $17.55 | 2,793,600 | — | — |
| 2014-11-05 | $16.37 | $17.53 | 2,491,200 | — | — |
| 2014-11-04 | $16.46 | $17.63 | 1,596,100 | — | — |
| 2014-11-03 | $16.53 | $17.70 | 3,529,700 | — | — |
| 2014-10-31 | $16.85 | $18.05 | 7,109,400 | — | — |
| 2014-10-30 | $16.29 | $17.45 | 9,795,800 | — | — |
| 2014-10-29 | $15.49 | $16.59 | 2,931,700 | — | — |
| 2014-10-28 | $15.60 | $16.71 | 2,125,200 | — | — |
| 2014-10-27 | $15.34 | $16.43 | 1,566,300 | — | — |
| 2014-10-24 | $15.33 | $16.42 | 1,515,600 | — | — |
| 2014-10-23 | $15.18 | $16.26 | 2,852,100 | — | — |
| 2014-10-22 | $15.29 | $16.38 | 2,795,900 | — | — |
| 2014-10-21 | $15.50 | $16.60 | 3,827,700 | — | — |
| 2014-10-20 | $15.51 | $16.61 | 3,506,700 | — | — |
| 2014-10-17 | $15.42 | $16.52 | 7,798,800 | — | — |
| 2014-10-16 | $14.89 | $15.95 | 2,594,900 | — | — |
| 2014-10-15 | $14.59 | $15.63 | 3,442,200 | — | — |
| 2014-10-14 | $14.45 | $15.48 | 3,099,000 | — | — |
| 2014-10-13 | $14.23 | $15.24 | 3,112,900 | — | — |
| 2014-10-10 | $14.33 | $15.35 | 2,525,100 | — | — |
| 2014-10-09 | $14.17 | $15.18 | 2,245,600 | — | — |
| 2014-10-08 | $14.70 | $15.74 | 2,799,700 | — | — |
| 2014-10-07 | $14.22 | $15.23 | 1,624,300 | — | — |
| 2014-10-06 | $14.36 | $15.38 | 1,105,400 | — | — |
| 2014-10-03 | $14.45 | $15.48 | 1,184,500 | — | — |
| 2014-10-02 | $14.29 | $15.31 | 2,015,300 | — | — |
| 2014-10-01 | $14.18 | $15.19 | 2,238,000 | — | — |
| 2014-09-30 | $14.26 | $15.27 | 2,278,000 | — | — |
| 2014-09-29 | $14.37 | $15.39 | 1,111,700 | — | — |
| 2014-09-26 | $14.38 | $15.40 | 1,711,300 | — | — |
| 2014-09-25 | $14.33 | $15.35 | 1,494,900 | — | — |
| 2014-09-24 | $14.45 | $15.48 | 1,080,300 | — | — |
| 2014-09-23 | $14.40 | $15.42 | 2,069,400 | — | — |
| 2014-09-22 | $14.61 | $15.65 | 1,955,200 | — | — |
| 2014-09-19 | $14.76 | $15.81 | 2,357,200 | — | — |
| 2014-09-18 | $14.89 | $15.95 | 1,909,600 | — | — |
| 2014-09-17 | $14.83 | $15.88 | 4,728,800 | — | — |
| 2014-09-16 | $14.53 | $15.56 | 1,707,700 | — | — |
| 2014-09-15 | $14.60 | $15.64 | 2,720,300 | — | — |
| 2014-09-12 | $14.70 | $15.74 | 3,646,500 | — | — |
| 2014-09-11 | $14.78 | $15.83 | 2,504,800 | — | — |
| 2014-09-10 | $14.80 | $15.85 | 2,062,300 | — | — |
| 2014-09-09 | $14.74 | $15.79 | 2,974,700 | — | — |
| 2014-09-08 | $14.87 | $15.93 | 2,634,000 | — | — |
| 2014-09-05 | $14.60 | $15.64 | 2,837,100 | — | — |
| 2014-09-04 | $14.65 | $15.69 | 3,330,400 | — | — |
| 2014-09-03 | $14.56 | $15.59 | 1,649,800 | — | — |
| 2014-09-02 | $14.67 | $15.71 | 2,713,200 | — | — |
| 2014-08-29 | $14.56 | $15.59 | 1,434,500 | — | — |
| 2014-08-28 | $14.38 | $15.40 | 1,208,800 | — | — |
| 2014-08-27 | $14.39 | $15.41 | 871,500 | — | — |
| 2014-08-26 | $14.40 | $15.42 | 1,409,400 | — | — |
| 2014-08-25 | $14.23 | $15.24 | 981,700 | — | — |
| 2014-08-22 | $14.28 | $15.29 | 1,303,700 | — | — |
