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
- 1980-03-17 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 | $10.56 | $27.96 | 6,229,100 | — | — |
| 2014-12-30 | $10.70 | $28.34 | 7,921,300 | — | — |
| 2014-12-29 | $10.73 | $28.41 | 10,192,400 | — | — |
| 2014-12-26 | $10.68 | $28.28 | 6,512,800 | — | — |
| 2014-12-24 | $10.67 | $28.26 | 4,854,400 | — | — |
| 2014-12-23 | $10.66 | $28.23 | 11,369,700 | — | — |
| 2014-12-22 | $10.51 | $27.83 | 8,526,400 | — | — |
| 2014-12-19 | $10.45 | $27.67 | 17,396,800 | — | — |
| 2014-12-18 | $10.44 | $27.65 | 19,974,200 | — | — |
| 2014-12-17 | $10.22 | $27.06 | 21,592,900 | — | — |
| 2014-12-16 | $9.92 | $26.27 | 26,967,400 | — | — |
| 2014-12-15 | $9.86 | $26.11 | 15,771,000 | — | — |
| 2014-12-12 | $10.01 | $26.51 | 13,203,100 | — | — |
| 2014-12-11 | $10.17 | $26.93 | 14,805,300 | — | — |
| 2014-12-10 | $10.14 | $26.85 | 16,788,900 | — | — |
| 2014-12-09 | $10.45 | $27.54 | 16,127,000 | — | — |
| 2014-12-08 | $10.37 | $27.33 | 18,258,400 | — | — |
| 2014-12-05 | $10.37 | $27.33 | 24,235,300 | — | — |
| 2014-12-04 | $10.11 | $26.64 | 19,004,700 | — | — |
| 2014-12-03 | $9.96 | $26.25 | 9,670,000 | — | — |
| 2014-12-02 | $9.86 | $25.99 | 15,505,900 | — | — |
| 2014-12-01 | $9.77 | $25.75 | 17,304,600 | — | — |
| 2014-11-28 | $10.07 | $26.54 | 6,981,100 | — | — |
| 2014-11-26 | $10.14 | $26.72 | 9,158,700 | — | — |
| 2014-11-25 | $10.14 | $26.72 | 10,342,500 | — | — |
| 2014-11-24 | $10.18 | $26.83 | 10,152,900 | — | — |
| 2014-11-21 | $10.04 | $26.46 | 10,818,000 | — | — |
| 2014-11-20 | $10.03 | $26.43 | 14,458,200 | — | — |
| 2014-11-19 | $10.07 | $26.54 | 10,429,400 | — | — |
| 2014-11-18 | $10.09 | $26.59 | 7,940,800 | — | — |
| 2014-11-17 | $10.10 | $26.62 | 10,299,000 | — | — |
| 2014-11-14 | $10.17 | $26.80 | 12,756,800 | — | — |
| 2014-11-13 | $10.17 | $26.80 | 11,572,400 | — | — |
| 2014-11-12 | $10.21 | $26.91 | 12,349,800 | — | — |
| 2014-11-11 | $10.19 | $26.86 | 8,255,300 | — | — |
| 2014-11-10 | $10.23 | $26.96 | 12,227,500 | — | — |
| 2014-11-07 | $10.16 | $26.78 | 17,372,900 | — | — |
| 2014-11-06 | $10.23 | $26.96 | 19,488,200 | — | — |
| 2014-11-05 | $10.11 | $26.64 | 20,024,600 | — | — |
| 2014-11-04 | $10.01 | $26.38 | 15,628,200 | — | — |
| 2014-11-03 | $10.03 | $26.43 | 17,205,600 | — | — |
| 2014-10-31 | $9.93 | $26.17 | 17,040,200 | — | — |
| 2014-10-30 | $9.76 | $25.72 | 14,804,400 | — | — |
| 2014-10-29 | $9.76 | $25.72 | 17,592,300 | — | — |
| 2014-10-28 | $9.63 | $25.38 | 13,103,800 | — | — |
| 2014-10-27 | $9.40 | $24.77 | 12,277,000 | — | — |
| 2014-10-24 | $9.44 | $24.88 | 16,111,600 | — | — |
| 2014-10-23 | $9.41 | $24.80 | 19,928,800 | — | — |
| 2014-10-22 | $9.26 | $24.40 | 33,571,600 | — | — |
