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
- 2003-12-18 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 | $13.73 | $14.17 | 2,232,800 | — | — |
| 2014-12-30 | $13.93 | $14.38 | 1,549,200 | — | — |
| 2014-12-29 | $13.83 | $14.27 | 1,740,000 | — | — |
| 2014-12-26 | $13.76 | $14.20 | 1,486,400 | — | — |
| 2014-12-24 | $13.75 | $14.19 | 829,200 | — | — |
| 2014-12-23 | $13.78 | $14.22 | 1,876,800 | — | — |
| 2014-12-22 | $13.55 | $13.98 | 1,823,200 | — | — |
| 2014-12-19 | $13.37 | $13.80 | 5,730,800 | — | — |
| 2014-12-18 | $13.77 | $14.21 | 2,221,200 | — | — |
| 2014-12-17 | $13.49 | $13.92 | 4,348,800 | — | — |
| 2014-12-16 | $13.13 | $13.55 | 3,783,600 | — | — |
| 2014-12-15 | $13.34 | $13.76 | 2,764,400 | — | — |
| 2014-12-12 | $13.35 | $13.78 | 2,043,600 | — | — |
| 2014-12-11 | $13.32 | $13.75 | 1,553,200 | — | — |
| 2014-12-10 | $13.32 | $13.75 | 1,994,400 | — | — |
| 2014-12-09 | $13.54 | $13.97 | 2,057,600 | — | — |
| 2014-12-08 | $13.51 | $13.94 | 1,685,200 | — | — |
| 2014-12-05 | $13.61 | $14.05 | 2,476,000 | — | — |
| 2014-12-04 | $13.71 | $14.15 | 2,717,200 | — | — |
| 2014-12-03 | $13.69 | $14.13 | 2,628,000 | — | — |
| 2014-12-02 | $13.68 | $14.12 | 6,329,200 | — | — |
| 2014-12-01 | $14.25 | $14.70 | 4,160,000 | — | — |
| 2014-11-28 | $14.26 | $14.72 | 1,354,800 | — | — |
| 2014-11-26 | $14.20 | $14.65 | 4,460,400 | — | — |
| 2014-11-25 | $14.15 | $14.60 | 1,641,200 | — | — |
| 2014-11-24 | $14.14 | $14.59 | 2,168,800 | — | — |
| 2014-11-21 | $13.89 | $14.33 | 1,782,000 | — | — |
| 2014-11-20 | $13.97 | $14.42 | 1,656,400 | — | — |
| 2014-11-19 | $13.81 | $14.26 | 1,325,600 | — | — |
| 2014-11-18 | $13.58 | $14.01 | 2,247,600 | — | — |
| 2014-11-17 | $13.54 | $13.97 | 2,244,800 | — | — |
| 2014-11-14 | $13.66 | $14.09 | 1,898,400 | — | — |
| 2014-11-13 | $13.76 | $14.20 | 1,767,200 | — | — |
| 2014-11-12 | $13.85 | $14.29 | 2,040,400 | — | — |
| 2014-11-11 | $13.72 | $14.16 | 2,018,800 | — | — |
| 2014-11-10 | $13.77 | $14.21 | 2,156,800 | — | — |
| 2014-11-07 | $13.64 | $14.07 | 3,356,400 | — | — |
| 2014-11-06 | $13.74 | $14.18 | 4,150,000 | — | — |
| 2014-11-05 | $13.40 | $13.83 | 4,835,600 | — | — |
| 2014-11-04 | $13.32 | $13.74 | 4,038,000 | — | — |
| 2014-11-03 | $13.38 | $13.81 | 5,175,600 | — | — |
| 2014-10-31 | $13.16 | $13.58 | 30,292,400 | — | — |
| 2014-10-30 | $14.68 | $15.15 | 7,241,600 | — | — |
| 2014-10-29 | $14.47 | $14.94 | 5,028,400 | — | — |
| 2014-10-28 | $14.52 | $14.98 | 3,686,800 | — | — |
| 2014-10-27 | $14.38 | $14.84 | 3,821,600 | — | — |
| 2014-10-24 | $14.22 | $14.68 | 1,878,800 | — | — |
| 2014-10-23 | $14.30 | $14.76 | 3,710,800 | — | — |
| 2014-10-22 | $13.78 | $14.22 | 2,472,000 | — | — |