| 2014-08-21 | $14.30 | $15.32 | 1,392,700 | — | — |
| 2014-08-20 | $14.26 | $15.27 | 1,883,900 | — | — |
| 2014-08-19 | $14.42 | $15.44 | 2,612,600 | — | — |
| 2014-08-18 | $14.30 | $15.31 | 2,674,400 | — | — |
| 2014-08-15 | $14.26 | $15.27 | 3,978,300 | — | — |
| 2014-08-14 | $14.12 | $15.12 | 5,012,300 | — | — |
| 2014-08-13 | $13.70 | $14.67 | 2,952,600 | — | — |
| 2014-08-12 | $13.57 | $14.53 | 2,336,200 | — | — |
| 2014-08-11 | $13.55 | $14.51 | 3,170,500 | — | — |
| 2014-08-08 | $13.42 | $14.37 | 3,535,400 | — | — |
| 2014-08-07 | $13.42 | $14.37 | 9,199,800 | — | — |
| 2014-08-06 | $12.75 | $13.65 | 4,859,400 | — | — |
| 2014-08-05 | $12.50 | $13.39 | 5,085,500 | — | — |
| 2014-08-04 | $12.45 | $13.33 | 4,145,700 | — | — |
| 2014-08-01 | $12.56 | $13.45 | 3,648,500 | — | — |
| 2014-07-31 | $12.66 | $13.56 | 6,365,700 | — | — |
| 2014-07-30 | $12.89 | $13.80 | 2,578,700 | — | — |
| 2014-07-29 | $12.94 | $13.86 | 2,204,300 | — | — |
| 2014-07-28 | $13.09 | $14.02 | 2,057,000 | — | — |
| 2014-07-25 | $13.17 | $14.10 | 4,007,800 | — | — |
| 2014-07-24 | $13.24 | $14.18 | 2,175,900 | — | — |
| 2014-07-23 | $13.24 | $14.18 | 3,213,600 | — | — |
| 2014-07-22 | $13.10 | $14.03 | 2,617,700 | — | — |
| 2014-07-21 | $13.08 | $14.01 | 2,389,100 | — | — |
| 2014-07-18 | $13.17 | $14.10 | 4,024,200 | — | — |
| 2014-07-17 | $12.97 | $13.89 | 5,623,200 | — | — |
| 2014-07-16 | $13.10 | $14.03 | 10,574,100 | — | — |
| 2014-07-15 | $13.68 | $14.65 | 4,747,600 | — | — |
| 2014-07-14 | $13.86 | $14.84 | 3,848,500 | — | — |
| 2014-07-11 | $13.77 | $14.75 | 15,387,500 | — | — |
| 2014-07-10 | $14.55 | $15.58 | 7,385,500 | — | — |
| 2014-07-09 | $14.11 | $15.11 | 2,480,100 | — | — |
| 2014-07-08 | $14.07 | $15.07 | 6,298,200 | — | — |
| 2014-07-07 | $14.25 | $15.26 | 4,863,800 | — | — |
| 2014-07-03 | $14.67 | $15.71 | 1,386,700 | — | — |
| 2014-07-02 | $14.79 | $15.84 | 4,678,400 | — | — |
| 2014-07-01 | $14.68 | $15.72 | 3,842,400 | — | — |
| 2014-06-30 | $14.81 | $15.86 | 4,313,500 | — | — |
| 2014-06-27 | $14.97 | $16.03 | 3,454,700 | — | — |
| 2014-06-26 | $15.12 | $16.19 | 2,124,300 | — | — |
| 2014-06-25 | $15.28 | $16.36 | 2,416,100 | — | — |
| 2014-06-24 | $15.12 | $16.19 | 3,464,300 | — | — |
| 2014-06-23 | $15.25 | $16.33 | 2,988,000 | — | — |
| 2014-06-20 | $15.08 | $16.15 | 5,191,100 | — | — |
| 2014-06-19 | $15.22 | $16.30 | 2,569,700 | — | — |
| 2014-06-18 | $15.45 | $16.54 | 2,382,800 | — | — |
| 2014-06-17 | $15.44 | $16.53 | 2,769,700 | — | — |
| 2014-06-16 | $15.17 | $16.24 | 1,398,200 | — | — |
| 2014-06-13 | $15.15 | $16.22 | 2,183,600 | — | — |
| 2014-06-12 | $14.95 | $16.01 | 2,671,800 | — | — |
| 2014-06-11 | $15.19 | $16.27 | 2,502,200 | — | — |
| 2014-06-10 | $15.30 | $16.38 | 1,791,800 | — | — |
| 2014-06-09 | $15.24 | $16.32 | 3,766,900 | — | — |
| 2014-06-06 | $15.27 | $16.35 | 4,297,100 | — | — |
