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
- 1984-06-11 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 | $13.04 | $21.63 | 1,384,200 | — | — |
| 2014-12-30 | $13.33 | $22.11 | 1,257,200 | — | — |
| 2014-12-29 | $13.59 | $22.54 | 1,148,200 | — | — |
| 2014-12-26 | $13.33 | $22.11 | 861,600 | — | — |
| 2014-12-24 | $13.26 | $21.99 | 698,900 | — | — |
| 2014-12-23 | $13.61 | $22.57 | 885,000 | — | — |
| 2014-12-22 | $13.53 | $22.44 | 1,866,900 | — | — |
| 2014-12-19 | $14.11 | $23.40 | 2,305,100 | — | — |
| 2014-12-18 | $13.53 | $22.44 | 1,887,600 | — | — |
| 2014-12-17 | $13.18 | $21.86 | 2,035,900 | — | — |
| 2014-12-16 | $12.50 | $20.73 | 2,137,200 | — | — |
| 2014-12-15 | $12.11 | $20.09 | 2,632,600 | — | — |
| 2014-12-12 | $11.86 | $19.67 | 2,707,300 | — | — |
| 2014-12-11 | $11.93 | $19.79 | 1,732,300 | — | — |
| 2014-12-10 | $12.12 | $20.10 | 3,185,600 | — | — |
| 2014-12-09 | $12.35 | $20.48 | 1,566,000 | — | — |
| 2014-12-08 | $11.88 | $19.70 | 2,067,000 | — | — |
| 2014-12-05 | $12.62 | $20.93 | 1,765,600 | — | — |
| 2014-12-04 | $12.68 | $21.03 | 1,942,000 | — | — |
| 2014-12-03 | $13.02 | $21.60 | 1,847,100 | — | — |
| 2014-12-02 | $12.95 | $21.48 | 1,476,700 | — | — |
| 2014-12-01 | $12.79 | $21.21 | 1,800,100 | — | — |
| 2014-11-28 | $13.29 | $22.04 | 1,451,600 | — | — |
| 2014-11-26 | $15.51 | $25.73 | 1,053,000 | — | — |
| 2014-11-25 | $15.84 | $26.27 | 880,100 | — | — |
| 2014-11-24 | $16.28 | $27.00 | 1,273,600 | — | — |
| 2014-11-21 | $16.46 | $27.30 | 1,507,000 | — | — |
| 2014-11-20 | $16.11 | $26.72 | 900,300 | — | — |
| 2014-11-19 | $15.53 | $25.76 | 1,800,700 | — | — |
| 2014-11-18 | $15.37 | $25.49 | 2,156,000 | — | — |
| 2014-11-17 | $15.60 | $25.87 | 1,186,800 | — | — |
| 2014-11-14 | $15.98 | $26.51 | 1,740,600 | — | — |
| 2014-11-13 | $15.59 | $25.86 | 1,857,500 | — | — |
| 2014-11-12 | $15.71 | $26.06 | 1,475,400 | — | — |
| 2014-11-11 | $15.84 | $26.27 | 1,361,300 | — | — |
| 2014-11-10 | $15.71 | $26.06 | 893,500 | — | — |
| 2014-11-07 | $16.15 | $26.79 | 2,184,000 | — | — |
| 2014-11-06 | $15.67 | $25.99 | 1,404,000 | — | — |
| 2014-11-05 | $15.52 | $25.57 | 1,356,700 | — | — |
| 2014-11-04 | $15.09 | $24.86 | 2,884,400 | — | — |
| 2014-11-03 | $16.17 | $26.64 | 1,683,400 | — | — |
| 2014-10-31 | $16.40 | $27.02 | 2,013,300 | — | — |
| 2014-10-30 | $16.03 | $26.41 | 1,817,200 | — | — |
| 2014-10-29 | $16.02 | $26.39 | 2,368,800 | — | — |
| 2014-10-28 | $16.55 | $27.26 | 1,497,400 | — | — |
| 2014-10-27 | $16.16 | $26.62 | 1,254,000 | — | — |
| 2014-10-24 | $16.87 | $27.79 | 708,500 | — | — |
| 2014-10-23 | $17.17 | $28.29 | 994,000 | — | — |