| 2014-10-21 | $9.26 | $24.40 | 42,954,300 | — | — |
| 2014-10-20 | $9.16 | $24.14 | 22,126,300 | — | — |
| 2014-10-17 | $9.10 | $23.98 | 25,394,500 | — | — |
| 2014-10-16 | $9.06 | $23.88 | 31,833,500 | — | — |
| 2014-10-15 | $9.10 | $23.98 | 30,574,900 | — | — |
| 2014-10-14 | $9.52 | $25.09 | 20,649,700 | — | — |
| 2014-10-13 | $9.43 | $24.85 | 19,951,200 | — | — |
| 2014-10-10 | $9.59 | $25.27 | 15,840,200 | — | — |
| 2014-10-09 | $9.72 | $25.62 | 19,677,600 | — | — |
| 2014-10-08 | $10.00 | $26.35 | 18,163,800 | — | — |
| 2014-10-07 | $9.86 | $25.99 | 24,718,000 | — | — |
| 2014-10-06 | $9.98 | $26.30 | 9,175,200 | — | — |
| 2014-10-03 | $10.10 | $26.62 | 15,774,500 | — | — |
| 2014-10-02 | $9.91 | $26.12 | 12,609,600 | — | — |
| 2014-10-01 | $9.89 | $26.06 | 15,773,800 | — | — |
| 2014-09-30 | $10.04 | $26.46 | 14,261,700 | — | — |
| 2014-09-29 | $10.06 | $26.51 | 10,405,100 | — | — |
| 2014-09-26 | $10.12 | $26.67 | 12,727,800 | — | — |
| 2014-09-25 | $10.06 | $26.51 | 11,407,700 | — | — |
| 2014-09-24 | $10.18 | $26.83 | 14,148,600 | — | — |
| 2014-09-23 | $10.18 | $26.83 | 11,504,500 | — | — |
| 2014-09-22 | $10.34 | $27.25 | 14,257,800 | — | — |
| 2014-09-19 | $10.44 | $27.51 | 15,740,500 | — | — |
| 2014-09-18 | $10.54 | $27.78 | 21,650,000 | — | — |
| 2014-09-17 | $10.38 | $27.36 | 25,588,300 | — | — |
| 2014-09-16 | $10.21 | $26.91 | 12,224,100 | — | — |
| 2014-09-15 | $10.28 | $27.09 | 14,761,400 | — | — |
| 2014-09-12 | $10.35 | $27.28 | 24,691,900 | — | — |
| 2014-09-11 | $10.28 | $27.09 | 12,638,500 | — | — |
| 2014-09-10 | $10.20 | $26.88 | 17,175,000 | — | — |
| 2014-09-09 | $10.00 | $26.22 | 12,066,900 | — | — |
| 2014-09-08 | $10.15 | $26.62 | 7,486,000 | — | — |
| 2014-09-05 | $10.14 | $26.59 | 7,557,800 | — | — |
| 2014-09-04 | $10.14 | $26.59 | 10,880,700 | — | — |
| 2014-09-03 | $10.12 | $26.54 | 18,234,700 | — | — |
| 2014-09-02 | $10.18 | $26.70 | 16,182,400 | — | — |
| 2014-08-29 | $10.15 | $26.62 | 7,311,400 | — | — |
| 2014-08-28 | $10.11 | $26.51 | 5,987,100 | — | — |
| 2014-08-27 | $10.16 | $26.64 | 6,079,300 | — | — |
| 2014-08-26 | $10.26 | $26.90 | 11,046,700 | — | — |
| 2014-08-25 | $10.22 | $26.80 | 6,990,800 | — | — |
| 2014-08-22 | $10.10 | $26.49 | 7,796,400 | — | — |
| 2014-08-21 | $10.12 | $26.54 | 12,001,800 | — | — |
| 2014-08-20 | $9.96 | $26.12 | 7,524,100 | — | — |
| 2014-08-19 | $9.88 | $25.91 | 11,614,100 | — | — |
| 2014-08-18 | $9.95 | $26.09 | 9,870,600 | — | — |
| 2014-08-15 | $9.78 | $25.65 | 17,638,500 | — | — |
| 2014-08-14 | $9.90 | $25.96 | 8,037,000 | — | — |
| 2014-08-13 | $9.91 | $25.99 | 17,097,700 | — | — |
| 2014-08-12 | $9.74 | $25.54 | 6,495,700 | — | — |
| 2014-08-11 | $9.72 | $25.49 | 8,277,700 | — | — |