| 2014-10-21 | $13.84 | $14.29 | 3,526,800 | — | — |
| 2014-10-20 | $13.53 | $13.96 | 2,677,200 | — | — |
| 2014-10-17 | $13.16 | $13.58 | 1,811,200 | — | — |
| 2014-10-16 | $12.93 | $13.34 | 2,307,600 | — | — |
| 2014-10-15 | $12.72 | $13.13 | 3,879,200 | — | — |
| 2014-10-14 | $12.49 | $12.89 | 3,938,400 | — | — |
| 2014-10-13 | $12.51 | $12.91 | 3,034,000 | — | — |
| 2014-10-10 | $12.77 | $13.17 | 3,192,800 | — | — |
| 2014-10-09 | $13.01 | $13.42 | 2,643,200 | — | — |
| 2014-10-08 | $13.54 | $13.97 | 2,677,600 | — | — |
| 2014-10-07 | $13.52 | $13.96 | 2,642,000 | — | — |
| 2014-10-06 | $13.75 | $14.19 | 2,480,000 | — | — |
| 2014-10-03 | $13.83 | $14.27 | 1,930,800 | — | — |
| 2014-10-02 | $13.66 | $14.09 | 2,556,400 | — | — |
| 2014-10-01 | $13.56 | $13.99 | 3,533,200 | — | — |
| 2014-09-30 | $14.04 | $14.49 | 1,919,200 | — | — |
| 2014-09-29 | $14.38 | $14.84 | 1,489,200 | — | — |
| 2014-09-26 | $14.31 | $14.76 | 1,908,400 | — | — |
| 2014-09-25 | $14.31 | $14.77 | 2,389,600 | — | — |
| 2014-09-24 | $14.47 | $14.93 | 2,959,600 | — | — |
| 2014-09-23 | $14.43 | $14.89 | 1,845,200 | — | — |
| 2014-09-22 | $14.56 | $15.02 | 2,469,200 | — | — |
| 2014-09-19 | $14.87 | $15.34 | 3,354,000 | — | — |
| 2014-09-18 | $14.77 | $15.25 | 1,480,800 | — | — |
| 2014-09-17 | $15.00 | $15.48 | 1,947,200 | — | — |
| 2014-09-16 | $14.91 | $15.38 | 2,449,200 | — | — |
| 2014-09-15 | $14.80 | $15.27 | 1,796,400 | — | — |
| 2014-09-12 | $14.86 | $15.33 | 1,485,200 | — | — |
| 2014-09-11 | $15.10 | $15.58 | 2,036,400 | — | — |
| 2014-09-10 | $15.12 | $15.61 | 2,527,200 | — | — |
| 2014-09-09 | $15.24 | $15.72 | 3,296,400 | — | — |
| 2014-09-08 | $15.25 | $15.74 | 2,836,000 | — | — |
| 2014-09-05 | $15.26 | $15.75 | 2,570,000 | — | — |
| 2014-09-04 | $15.02 | $15.50 | 3,441,200 | — | — |
| 2014-09-03 | $14.88 | $15.36 | 4,166,000 | — | — |
| 2014-09-02 | $14.73 | $15.20 | 3,929,200 | — | — |
| 2014-08-29 | $14.63 | $15.10 | 2,461,200 | — | — |
| 2014-08-28 | $14.43 | $14.89 | 1,228,400 | — | — |
| 2014-08-27 | $14.54 | $15.01 | 1,623,600 | — | — |
| 2014-08-26 | $14.44 | $14.90 | 2,616,800 | — | — |
| 2014-08-25 | $14.37 | $14.83 | 2,374,800 | — | — |
| 2014-08-22 | $14.56 | $15.03 | 2,634,800 | — | — |
| 2014-08-21 | $14.46 | $14.92 | 4,224,800 | — | — |
| 2014-08-20 | $14.66 | $15.13 | 1,983,600 | — | — |
| 2014-08-19 | $14.76 | $15.23 | 3,092,800 | — | — |
| 2014-08-18 | $14.77 | $15.25 | 3,549,600 | — | — |
| 2014-08-15 | $14.56 | $15.02 | 3,424,800 | — | — |
| 2014-08-14 | $14.75 | $15.22 | 2,916,000 | — | — |
| 2014-08-13 | $14.72 | $15.19 | 2,744,000 | — | — |
| 2014-08-12 | $14.64 | $15.11 | 1,874,000 | — | — |
| 2014-08-11 | $14.65 | $15.12 | 3,370,800 | — | — |