| 2014-10-22 | $17.30 | $28.50 | 2,597,800 | — | — |
| 2014-10-21 | $17.33 | $28.55 | 876,900 | — | — |
| 2014-10-20 | $16.64 | $27.41 | 1,255,100 | — | — |
| 2014-10-17 | $16.36 | $26.95 | 2,136,100 | — | — |
| 2014-10-16 | $16.70 | $27.51 | 2,734,300 | — | — |
| 2014-10-15 | $15.55 | $25.62 | 2,338,700 | — | — |
| 2014-10-14 | $15.19 | $25.02 | 2,131,500 | — | — |
| 2014-10-13 | $16.10 | $26.52 | 2,336,900 | — | — |
| 2014-10-10 | $17.21 | $28.35 | 2,360,200 | — | — |
| 2014-10-09 | $18.35 | $30.23 | 1,252,400 | — | — |
| 2014-10-08 | $19.59 | $32.27 | 1,785,100 | — | — |
| 2014-10-07 | $20.00 | $32.95 | 985,400 | — | — |
| 2014-10-06 | $20.34 | $33.51 | 1,046,900 | — | — |
| 2014-10-03 | $20.58 | $33.90 | 733,100 | — | — |
| 2014-10-02 | $20.98 | $34.56 | 1,464,900 | — | — |
| 2014-10-01 | $21.28 | $35.06 | 803,300 | — | — |
| 2014-09-30 | $21.96 | $36.18 | 1,703,700 | — | — |
| 2014-09-29 | $22.24 | $36.64 | 1,012,400 | — | — |
| 2014-09-26 | $22.37 | $36.85 | 1,327,900 | — | — |
| 2014-09-25 | $21.05 | $34.68 | 923,700 | — | — |
| 2014-09-24 | $21.73 | $35.80 | 887,600 | — | — |
| 2014-09-23 | $21.37 | $35.21 | 590,400 | — | — |
| 2014-09-22 | $20.90 | $34.43 | 870,500 | — | — |
| 2014-09-19 | $21.47 | $35.37 | 901,200 | — | — |
| 2014-09-18 | $21.47 | $35.37 | 704,900 | — | — |
| 2014-09-17 | $21.22 | $34.96 | 503,800 | — | — |
| 2014-09-16 | $21.46 | $35.35 | 490,500 | — | — |
| 2014-09-15 | $21.17 | $34.88 | 462,500 | — | — |
| 2014-09-12 | $21.00 | $34.60 | 540,000 | — | — |
| 2014-09-11 | $21.42 | $35.29 | 507,500 | — | — |
| 2014-09-10 | $21.20 | $34.93 | 1,082,100 | — | — |
| 2014-09-09 | $21.01 | $34.61 | 835,700 | — | — |
| 2014-09-08 | $21.30 | $35.09 | 756,400 | — | — |
| 2014-09-05 | $21.75 | $35.83 | 424,100 | — | — |
| 2014-09-04 | $21.46 | $35.35 | 375,700 | — | — |
| 2014-09-03 | $22.11 | $36.42 | 431,600 | — | — |
| 2014-09-02 | $22.05 | $36.33 | 482,300 | — | — |
| 2014-08-29 | $22.77 | $37.51 | 841,300 | — | — |
| 2014-08-28 | $22.32 | $36.77 | 1,016,700 | — | — |
| 2014-08-27 | $22.49 | $37.05 | 618,200 | — | — |
| 2014-08-26 | $22.64 | $37.30 | 535,100 | — | — |
| 2014-08-25 | $22.68 | $37.36 | 576,500 | — | — |
| 2014-08-22 | $22.37 | $36.85 | 384,200 | — | — |
| 2014-08-21 | $22.71 | $37.41 | 999,600 | — | — |
| 2014-08-20 | $22.06 | $36.34 | 2,256,000 | — | — |
| 2014-08-19 | $22.49 | $37.05 | 726,100 | — | — |
| 2014-08-18 | $22.79 | $37.54 | 390,100 | — | — |
| 2014-08-15 | $22.66 | $37.33 | 590,000 | — | — |
| 2014-08-14 | $22.18 | $36.54 | 590,000 | — | — |
| 2014-08-13 | $22.67 | $37.35 | 533,700 | — | — |
| 2014-08-12 | $22.33 | $36.79 | 363,300 | — | — |