| 2014-08-08 | $9.76 | $25.59 | 13,231,100 | — | — |
| 2014-08-07 | $9.71 | $25.46 | 12,710,500 | — | — |
| 2014-08-06 | $9.84 | $25.80 | 12,292,400 | — | — |
| 2014-08-05 | $9.85 | $25.83 | 10,879,300 | — | — |
| 2014-08-04 | $9.94 | $26.07 | 12,841,300 | — | — |
| 2014-08-01 | $9.99 | $26.20 | 14,464,400 | — | — |
| 2014-07-31 | $10.14 | $26.59 | 14,883,200 | — | — |
| 2014-07-30 | $10.30 | $27.01 | 10,200,500 | — | — |
| 2014-07-29 | $10.18 | $26.70 | 10,627,200 | — | — |
| 2014-07-28 | $10.24 | $26.85 | 10,140,800 | — | — |
| 2014-07-25 | $10.36 | $27.17 | 11,916,300 | — | — |
| 2014-07-24 | $10.29 | $26.98 | 15,571,800 | — | — |
| 2014-07-23 | $10.10 | $26.49 | 15,607,200 | — | — |
| 2014-07-22 | $10.10 | $26.49 | 27,348,800 | — | — |
| 2014-07-21 | $10.19 | $26.72 | 27,103,600 | — | — |
| 2014-07-18 | $10.25 | $26.88 | 16,231,300 | — | — |
| 2014-07-17 | $10.21 | $26.77 | 23,119,300 | — | — |
| 2014-07-16 | $10.63 | $27.88 | 10,435,100 | — | — |
| 2014-07-15 | $10.73 | $28.14 | 10,682,900 | — | — |
| 2014-07-14 | $10.62 | $27.85 | 5,882,300 | — | — |
| 2014-07-11 | $10.61 | $27.82 | 10,612,100 | — | — |
| 2014-07-10 | $10.55 | $27.67 | 12,190,300 | — | — |
| 2014-07-09 | $10.63 | $27.88 | 8,271,400 | — | — |
| 2014-07-08 | $10.57 | $27.72 | 9,205,200 | — | — |
| 2014-07-07 | $10.77 | $28.24 | 9,994,800 | — | — |
| 2014-07-03 | $10.87 | $28.50 | 5,475,100 | — | — |
| 2014-07-02 | $10.70 | $28.06 | 6,844,500 | — | — |
| 2014-07-01 | $10.76 | $28.22 | 9,365,500 | — | — |
| 2014-06-30 | $10.62 | $27.85 | 8,954,900 | — | — |
| 2014-06-27 | $10.67 | $27.98 | 10,064,600 | — | — |
| 2014-06-26 | $10.68 | $28.01 | 9,688,400 | — | — |
| 2014-06-25 | $10.68 | $28.01 | 14,440,600 | — | — |
| 2014-06-24 | $10.58 | $27.74 | 11,715,700 | — | — |
| 2014-06-23 | $10.71 | $28.08 | 16,961,400 | — | — |
| 2014-06-20 | $10.77 | $28.24 | 30,387,900 | — | — |
| 2014-06-19 | $10.69 | $28.03 | 9,665,200 | — | — |
| 2014-06-18 | $10.73 | $28.14 | 14,439,800 | — | — |
| 2014-06-17 | $10.74 | $28.16 | 14,556,200 | — | — |
| 2014-06-16 | $10.59 | $27.77 | 14,502,900 | — | — |
| 2014-06-13 | $10.71 | $28.08 | 17,700,900 | — | — |
| 2014-06-12 | $10.61 | $27.82 | 11,706,400 | — | — |
| 2014-06-11 | $10.73 | $28.14 | 10,044,900 | — | — |
| 2014-06-10 | $10.86 | $28.35 | 10,491,400 | — | — |
| 2014-06-09 | $10.85 | $28.32 | 16,686,800 | — | — |
| 2014-06-06 | $10.63 | $27.75 | 9,165,900 | — | — |
| 2014-06-05 | $10.60 | $27.67 | 16,513,300 | — | — |
| 2014-06-04 | $10.49 | $27.38 | 22,393,800 | — | — |
| 2014-06-03 | $10.44 | $27.25 | 14,303,200 | — | — |
| 2014-06-02 | $10.34 | $26.99 | 13,729,300 | — | — |
| 2014-05-30 | $10.19 | $26.60 | 10,480,600 | — | — |
| 2014-05-29 | $10.10 | $26.36 | 11,312,000 | — | — |