| 2014-08-08 | $14.21 | $14.66 | 3,022,800 | — | — |
| 2014-08-07 | $13.90 | $14.34 | 3,901,200 | — | — |
| 2014-08-06 | $13.72 | $14.16 | 2,051,200 | — | — |
| 2014-08-05 | $13.73 | $14.17 | 2,340,000 | — | — |
| 2014-08-04 | $13.82 | $14.26 | 3,783,600 | — | — |
| 2014-08-01 | $13.62 | $14.05 | 3,118,800 | — | — |
| 2014-07-31 | $13.68 | $14.12 | 3,026,400 | — | — |
| 2014-07-30 | $13.73 | $14.16 | 2,968,400 | — | — |
| 2014-07-29 | $13.57 | $14.00 | 4,114,400 | — | — |
| 2014-07-28 | $13.70 | $14.14 | 6,103,600 | — | — |
| 2014-07-25 | $13.94 | $14.38 | 14,010,800 | — | — |
| 2014-07-24 | $15.28 | $15.77 | 5,139,600 | — | — |
| 2014-07-23 | $15.28 | $15.77 | 3,614,800 | — | — |
| 2014-07-22 | $15.15 | $15.63 | 3,172,000 | — | — |
| 2014-07-21 | $15.07 | $15.55 | 2,834,800 | — | — |
| 2014-07-18 | $15.05 | $15.53 | 3,486,800 | — | — |
| 2014-07-17 | $14.97 | $15.45 | 6,809,200 | — | — |
| 2014-07-16 | $15.02 | $15.50 | 3,714,400 | — | — |
| 2014-07-15 | $15.13 | $15.61 | 3,048,400 | — | — |
| 2014-07-14 | $15.34 | $15.83 | 3,756,000 | — | — |
| 2014-07-11 | $15.20 | $15.69 | 4,154,400 | — | — |
| 2014-07-10 | $15.20 | $15.69 | 4,261,200 | — | — |
| 2014-07-09 | $15.01 | $15.49 | 3,466,400 | — | — |
| 2014-07-08 | $14.81 | $15.29 | 4,368,800 | — | — |
| 2014-07-07 | $14.95 | $15.43 | 1,948,000 | — | — |
| 2014-07-03 | $15.12 | $15.61 | 2,600,400 | — | — |
| 2014-07-02 | $14.86 | $15.34 | 2,278,000 | — | — |
| 2014-07-01 | $14.90 | $15.37 | 3,472,800 | — | — |
| 2014-06-30 | $14.93 | $15.40 | 3,289,600 | — | — |
| 2014-06-27 | $14.81 | $15.28 | 2,440,800 | — | — |
| 2014-06-26 | $14.73 | $15.20 | 3,066,400 | — | — |
| 2014-06-25 | $14.74 | $15.21 | 3,230,800 | — | — |
| 2014-06-24 | $14.46 | $14.92 | 3,780,800 | — | — |
| 2014-06-23 | $14.63 | $15.10 | 2,211,200 | — | — |
| 2014-06-20 | $14.52 | $14.99 | 4,542,000 | — | — |
| 2014-06-19 | $14.66 | $15.13 | 3,844,000 | — | — |
| 2014-06-18 | $14.44 | $14.91 | 1,924,800 | — | — |
| 2014-06-17 | $14.44 | $14.91 | 2,633,200 | — | — |
| 2014-06-16 | $14.41 | $14.87 | 3,308,000 | — | — |
| 2014-06-13 | $14.32 | $14.78 | 1,662,400 | — | — |
| 2014-06-12 | $14.38 | $14.84 | 2,412,800 | — | — |
| 2014-06-11 | $14.66 | $15.13 | 2,064,400 | — | — |
| 2014-06-10 | $14.58 | $15.04 | 3,243,600 | — | — |
| 2014-06-09 | $14.77 | $15.24 | 3,301,600 | — | — |
| 2014-06-06 | $14.76 | $15.23 | 4,471,600 | — | — |
| 2014-06-05 | $14.40 | $14.86 | 4,478,400 | — | — |
| 2014-06-04 | $14.36 | $14.82 | 6,235,600 | — | — |
| 2014-06-03 | $13.71 | $14.15 | 3,358,000 | — | — |
| 2014-06-02 | $13.85 | $14.29 | 2,694,400 | — | — |
| 2014-05-30 | $13.74 | $14.18 | 2,713,600 | — | — |
