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
- 2004-10-21 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 | $16.51 | $25.97 | 1,629,600 | — | — |
| 2014-12-30 | $16.81 | $26.44 | 1,730,200 | — | — |
| 2014-12-29 | $16.93 | $26.63 | 2,602,200 | — | — |
| 2014-12-26 | $17.15 | $26.41 | 996,100 | — | — |
| 2014-12-24 | $17.17 | $26.44 | 526,200 | — | — |
| 2014-12-23 | $17.17 | $26.44 | 2,327,700 | — | — |
| 2014-12-22 | $17.16 | $26.42 | 2,328,400 | — | — |
| 2014-12-19 | $16.75 | $25.79 | 2,775,600 | — | — |
| 2014-12-18 | $16.83 | $25.92 | 1,690,100 | — | — |
| 2014-12-17 | $16.85 | $25.95 | 3,141,900 | — | — |
| 2014-12-16 | $16.26 | $25.04 | 2,812,600 | — | — |
| 2014-12-15 | $16.23 | $24.99 | 1,715,200 | — | — |
| 2014-12-12 | $16.56 | $25.50 | 2,576,700 | — | — |
| 2014-12-11 | $16.65 | $25.64 | 1,816,800 | — | — |
| 2014-12-10 | $16.50 | $25.41 | 1,359,400 | — | — |
| 2014-12-09 | $16.64 | $25.62 | 2,591,000 | — | — |
| 2014-12-08 | $16.36 | $25.19 | 2,158,900 | — | — |
| 2014-12-05 | $16.13 | $24.84 | 1,725,800 | — | — |
| 2014-12-04 | $16.01 | $24.65 | 955,600 | — | — |
| 2014-12-03 | $16.07 | $24.75 | 1,226,800 | — | — |
| 2014-12-02 | $16.02 | $24.67 | 1,747,600 | — | — |
| 2014-12-01 | $15.83 | $24.38 | 1,745,600 | — | — |
| 2014-11-28 | $16.01 | $24.65 | 1,520,000 | — | — |
| 2014-11-26 | $16.02 | $24.67 | 1,113,900 | — | — |
| 2014-11-25 | $15.83 | $24.38 | 1,095,200 | — | — |
| 2014-11-24 | $15.78 | $24.30 | 1,355,400 | — | — |
| 2014-11-21 | $15.78 | $24.30 | 1,211,100 | — | — |
| 2014-11-20 | $15.71 | $24.19 | 1,655,300 | — | — |
| 2014-11-19 | $15.55 | $23.94 | 1,929,800 | — | — |
| 2014-11-18 | $15.73 | $24.22 | 1,901,400 | — | — |
| 2014-11-17 | $15.61 | $24.04 | 2,497,400 | — | — |
| 2014-11-14 | $15.69 | $24.16 | 2,016,300 | — | — |
| 2014-11-13 | $15.64 | $24.08 | 1,395,200 | — | — |
| 2014-11-12 | $15.47 | $23.82 | 1,288,000 | — | — |
| 2014-11-11 | $15.58 | $23.99 | 931,800 | — | — |
| 2014-11-10 | $15.67 | $24.13 | 1,496,400 | — | — |
| 2014-11-07 | $15.36 | $23.65 | 1,613,100 | — | — |
| 2014-11-06 | $15.43 | $23.76 | 988,100 | — | — |
| 2014-11-05 | $15.40 | $23.71 | 1,600,600 | — | — |
| 2014-11-04 | $15.51 | $23.88 | 1,161,600 | — | — |
| 2014-11-03 | $15.56 | $23.96 | 1,785,600 | — | — |
| 2014-10-31 | $15.31 | $23.58 | 1,994,900 | — | — |
| 2014-10-30 | $15.02 | $23.13 | 2,495,700 | — | — |
| 2014-10-29 | $14.97 | $23.05 | 2,255,800 | — | — |