| 2014-06-05 | $15.01 | $16.07 | 5,430,500 | — | — |
| 2014-06-04 | $14.57 | $15.60 | 5,176,000 | — | — |
| 2014-06-03 | $14.62 | $15.66 | 4,775,500 | — | — |
| 2014-06-02 | $14.33 | $15.34 | 2,250,800 | — | — |
| 2014-05-30 | $14.42 | $15.44 | 4,345,700 | — | — |
| 2014-05-29 | $14.49 | $15.52 | 5,560,800 | — | — |
| 2014-05-28 | $14.30 | $15.31 | 2,326,600 | — | — |
| 2014-05-27 | $14.41 | $15.43 | 2,275,400 | — | — |
| 2014-05-23 | $14.24 | $15.25 | 1,680,300 | — | — |
| 2014-05-22 | $14.11 | $15.11 | 2,371,200 | — | — |
| 2014-05-21 | $14.12 | $15.12 | 2,215,300 | — | — |
| 2014-05-20 | $14.26 | $15.27 | 3,047,500 | — | — |
| 2014-05-19 | $14.30 | $15.31 | 2,921,400 | — | — |
| 2014-05-16 | $14.15 | $15.15 | 4,342,000 | — | — |
| 2014-05-15 | $14.31 | $15.32 | 5,992,500 | — | — |
| 2014-05-14 | $14.70 | $15.74 | 2,708,300 | — | — |
| 2014-05-13 | $14.87 | $15.92 | 3,955,500 | — | — |
| 2014-05-12 | $14.67 | $15.71 | 4,285,000 | — | — |
| 2014-05-09 | $14.69 | $15.73 | 3,260,400 | — | — |
| 2014-05-08 | $14.72 | $15.76 | 18,142,200 | — | — |
| 2014-05-07 | $14.83 | $15.88 | 10,096,800 | — | — |
| 2014-05-06 | $14.05 | $15.04 | 3,595,100 | — | — |
| 2014-05-05 | $14.30 | $15.31 | 2,239,500 | — | — |
| 2014-05-02 | $14.27 | $15.28 | 1,955,700 | — | — |
| 2014-05-01 | $13.98 | $14.97 | 2,140,600 | — | — |
| 2014-04-30 | $13.98 | $14.97 | 3,007,000 | — | — |
| 2014-04-29 | $13.68 | $14.65 | 2,529,800 | — | — |
| 2014-04-28 | $13.75 | $14.72 | 2,662,400 | — | — |
| 2014-04-25 | $13.89 | $14.87 | 3,352,700 | — | — |
| 2014-04-24 | $14.33 | $15.34 | 3,968,700 | — | — |
| 2014-04-23 | $14.34 | $15.35 | 1,904,300 | — | — |
| 2014-04-22 | $14.47 | $15.49 | 4,079,000 | — | — |
| 2014-04-21 | $13.95 | $14.93 | 1,204,100 | — | — |
| 2014-04-17 | $13.91 | $14.89 | 1,756,000 | — | — |
| 2014-04-16 | $13.73 | $14.70 | 2,101,700 | — | — |
| 2014-04-15 | $13.67 | $14.63 | 3,159,700 | — | — |
| 2014-04-14 | $13.59 | $14.55 | 4,467,800 | — | — |
| 2014-04-11 | $14.04 | $15.03 | 2,387,900 | — | — |
| 2014-04-10 | $14.22 | $15.22 | 3,279,600 | — | — |
| 2014-04-09 | $14.82 | $15.87 | 2,256,100 | — | — |
| 2014-04-08 | $14.48 | $15.50 | 2,939,800 | — | — |
| 2014-04-07 | $14.14 | $15.14 | 4,485,100 | — | — |
| 2014-04-04 | $14.54 | $15.57 | 3,054,000 | — | — |
| 2014-04-03 | $14.87 | $15.92 | 2,261,900 | — | — |
| 2014-04-02 | $15.24 | $16.32 | 3,006,300 | — | — |
| 2014-04-01 | $15.16 | $16.23 | 3,534,400 | — | — |
| 2014-03-31 | $15.03 | $16.09 | 6,869,800 | — | — |
| 2014-03-28 | $14.55 | $15.58 | 3,499,400 | — | — |
| 2014-03-27 | $14.45 | $15.47 | 8,252,100 | — | — |
| 2014-03-26 | $15.00 | $16.06 | 3,312,000 | — | — |
| 2014-03-25 | $15.04 | $16.10 | 2,676,500 | — | — |
| 2014-03-24 | $15.29 | $16.37 | 3,683,500 | — | — |
| 2014-03-21 | $15.32 | $16.40 | 2,813,200 | — | — |