| 2014-05-28 | $10.10 | $26.36 | 11,533,200 | — | — |
| 2014-05-27 | $10.12 | $26.42 | 9,732,800 | — | — |
| 2014-05-23 | $10.07 | $26.29 | 8,257,400 | — | — |
| 2014-05-22 | $10.09 | $26.34 | 9,021,300 | — | — |
| 2014-05-21 | $10.10 | $26.36 | 7,336,000 | — | — |
| 2014-05-20 | $9.98 | $26.05 | 12,059,500 | — | — |
| 2014-05-19 | $10.03 | $26.18 | 8,691,700 | — | — |
| 2014-05-16 | $9.88 | $25.79 | 14,274,800 | — | — |
| 2014-05-15 | $10.04 | $26.21 | 20,326,600 | — | — |
| 2014-05-14 | $10.19 | $26.60 | 16,732,400 | — | — |
| 2014-05-13 | $10.43 | $27.22 | 13,860,400 | — | — |
| 2014-05-12 | $10.51 | $27.43 | 15,253,200 | — | — |
| 2014-05-09 | $10.26 | $26.78 | 8,666,200 | — | — |
| 2014-05-08 | $10.17 | $26.55 | 14,772,200 | — | — |
| 2014-05-07 | $10.25 | $26.75 | 13,393,400 | — | — |
| 2014-05-06 | $10.11 | $26.39 | 10,493,100 | — | — |
| 2014-05-05 | $10.25 | $26.75 | 12,099,400 | — | — |
| 2014-05-02 | $10.24 | $26.73 | 11,708,700 | — | — |
| 2014-05-01 | $10.21 | $26.65 | 14,076,300 | — | — |
| 2014-04-30 | $10.14 | $26.47 | 10,612,600 | — | — |
| 2014-04-29 | $10.09 | $26.34 | 7,174,100 | — | — |
| 2014-04-28 | $10.07 | $26.29 | 15,474,500 | — | — |
| 2014-04-25 | $10.15 | $26.49 | 12,863,500 | — | — |
| 2014-04-24 | $10.31 | $26.91 | 11,848,900 | — | — |
| 2014-04-23 | $10.41 | $27.17 | 11,883,900 | — | — |
| 2014-04-22 | $10.39 | $27.12 | 19,540,100 | — | — |
| 2014-04-21 | $10.28 | $26.83 | 12,494,500 | — | — |
| 2014-04-17 | $10.22 | $26.68 | 17,835,300 | — | — |
| 2014-04-16 | $10.34 | $26.99 | 10,698,500 | — | — |
| 2014-04-15 | $10.27 | $26.81 | 13,132,700 | — | — |
| 2014-04-14 | $10.18 | $26.57 | 14,060,700 | — | — |
| 2014-04-11 | $10.17 | $26.55 | 21,157,600 | — | — |
| 2014-04-10 | $10.29 | $26.86 | 23,123,000 | — | — |
| 2014-04-09 | $10.69 | $27.90 | 12,992,200 | — | — |
| 2014-04-08 | $10.66 | $27.83 | 12,826,900 | — | — |
| 2014-04-07 | $10.74 | $28.03 | 15,554,700 | — | — |
| 2014-04-04 | $10.97 | $28.63 | 15,490,400 | — | — |
| 2014-04-03 | $11.08 | $28.92 | 12,892,100 | — | — |
| 2014-04-02 | $11.09 | $28.95 | 20,477,100 | — | — |
| 2014-04-01 | $11.25 | $29.37 | 14,528,800 | — | — |
| 2014-03-31 | $11.11 | $29.00 | 10,591,100 | — | — |
| 2014-03-28 | $10.95 | $28.58 | 13,414,300 | — | — |
| 2014-03-27 | $10.79 | $28.16 | 18,555,000 | — | — |
| 2014-03-26 | $11.00 | $28.71 | 13,641,300 | — | — |
| 2014-03-25 | $11.11 | $29.00 | 11,775,000 | — | — |
| 2014-03-24 | $11.07 | $28.90 | 19,259,400 | — | — |
| 2014-03-21 | $11.09 | $28.95 | 50,564,700 | — | — |
| 2014-03-20 | $11.30 | $29.50 | 21,195,200 | — | — |
| 2014-03-19 | $11.09 | $28.95 | 21,808,600 | — | — |
| 2014-03-18 | $10.81 | $28.22 | 9,476,400 | — | — |