| 2014-05-29 | $13.64 | $14.08 | 3,292,400 | — | — |
| 2014-05-28 | $13.71 | $14.15 | 3,334,800 | — | — |
| 2014-05-27 | $14.01 | $14.46 | 2,933,200 | — | — |
| 2014-05-23 | $13.75 | $14.19 | 2,321,600 | — | — |
| 2014-05-22 | $13.56 | $13.99 | 2,522,800 | — | — |
| 2014-05-21 | $13.34 | $13.76 | 1,520,800 | — | — |
| 2014-05-20 | $13.38 | $13.81 | 1,909,600 | — | — |
| 2014-05-19 | $13.61 | $14.04 | 2,309,600 | — | — |
| 2014-05-16 | $13.51 | $13.94 | 2,637,600 | — | — |
| 2014-05-15 | $13.46 | $13.89 | 3,995,200 | — | — |
| 2014-05-14 | $13.62 | $14.06 | 2,685,600 | — | — |
| 2014-05-13 | $13.72 | $14.16 | 3,210,800 | — | — |
| 2014-05-12 | $13.69 | $14.13 | 2,791,600 | — | — |
| 2014-05-09 | $13.30 | $13.72 | 3,193,200 | — | — |
| 2014-05-08 | $13.12 | $13.54 | 4,821,200 | — | — |
| 2014-05-07 | $13.22 | $13.64 | 3,525,600 | — | — |
| 2014-05-06 | $13.09 | $13.51 | 3,774,800 | — | — |
| 2014-05-05 | $13.24 | $13.66 | 5,025,200 | — | — |
| 2014-05-02 | $13.30 | $13.73 | 8,125,200 | — | — |
| 2014-05-01 | $12.64 | $13.04 | 6,380,800 | — | — |
| 2014-04-30 | $12.55 | $12.95 | 5,922,800 | — | — |
| 2014-04-29 | $12.23 | $12.62 | 3,482,400 | — | — |
| 2014-04-28 | $12.16 | $12.54 | 4,133,600 | — | — |
| 2014-04-25 | $12.34 | $12.74 | 3,970,400 | — | — |
| 2014-04-24 | $12.71 | $13.11 | 2,991,200 | — | — |
| 2014-04-23 | $12.48 | $12.88 | 4,750,000 | — | — |
| 2014-04-22 | $12.70 | $13.11 | 4,091,600 | — | — |
| 2014-04-21 | $12.46 | $12.86 | 3,510,400 | — | — |
| 2014-04-17 | $12.09 | $12.48 | 2,612,000 | — | — |
| 2014-04-16 | $12.06 | $12.45 | 2,173,200 | — | — |
| 2014-04-15 | $11.91 | $12.29 | 3,365,200 | — | — |
| 2014-04-14 | $11.81 | $12.19 | 1,824,800 | — | — |
| 2014-04-11 | $11.93 | $12.31 | 3,146,400 | — | — |
| 2014-04-10 | $11.90 | $12.28 | 3,755,600 | — | — |
| 2014-04-09 | $12.10 | $12.49 | 2,100,400 | — | — |
| 2014-04-08 | $11.93 | $12.31 | 2,880,400 | — | — |
| 2014-04-07 | $11.70 | $12.07 | 5,789,600 | — | — |
| 2014-04-04 | $12.40 | $12.80 | 3,801,600 | — | — |
| 2014-04-03 | $12.56 | $12.96 | 3,558,000 | — | — |
| 2014-04-02 | $12.62 | $13.02 | 2,790,800 | — | — |
| 2014-04-01 | $12.50 | $12.90 | 4,782,000 | — | — |
| 2014-03-31 | $12.67 | $13.07 | 2,768,400 | — | — |
| 2014-03-28 | $12.43 | $12.82 | 2,894,000 | — | — |
| 2014-03-27 | $12.21 | $12.60 | 2,840,800 | — | — |
| 2014-03-26 | $12.36 | $12.76 | 2,478,000 | — | — |
| 2014-03-25 | $12.66 | $13.07 | 2,386,800 | — | — |
| 2014-03-24 | $12.54 | $12.94 | 3,879,600 | — | — |
| 2014-03-21 | $12.70 | $13.10 | 3,596,400 | — | — |
| 2014-03-20 | $12.84 | $13.25 | 2,084,400 | — | — |
| 2014-03-19 | $12.90 | $13.31 | 2,840,000 | — | — |
| 2014-03-18 | $12.93 | $13.34 | 1,562,800 | — | — |