| 2014-03-20 | $15.59 | $16.69 | 1,336,700 | — | — |
| 2014-03-19 | $15.60 | $16.70 | 2,457,500 | — | — |
| 2014-03-18 | $15.65 | $16.75 | 1,865,000 | — | — |
| 2014-03-17 | $15.36 | $16.44 | 2,130,000 | — | — |
| 2014-03-14 | $15.29 | $16.37 | 2,472,700 | — | — |
| 2014-03-13 | $15.18 | $16.25 | 3,029,700 | — | — |
| 2014-03-12 | $15.63 | $16.73 | 3,142,700 | — | — |
| 2014-03-11 | $15.84 | $16.96 | 2,850,500 | — | — |
| 2014-03-10 | $15.61 | $16.71 | 1,597,100 | — | — |
| 2014-03-07 | $15.76 | $16.87 | 2,898,700 | — | — |
| 2014-03-06 | $15.94 | $17.07 | 4,320,300 | — | — |
| 2014-03-05 | $15.90 | $17.02 | 2,674,600 | — | — |
| 2014-03-04 | $16.07 | $17.20 | 4,008,700 | — | — |
| 2014-03-03 | $15.42 | $16.51 | 2,129,900 | — | — |
| 2014-02-28 | $15.55 | $16.65 | 2,097,800 | — | — |
| 2014-02-27 | $15.67 | $16.78 | 1,600,500 | — | — |
| 2014-02-26 | $15.66 | $16.77 | 1,740,200 | — | — |
| 2014-02-25 | $15.50 | $16.59 | 1,258,200 | — | — |
| 2014-02-24 | $15.58 | $16.68 | 1,545,300 | — | — |
| 2014-02-21 | $15.40 | $16.49 | 1,998,800 | — | — |
| 2014-02-20 | $15.69 | $16.79 | 2,276,600 | — | — |
| 2014-02-19 | $15.59 | $16.69 | 3,038,700 | — | — |
| 2014-02-18 | $15.95 | $17.07 | 2,567,700 | — | — |
| 2014-02-14 | $15.78 | $16.89 | 1,976,200 | — | — |
| 2014-02-13 | $15.87 | $16.99 | 1,766,500 | — | — |
| 2014-02-12 | $15.67 | $16.77 | 1,226,700 | — | — |
| 2014-02-11 | $15.62 | $16.72 | 2,441,300 | — | — |
| 2014-02-10 | $15.46 | $16.55 | 2,542,800 | — | — |
| 2014-02-07 | $15.46 | $16.55 | 2,963,500 | — | — |
| 2014-02-06 | $15.20 | $16.27 | 4,057,900 | — | — |
| 2014-02-05 | $15.19 | $16.26 | 6,852,300 | — | — |
| 2014-02-04 | $14.33 | $15.34 | 3,167,500 | — | — |
| 2014-02-03 | $14.27 | $15.27 | 3,236,100 | — | — |
| 2014-01-31 | $14.88 | $15.93 | 2,845,100 | — | — |
| 2014-01-30 | $14.69 | $15.72 | 2,082,300 | — | — |
| 2014-01-29 | $14.48 | $15.50 | 3,715,800 | — | — |
| 2014-01-28 | $15.00 | $16.06 | 2,296,900 | — | — |
| 2014-01-27 | $14.61 | $15.64 | 3,681,300 | — | — |
| 2014-01-24 | $14.81 | $15.85 | 3,597,200 | — | — |
| 2014-01-23 | $15.59 | $16.69 | 2,897,000 | — | — |
| 2014-01-22 | $15.77 | $16.88 | 2,051,800 | — | — |
| 2014-01-21 | $15.72 | $16.83 | 3,456,700 | — | — |
| 2014-01-17 | $15.50 | $16.59 | 3,540,400 | — | — |
| 2014-01-16 | $15.69 | $16.79 | 2,333,300 | — | — |
| 2014-01-15 | $15.64 | $16.74 | 3,214,800 | — | — |
| 2014-01-14 | $15.40 | $16.48 | 4,001,100 | — | — |
| 2014-01-13 | $14.99 | $16.05 | 2,943,400 | — | — |
| 2014-01-10 | $15.29 | $16.37 | 5,577,500 | — | — |
| 2014-01-09 | $15.08 | $16.14 | 9,402,500 | — | — |
| 2014-01-08 | $14.76 | $15.80 | 8,697,500 | — | — |
| 2014-01-07 | $13.82 | $14.79 | 4,205,300 | — | — |
| 2014-01-06 | $13.90 | $14.88 | 2,387,700 | — | — |
| 2014-01-03 | $14.07 | $15.06 | 1,788,400 | — | — |
| 2014-01-02 | $14.06 | $15.05 | 3,061,200 | — | — |