| 2014-08-11 | $22.49 | $37.05 | 527,900 | — | — |
| 2014-08-08 | $22.30 | $36.74 | 1,210,800 | — | — |
| 2014-08-07 | $21.54 | $35.49 | 730,000 | — | — |
| 2014-08-06 | $21.47 | $35.37 | 471,800 | — | — |
| 2014-08-05 | $21.51 | $35.26 | 886,900 | — | — |
| 2014-08-04 | $22.28 | $36.53 | 620,200 | — | — |
| 2014-08-01 | $22.02 | $36.10 | 763,300 | — | — |
| 2014-07-31 | $22.50 | $36.89 | 965,600 | — | — |
| 2014-07-30 | $23.25 | $38.12 | 831,400 | — | — |
| 2014-07-29 | $23.48 | $38.49 | 641,600 | — | — |
| 2014-07-28 | $24.02 | $39.38 | 463,300 | — | — |
| 2014-07-25 | $24.45 | $40.08 | 491,100 | — | — |
| 2014-07-24 | $24.38 | $39.97 | 811,400 | — | — |
| 2014-07-23 | $24.91 | $40.84 | 2,564,600 | — | — |
| 2014-07-22 | $22.99 | $37.69 | 1,103,200 | — | — |
| 2014-07-21 | $22.74 | $37.28 | 547,800 | — | — |
| 2014-07-18 | $22.94 | $37.61 | 771,300 | — | — |
| 2014-07-17 | $23.23 | $38.08 | 573,300 | — | — |
| 2014-07-16 | $23.99 | $39.33 | 663,200 | — | — |
| 2014-07-15 | $23.32 | $38.23 | 454,200 | — | — |
| 2014-07-14 | $23.30 | $38.20 | 465,900 | — | — |
| 2014-07-11 | $22.79 | $37.36 | 305,700 | — | — |
| 2014-07-10 | $23.02 | $37.74 | 409,900 | — | — |
| 2014-07-09 | $23.46 | $38.46 | 615,000 | — | — |
| 2014-07-08 | $22.81 | $37.39 | 483,400 | — | — |
| 2014-07-07 | $22.98 | $37.67 | 372,100 | — | — |
| 2014-07-03 | $23.46 | $38.46 | 381,100 | — | — |
| 2014-07-02 | $23.30 | $38.20 | 806,800 | — | — |
| 2014-07-01 | $23.50 | $38.53 | 613,300 | — | — |
| 2014-06-30 | $23.49 | $38.51 | 467,200 | — | — |
| 2014-06-27 | $23.28 | $38.16 | 873,800 | — | — |
| 2014-06-26 | $23.41 | $38.38 | 568,800 | — | — |
| 2014-06-25 | $23.30 | $38.20 | 507,500 | — | — |
| 2014-06-24 | $22.75 | $37.30 | 870,700 | — | — |
| 2014-06-23 | $23.40 | $38.36 | 417,200 | — | — |
| 2014-06-20 | $23.58 | $38.66 | 1,254,100 | — | — |
| 2014-06-19 | $23.08 | $37.84 | 778,700 | — | — |
| 2014-06-18 | $23.22 | $38.07 | 915,700 | — | — |
| 2014-06-17 | $23.45 | $38.44 | 462,600 | — | — |
| 2014-06-16 | $23.31 | $38.21 | 452,800 | — | — |
| 2014-06-13 | $23.37 | $38.31 | 478,100 | — | — |
| 2014-06-12 | $23.38 | $38.33 | 387,300 | — | — |
| 2014-06-11 | $23.33 | $38.25 | 423,900 | — | — |
| 2014-06-10 | $23.13 | $37.92 | 355,800 | — | — |
| 2014-06-09 | $23.08 | $37.84 | 741,200 | — | — |
| 2014-06-06 | $23.36 | $38.30 | 878,100 | — | — |
| 2014-06-05 | $22.93 | $37.59 | 1,244,300 | — | — |
| 2014-06-04 | $22.27 | $36.51 | 488,000 | — | — |
| 2014-06-03 | $22.24 | $36.46 | 538,700 | — | — |
| 2014-06-02 | $22.01 | $36.08 | 580,900 | — | — |
| 2014-05-30 | $22.09 | $36.21 | 524,000 | — | — |
| 2014-05-29 | $22.20 | $36.39 | 484,100 | — | — |