| 2014-10-28 | $15.14 | $23.31 | 1,509,900 | — | — |
| 2014-10-27 | $14.97 | $23.05 | 1,261,300 | — | — |
| 2014-10-24 | $14.90 | $22.94 | 1,081,500 | — | — |
| 2014-10-23 | $14.91 | $22.96 | 1,899,300 | — | — |
| 2014-10-22 | $14.55 | $22.40 | 1,219,300 | — | — |
| 2014-10-21 | $14.58 | $22.45 | 1,283,000 | — | — |
| 2014-10-20 | $14.36 | $22.11 | 1,564,800 | — | — |
| 2014-10-17 | $14.01 | $21.57 | 1,635,700 | — | — |
| 2014-10-16 | $13.87 | $21.36 | 1,967,200 | — | — |
| 2014-10-15 | $13.49 | $20.77 | 3,109,000 | — | — |
| 2014-10-14 | $13.55 | $20.87 | 2,644,000 | — | — |
| 2014-10-13 | $13.42 | $20.66 | 2,191,100 | — | — |
| 2014-10-10 | $13.61 | $20.96 | 1,210,200 | — | — |
| 2014-10-09 | $13.78 | $21.22 | 1,721,100 | — | — |
| 2014-10-08 | $14.05 | $21.64 | 1,854,300 | — | — |
| 2014-10-07 | $13.53 | $20.83 | 1,098,700 | — | — |
| 2014-10-06 | $13.69 | $21.08 | 1,172,600 | — | — |
| 2014-10-03 | $13.72 | $21.13 | 833,900 | — | — |
| 2014-10-02 | $13.59 | $20.93 | 1,203,100 | — | — |
| 2014-10-01 | $13.65 | $21.02 | 1,289,800 | — | — |
| 2014-09-30 | $13.82 | $21.28 | 1,672,800 | — | — |
| 2014-09-29 | $14.03 | $21.60 | 1,270,300 | — | — |
| 2014-09-26 | $13.99 | $21.54 | 1,259,200 | — | — |
| 2014-09-25 | $13.71 | $21.03 | 1,181,000 | — | — |
| 2014-09-24 | $13.80 | $21.17 | 2,788,700 | — | — |
| 2014-09-23 | $13.77 | $21.13 | 4,114,500 | — | — |
| 2014-09-22 | $14.00 | $21.48 | 1,151,400 | — | — |
| 2014-09-19 | $14.24 | $21.85 | 2,896,100 | — | — |
| 2014-09-18 | $14.08 | $21.60 | 1,343,500 | — | — |
| 2014-09-17 | $14.16 | $21.72 | 850,300 | — | — |
| 2014-09-16 | $14.18 | $21.76 | 884,800 | — | — |
| 2014-09-15 | $13.99 | $21.46 | 1,097,000 | — | — |
| 2014-09-12 | $14.03 | $21.53 | 1,030,800 | — | — |
| 2014-09-11 | $14.47 | $22.20 | 886,300 | — | — |
| 2014-09-10 | $14.43 | $22.14 | 869,100 | — | — |
| 2014-09-09 | $14.61 | $22.42 | 861,600 | — | — |
| 2014-09-08 | $14.71 | $22.57 | 898,700 | — | — |
| 2014-09-05 | $14.76 | $22.65 | 794,100 | — | — |
| 2014-09-04 | $14.55 | $22.32 | 1,167,300 | — | — |
| 2014-09-03 | $14.64 | $22.46 | 888,000 | — | — |
| 2014-09-02 | $14.62 | $22.43 | 963,600 | — | — |
| 2014-08-29 | $14.57 | $22.35 | 911,700 | — | — |
| 2014-08-28 | $14.52 | $22.28 | 801,600 | — | — |
| 2014-08-27 | $14.60 | $22.40 | 1,218,200 | — | — |
| 2014-08-26 | $14.58 | $22.37 | 796,900 | — | — |
| 2014-08-25 | $14.54 | $22.31 | 1,354,200 | — | — |