| 2014-03-17 | $10.80 | $28.19 | 13,999,200 | — | — |
| 2014-03-14 | $10.63 | $27.75 | 10,703,700 | — | — |
| 2014-03-13 | $10.67 | $27.85 | 14,290,100 | — | — |
| 2014-03-12 | $10.75 | $28.06 | 10,292,800 | — | — |
| 2014-03-11 | $10.80 | $28.11 | 14,468,400 | — | — |
| 2014-03-10 | $10.90 | $28.37 | 14,406,100 | — | — |
| 2014-03-07 | $11.05 | $28.76 | 19,680,800 | — | — |
| 2014-03-06 | $10.83 | $28.19 | 15,066,100 | — | — |
| 2014-03-05 | $10.73 | $27.93 | 15,980,100 | — | — |
| 2014-03-04 | $10.78 | $28.06 | 12,966,000 | — | — |
| 2014-03-03 | $10.53 | $27.41 | 11,663,900 | — | — |
| 2014-02-28 | $10.64 | $27.70 | 13,617,200 | — | — |
| 2014-02-27 | $10.57 | $27.51 | 7,872,000 | — | — |
| 2014-02-26 | $10.52 | $27.38 | 10,871,600 | — | — |
| 2014-02-25 | $10.45 | $27.20 | 13,184,200 | — | — |
| 2014-02-24 | $10.44 | $27.18 | 12,908,500 | — | — |
| 2014-02-21 | $10.24 | $26.65 | 10,904,700 | — | — |
| 2014-02-20 | $10.22 | $26.60 | 13,315,400 | — | — |
| 2014-02-19 | $10.10 | $26.29 | 13,759,000 | — | — |
| 2014-02-18 | $10.37 | $26.99 | 6,282,000 | — | — |
| 2014-02-14 | $10.35 | $26.94 | 7,538,400 | — | — |
| 2014-02-13 | $10.30 | $26.81 | 8,496,400 | — | — |
| 2014-02-12 | $10.25 | $26.68 | 9,325,400 | — | — |
| 2014-02-11 | $10.30 | $26.81 | 12,210,800 | — | — |
| 2014-02-10 | $10.20 | $26.55 | 10,865,400 | — | — |
| 2014-02-07 | $10.23 | $26.63 | 17,551,700 | — | — |
| 2014-02-06 | $10.27 | $26.73 | 17,491,000 | — | — |
| 2014-02-05 | $9.90 | $25.77 | 14,989,100 | — | — |
| 2014-02-04 | $9.97 | $25.95 | 15,435,900 | — | — |
| 2014-02-03 | $9.82 | $25.56 | 18,259,200 | — | — |
| 2014-01-31 | $10.17 | $26.47 | 15,592,400 | — | — |
| 2014-01-30 | $10.43 | $27.15 | 8,568,200 | — | — |
| 2014-01-29 | $10.31 | $26.84 | 18,508,700 | — | — |
| 2014-01-28 | $10.53 | $27.41 | 13,402,700 | — | — |
| 2014-01-27 | $10.41 | $27.10 | 16,709,100 | — | — |
| 2014-01-24 | $10.55 | $27.46 | 22,183,200 | — | — |
| 2014-01-23 | $10.92 | $28.42 | 24,655,000 | — | — |
| 2014-01-22 | $11.02 | $28.68 | 20,300,200 | — | — |
| 2014-01-21 | $10.86 | $28.27 | 39,727,600 | — | — |
| 2014-01-17 | $10.57 | $27.51 | 23,296,400 | — | — |
| 2014-01-16 | $10.48 | $27.28 | 13,848,300 | — | — |
| 2014-01-15 | $10.63 | $27.67 | 22,993,200 | — | — |
| 2014-01-14 | $10.37 | $26.99 | 17,881,900 | — | — |
| 2014-01-13 | $10.31 | $26.84 | 16,696,700 | — | — |
| 2014-01-10 | $10.48 | $27.28 | 20,615,600 | — | — |
| 2014-01-09 | $10.45 | $27.20 | 33,896,400 | — | — |
| 2014-01-08 | $10.25 | $26.68 | 18,251,300 | — | — |
| 2014-01-07 | $10.10 | $26.29 | 21,812,600 | — | — |
| 2014-01-06 | $10.07 | $26.21 | 26,432,000 | — | — |
| 2014-01-03 | $9.87 | $25.69 | 6,671,400 | — | — |
| 2014-01-02 | $9.89 | $25.74 | 12,170,200 | — | — |