| 2014-05-28 | $21.93 | $35.95 | 382,700 | — | — |
| 2014-05-27 | $21.91 | $35.92 | 588,000 | — | — |
| 2014-05-23 | $21.75 | $35.66 | 446,400 | — | — |
| 2014-05-22 | $22.02 | $36.10 | 584,600 | — | — |
| 2014-05-21 | $22.18 | $36.36 | 1,143,400 | — | — |
| 2014-05-20 | $21.82 | $35.77 | 1,001,300 | — | — |
| 2014-05-19 | $21.59 | $35.39 | 758,800 | — | — |
| 2014-05-16 | $21.49 | $35.23 | 781,000 | — | — |
| 2014-05-15 | $21.46 | $35.18 | 660,400 | — | — |
| 2014-05-14 | $21.80 | $35.74 | 313,800 | — | — |
| 2014-05-13 | $21.98 | $36.03 | 743,600 | — | — |
| 2014-05-12 | $21.91 | $35.92 | 619,800 | — | — |
| 2014-05-09 | $21.77 | $35.69 | 933,300 | — | — |
| 2014-05-08 | $21.92 | $35.94 | 511,300 | — | — |
| 2014-05-07 | $22.31 | $36.57 | 1,813,000 | — | — |
| 2014-05-06 | $22.06 | $35.99 | 881,200 | — | — |
| 2014-05-05 | $22.11 | $36.07 | 556,000 | — | — |
| 2014-05-02 | $21.92 | $35.76 | 568,400 | — | — |
| 2014-05-01 | $21.76 | $35.50 | 1,601,100 | — | — |
| 2014-04-30 | $22.23 | $36.27 | 1,110,500 | — | — |
| 2014-04-29 | $22.27 | $36.34 | 863,000 | — | — |
| 2014-04-28 | $22.31 | $36.40 | 1,141,100 | — | — |
| 2014-04-25 | $22.17 | $36.17 | 1,282,500 | — | — |
| 2014-04-24 | $22.32 | $36.42 | 1,953,900 | — | — |
| 2014-04-23 | $22.49 | $36.69 | 3,810,500 | — | — |
| 2014-04-22 | $21.51 | $35.10 | 1,402,400 | — | — |
| 2014-04-21 | $21.46 | $35.01 | 814,900 | — | — |
| 2014-04-17 | $21.04 | $34.33 | 1,240,200 | — | — |
| 2014-04-16 | $20.98 | $34.23 | 1,139,500 | — | — |
| 2014-04-15 | $20.50 | $33.45 | 1,211,000 | — | — |
| 2014-04-14 | $20.06 | $32.73 | 642,000 | — | — |
| 2014-04-11 | $19.70 | $32.14 | 618,100 | — | — |
| 2014-04-10 | $19.57 | $31.93 | 607,100 | — | — |
| 2014-04-09 | $20.10 | $32.79 | 800,000 | — | — |
| 2014-04-08 | $19.85 | $32.39 | 1,544,500 | — | — |
| 2014-04-07 | $19.35 | $31.57 | 970,400 | — | — |
| 2014-04-04 | $19.83 | $32.35 | 796,900 | — | — |
| 2014-04-03 | $19.96 | $32.57 | 1,049,600 | — | — |
| 2014-04-02 | $20.50 | $33.45 | 691,900 | — | — |
| 2014-04-01 | $20.59 | $33.59 | 913,200 | — | — |
| 2014-03-31 | $20.42 | $33.32 | 1,879,300 | — | — |
| 2014-03-28 | $20.68 | $33.74 | 1,766,000 | — | — |
| 2014-03-27 | $20.31 | $33.14 | 1,044,400 | — | — |
| 2014-03-26 | $20.05 | $32.71 | 1,373,700 | — | — |
| 2014-03-25 | $20.16 | $32.89 | 568,800 | — | — |
| 2014-03-24 | $19.72 | $32.17 | 827,200 | — | — |
| 2014-03-21 | $20.15 | $32.88 | 1,185,100 | — | — |
| 2014-03-20 | $19.67 | $32.09 | 1,040,900 | — | — |
| 2014-03-19 | $19.75 | $32.22 | 1,610,600 | — | — |
| 2014-03-18 | $19.76 | $32.24 | 1,978,300 | — | — |