| 2014-03-17 | $12.74 | $13.15 | 2,153,600 | — | — |
| 2014-03-14 | $12.59 | $13.00 | 2,619,600 | — | — |
| 2014-03-13 | $12.35 | $12.75 | 5,447,200 | — | — |
| 2014-03-12 | $12.72 | $13.13 | 4,866,800 | — | — |
| 2014-03-11 | $12.46 | $12.85 | 3,559,200 | — | — |
| 2014-03-10 | $12.52 | $12.92 | 2,422,000 | — | — |
| 2014-03-07 | $12.77 | $13.18 | 2,414,800 | — | — |
| 2014-03-06 | $12.89 | $13.30 | 1,872,800 | — | — |
| 2014-03-05 | $12.92 | $13.33 | 2,226,400 | — | — |
| 2014-03-04 | $12.81 | $13.22 | 2,696,800 | — | — |
| 2014-03-03 | $12.90 | $13.31 | 3,334,800 | — | — |
| 2014-02-28 | $12.97 | $13.38 | 3,693,600 | — | — |
| 2014-02-27 | $12.71 | $13.11 | 3,170,400 | — | — |
| 2014-02-26 | $12.57 | $12.97 | 4,182,000 | — | — |
| 2014-02-25 | $12.25 | $12.64 | 2,867,200 | — | — |
| 2014-02-24 | $12.36 | $12.75 | 4,068,400 | — | — |
| 2014-02-21 | $12.41 | $12.81 | 3,744,800 | — | — |
| 2014-02-20 | $12.37 | $12.76 | 3,091,600 | — | — |
| 2014-02-19 | $12.21 | $12.60 | 2,888,400 | — | — |
| 2014-02-18 | $12.21 | $12.60 | 5,017,200 | — | — |
| 2014-02-14 | $12.03 | $12.42 | 3,070,800 | — | — |
| 2014-02-13 | $11.86 | $12.24 | 4,052,000 | — | — |
| 2014-02-12 | $11.62 | $11.99 | 3,493,200 | — | — |
| 2014-02-11 | $11.49 | $11.86 | 4,443,600 | — | — |
| 2014-02-10 | $11.41 | $11.78 | 7,794,800 | — | — |
| 2014-02-07 | $11.78 | $12.16 | 14,169,600 | — | — |
| 2014-02-06 | $12.43 | $12.82 | 6,819,600 | — | — |
| 2014-02-05 | $11.86 | $12.24 | 2,958,400 | — | — |
| 2014-02-04 | $12.03 | $12.41 | 3,307,600 | — | — |
| 2014-02-03 | $11.84 | $12.21 | 7,321,600 | — | — |
| 2014-01-31 | $12.32 | $12.72 | 2,940,000 | — | — |
| 2014-01-30 | $12.30 | $12.69 | 4,650,000 | — | — |
| 2014-01-29 | $11.80 | $12.18 | 3,697,600 | — | — |
| 2014-01-28 | $11.74 | $12.12 | 4,306,800 | — | — |
| 2014-01-27 | $12.03 | $12.42 | 3,588,000 | — | — |
| 2014-01-24 | $11.93 | $12.31 | 3,456,800 | — | — |
| 2014-01-23 | $12.25 | $12.64 | 2,740,800 | — | — |
| 2014-01-22 | $12.21 | $12.60 | 2,471,200 | — | — |
| 2014-01-21 | $11.99 | $12.37 | 2,314,800 | — | — |
| 2014-01-17 | $12.04 | $12.42 | 2,036,800 | — | — |
| 2014-01-16 | $12.13 | $12.52 | 4,411,200 | — | — |
| 2014-01-15 | $12.22 | $12.61 | 3,102,800 | — | — |
| 2014-01-14 | $12.44 | $12.84 | 3,026,000 | — | — |
| 2014-01-13 | $12.36 | $12.75 | 3,229,200 | — | — |
| 2014-01-10 | $12.86 | $13.27 | 2,416,800 | — | — |
| 2014-01-09 | $12.83 | $13.24 | 1,924,400 | — | — |
| 2014-01-08 | $13.02 | $13.44 | 2,766,000 | — | — |
| 2014-01-07 | $12.84 | $13.25 | 4,250,000 | — | — |
| 2014-01-06 | $12.79 | $13.19 | 7,786,400 | — | — |
| 2014-01-03 | $13.60 | $14.03 | 2,928,800 | — | — |
| 2014-01-02 | $13.60 | $14.03 | 5,608,000 | — | — |