| 2014-08-22 | $14.49 | $22.23 | 927,000 | — | — |
| 2014-08-21 | $14.65 | $22.48 | 1,005,100 | — | — |
| 2014-08-20 | $14.68 | $22.52 | 1,030,500 | — | — |
| 2014-08-19 | $14.71 | $22.57 | 1,032,800 | — | — |
| 2014-08-18 | $14.67 | $22.51 | 1,205,400 | — | — |
| 2014-08-15 | $14.34 | $22.00 | 2,475,400 | — | — |
| 2014-08-14 | $14.47 | $22.20 | 1,856,300 | — | — |
| 2014-08-13 | $14.47 | $22.20 | 1,297,900 | — | — |
| 2014-08-12 | $14.35 | $22.02 | 1,090,900 | — | — |
| 2014-08-11 | $14.44 | $22.15 | 1,252,100 | — | — |
| 2014-08-08 | $14.24 | $21.85 | 2,002,900 | — | — |
| 2014-08-07 | $14.18 | $21.76 | 1,093,100 | — | — |
| 2014-08-06 | $14.23 | $21.83 | 809,700 | — | — |
| 2014-08-05 | $14.21 | $21.80 | 908,000 | — | — |
| 2014-08-04 | $14.46 | $22.19 | 1,328,900 | — | — |
| 2014-08-01 | $14.19 | $21.77 | 1,494,200 | — | — |
| 2014-07-31 | $14.19 | $21.77 | 3,054,100 | — | — |
| 2014-07-30 | $14.59 | $22.38 | 1,131,800 | — | — |
| 2014-07-29 | $14.70 | $22.55 | 1,301,300 | — | — |
| 2014-07-28 | $14.82 | $22.74 | 1,144,600 | — | — |
| 2014-07-25 | $14.65 | $22.48 | 1,431,000 | — | — |
| 2014-07-24 | $14.81 | $22.72 | 1,139,600 | — | — |
| 2014-07-23 | $14.99 | $23.00 | 903,000 | — | — |
| 2014-07-22 | $15.15 | $23.24 | 2,027,300 | — | — |
| 2014-07-21 | $15.03 | $23.06 | 1,159,700 | — | — |
| 2014-07-18 | $15.17 | $23.27 | 1,174,100 | — | — |
| 2014-07-17 | $14.87 | $22.81 | 1,190,800 | — | — |
| 2014-07-16 | $15.03 | $23.06 | 1,904,300 | — | — |
| 2014-07-15 | $14.80 | $22.71 | 1,403,900 | — | — |
| 2014-07-14 | $14.84 | $22.77 | 1,349,300 | — | — |
| 2014-07-11 | $14.76 | $22.65 | 1,176,500 | — | — |
| 2014-07-10 | $14.85 | $22.78 | 2,304,800 | — | — |
| 2014-07-09 | $14.83 | $22.75 | 1,752,600 | — | — |
| 2014-07-08 | $14.80 | $22.71 | 1,705,700 | — | — |
| 2014-07-07 | $14.89 | $22.84 | 1,445,900 | — | — |
| 2014-07-03 | $14.92 | $22.89 | 2,459,400 | — | — |
| 2014-07-02 | $14.86 | $22.80 | 2,647,000 | — | — |
| 2014-07-01 | $14.94 | $22.92 | 2,942,200 | — | — |
| 2014-06-30 | $14.93 | $22.91 | 2,672,000 | — | — |
| 2014-06-27 | $14.81 | $22.72 | 2,623,000 | — | — |
| 2014-06-26 | $14.79 | $22.69 | 1,623,700 | — | — |
| 2014-06-25 | $14.88 | $22.75 | 2,007,300 | — | — |
| 2014-06-24 | $14.79 | $22.62 | 2,040,000 | — | — |
| 2014-06-23 | $14.85 | $22.71 | 1,530,400 | — | — |
| 2014-06-20 | $14.78 | $22.60 | 10,077,200 | — | — |
| 2014-06-19 | $14.87 | $22.74 | 1,305,300 | — | — |