| 2014-03-17 | $19.34 | $31.55 | 1,475,400 | — | — |
| 2014-03-14 | $18.88 | $30.80 | 1,500,200 | — | — |
| 2014-03-13 | $18.40 | $30.02 | 1,374,000 | — | — |
| 2014-03-12 | $18.59 | $30.33 | 654,500 | — | — |
| 2014-03-11 | $18.64 | $30.41 | 1,159,600 | — | — |
| 2014-03-10 | $18.83 | $30.72 | 861,400 | — | — |
| 2014-03-07 | $18.82 | $30.71 | 2,369,100 | — | — |
| 2014-03-06 | $18.32 | $29.89 | 3,366,700 | — | — |
| 2014-03-05 | $18.10 | $29.53 | 2,077,400 | — | — |
| 2014-03-04 | $18.12 | $29.56 | 3,059,900 | — | — |
| 2014-03-03 | $18.06 | $29.47 | 1,032,400 | — | — |
| 2014-02-28 | $18.41 | $30.04 | 2,431,200 | — | — |
| 2014-02-27 | $18.35 | $29.94 | 1,286,400 | — | — |
| 2014-02-26 | $18.69 | $30.49 | 2,145,600 | — | — |
| 2014-02-25 | $19.27 | $31.44 | 1,269,400 | — | — |
| 2014-02-24 | $19.53 | $31.86 | 1,140,700 | — | — |
| 2014-02-21 | $18.90 | $30.84 | 1,067,200 | — | — |
| 2014-02-20 | $18.80 | $30.67 | 952,300 | — | — |
| 2014-02-19 | $18.58 | $30.31 | 727,000 | — | — |
| 2014-02-18 | $18.37 | $29.97 | 500,900 | — | — |
| 2014-02-14 | $17.97 | $29.32 | 616,100 | — | — |
| 2014-02-13 | $18.08 | $29.50 | 1,046,000 | — | — |
| 2014-02-12 | $17.52 | $28.59 | 1,301,900 | — | — |
| 2014-02-11 | $17.85 | $29.12 | 1,418,100 | — | — |
| 2014-02-10 | $17.10 | $27.90 | 2,063,600 | — | — |
| 2014-02-07 | $16.52 | $26.95 | 2,480,600 | — | — |
| 2014-02-06 | $16.65 | $27.17 | 3,608,000 | — | — |
| 2014-02-05 | $16.30 | $26.42 | 1,698,700 | — | — |
| 2014-02-04 | $16.28 | $26.39 | 1,261,600 | — | — |
| 2014-02-03 | $16.30 | $26.42 | 2,236,800 | — | — |
| 2014-01-31 | $17.03 | $27.61 | 1,589,000 | — | — |
| 2014-01-30 | $17.08 | $27.69 | 1,542,100 | — | — |
| 2014-01-29 | $17.63 | $28.58 | 3,471,500 | — | — |
| 2014-01-28 | $18.84 | $30.54 | 1,264,900 | — | — |
| 2014-01-27 | $18.40 | $29.83 | 780,400 | — | — |
| 2014-01-24 | $18.63 | $30.20 | 279,900 | — | — |
| 2014-01-23 | $18.74 | $30.38 | 537,600 | — | — |
| 2014-01-22 | $19.08 | $30.93 | 645,600 | — | — |
| 2014-01-21 | $18.86 | $30.57 | 817,700 | — | — |
| 2014-01-17 | $18.91 | $30.65 | 821,400 | — | — |
| 2014-01-16 | $18.28 | $29.63 | 413,000 | — | — |
| 2014-01-15 | $18.26 | $29.60 | 402,300 | — | — |
| 2014-01-14 | $18.29 | $29.65 | 242,200 | — | — |
| 2014-01-13 | $17.76 | $28.79 | 363,500 | — | — |
| 2014-01-10 | $18.00 | $29.18 | 386,500 | — | — |
| 2014-01-09 | $17.70 | $28.69 | 398,800 | — | — |
| 2014-01-08 | $17.71 | $28.71 | 595,300 | — | — |
| 2014-01-07 | $18.06 | $29.28 | 393,000 | — | — |
| 2014-01-06 | $17.91 | $29.03 | 709,900 | — | — |
| 2014-01-03 | $18.24 | $29.57 | 910,900 | — | — |
| 2014-01-02 | $17.73 | $28.74 | 713,300 | — | — |