| 2014-06-18 | $14.86 | $22.72 | 1,236,700 | — | — |
| 2014-06-17 | $14.77 | $22.58 | 1,428,200 | — | — |
| 2014-06-16 | $14.56 | $22.26 | 1,888,300 | — | — |
| 2014-06-13 | $14.84 | $22.69 | 1,189,400 | — | — |
| 2014-06-12 | $14.81 | $22.65 | 1,305,700 | — | — |
| 2014-06-11 | $14.98 | $22.91 | 1,338,200 | — | — |
| 2014-06-10 | $15.01 | $22.95 | 1,095,900 | — | — |
| 2014-06-09 | $15.10 | $23.09 | 1,086,800 | — | — |
| 2014-06-06 | $15.25 | $23.32 | 966,100 | — | — |
| 2014-06-05 | $15.20 | $23.24 | 1,383,300 | — | — |
| 2014-06-04 | $14.85 | $22.71 | 1,102,700 | — | — |
| 2014-06-03 | $14.80 | $22.63 | 1,302,100 | — | — |
| 2014-06-02 | $14.73 | $22.52 | 1,407,900 | — | — |
| 2014-05-30 | $14.69 | $22.46 | 2,135,900 | — | — |
| 2014-05-29 | $14.56 | $22.26 | 1,915,700 | — | — |
| 2014-05-28 | $14.53 | $22.22 | 2,709,400 | — | — |
| 2014-05-27 | $14.49 | $22.16 | 1,516,700 | — | — |
| 2014-05-23 | $14.27 | $21.82 | 2,502,100 | — | — |
| 2014-05-22 | $14.03 | $21.45 | 2,249,700 | — | — |
| 2014-05-21 | $13.98 | $21.38 | 892,600 | — | — |
| 2014-05-20 | $14.06 | $21.50 | 1,386,400 | — | — |
| 2014-05-19 | $14.21 | $21.73 | 840,700 | — | — |
| 2014-05-16 | $14.21 | $21.73 | 1,000,700 | — | — |
| 2014-05-15 | $13.89 | $21.24 | 1,797,600 | — | — |
| 2014-05-14 | $14.09 | $21.54 | 1,153,100 | — | — |
| 2014-05-13 | $14.27 | $21.82 | 1,458,800 | — | — |
| 2014-05-12 | $14.53 | $22.22 | 1,174,200 | — | — |
| 2014-05-09 | $14.30 | $21.87 | 1,403,400 | — | — |
| 2014-05-08 | $14.38 | $21.99 | 967,100 | — | — |
| 2014-05-07 | $14.29 | $21.85 | 1,983,600 | — | — |
| 2014-05-06 | $14.11 | $21.58 | 1,538,800 | — | — |
| 2014-05-05 | $14.35 | $21.94 | 1,116,400 | — | — |
| 2014-05-02 | $14.46 | $22.11 | 2,325,000 | — | — |
| 2014-05-01 | $14.49 | $22.16 | 2,531,800 | — | — |
| 2014-04-30 | $14.31 | $21.88 | 2,924,800 | — | — |
| 2014-04-29 | $13.88 | $21.22 | 2,500,500 | — | — |
| 2014-04-28 | $13.89 | $21.24 | 1,773,800 | — | — |
| 2014-04-25 | $13.81 | $21.12 | 1,569,100 | — | — |
| 2014-04-24 | $13.93 | $21.30 | 858,900 | — | — |
| 2014-04-23 | $13.92 | $21.28 | 1,701,000 | — | — |
| 2014-04-22 | $13.96 | $21.35 | 931,200 | — | — |
| 2014-04-21 | $13.91 | $21.27 | 1,245,400 | — | — |
| 2014-04-17 | $13.81 | $21.12 | 1,898,600 | — | — |
| 2014-04-16 | $13.74 | $21.01 | 1,537,800 | — | — |
| 2014-04-15 | $13.58 | $20.77 | 1,977,700 | — | — |
| 2014-04-14 | $13.43 | $20.54 | 1,534,500 | — | — |
| 2014-04-11 | $13.22 | $20.21 | 2,293,600 | — | — |
| 2014-04-10 | $13.36 | $20.43 | 2,984,500 | — | — |
| 2014-04-09 | $13.81 | $21.12 | 2,525,900 | — | — |
| 2014-04-08 | $13.93 | $21.30 | 2,168,500 | — | — |
| 2014-04-07 | $13.75 | $21.02 | 1,981,900 | — | — |
| 2014-04-04 | $13.93 | $21.30 | 1,493,500 | — | — |
| 2014-04-03 | $14.04 | $21.47 | 1,408,800 | — | — |
| 2014-04-02 | $14.06 | $21.50 | 1,671,900 | — | — |
| 2014-04-01 | $13.93 | $21.30 | 1,423,500 | — | — |
| 2014-03-31 | $13.73 | $20.99 | 1,235,200 | — | — |
| 2014-03-28 | $13.59 | $20.78 | 1,316,800 | — | — |
| 2014-03-27 | $13.56 | $20.73 | 1,860,400 | — | — |
| 2014-03-26 | $13.61 | $20.73 | 3,143,500 | — | — |
| 2014-03-25 | $13.89 | $21.16 | 2,068,500 | — | — |
| 2014-03-24 | $13.66 | $20.81 | 5,091,100 | — | — |
| 2014-03-21 | $14.00 | $21.33 | 3,639,100 | — | — |
| 2014-03-20 | $13.70 | $20.87 | 2,367,600 | — | — |
| 2014-03-19 | $13.64 | $20.78 | 2,345,700 | — | — |
| 2014-03-18 | $14.00 | $21.33 | 1,852,900 | — | — |
| 2014-03-17 | $13.99 | $21.31 | 2,006,500 | — | — |
| 2014-03-14 | $13.83 | $21.07 | 2,197,300 | — | — |
| 2014-03-13 | $13.56 | $20.66 | 2,589,100 | — | — |
| 2014-03-12 | $13.54 | $20.63 | 2,450,600 | — | — |
| 2014-03-11 | $13.42 | $20.45 | 2,724,800 | — | — |
| 2014-03-10 | $13.34 | $20.32 | 1,532,500 | — | — |
| 2014-03-07 | $13.50 | $20.57 | 1,590,400 | — | — |
| 2014-03-06 | $13.61 | $20.73 | 1,246,400 | — | — |
| 2014-03-05 | $13.58 | $20.69 | 1,170,500 | — | — |
| 2014-03-04 | $13.75 | $20.95 | 2,508,900 | — | — |
| 2014-03-03 | $13.51 | $20.58 | 1,087,700 | — | — |
| 2014-02-28 | $13.52 | $20.60 | 1,940,900 | — | — |
| 2014-02-27 | $13.52 | $20.60 | 1,232,700 | — | — |
| 2014-02-26 | $13.74 | $20.93 | 2,786,000 | — | — |
| 2014-02-25 | $13.64 | $20.78 | 3,055,300 | — | — |
| 2014-02-24 | $13.46 | $20.51 | 1,772,100 | — | — |
| 2014-02-21 | $13.35 | $20.34 | 2,331,100 | — | — |
| 2014-02-20 | $13.38 | $20.38 | 1,627,600 | — | — |
| 2014-02-19 | $13.41 | $20.43 | 1,656,900 | — | — |
| 2014-02-18 | $13.41 | $20.43 | 1,379,700 | — | — |
| 2014-02-14 | $13.40 | $20.41 | 1,695,800 | — | — |
| 2014-02-13 | $13.30 | $20.26 | 2,089,500 | — | — |
| 2014-02-12 | $13.22 | $20.14 | 2,121,800 | — | — |
| 2014-02-11 | $13.11 | $19.97 | 1,444,900 | — | — |
| 2014-02-10 | $12.89 | $19.64 | 1,321,200 | — | — |
| 2014-02-07 | $12.64 | $19.26 | 1,966,900 | — | — |
| 2014-02-06 | $12.56 | $19.13 | 1,262,400 | — | — |
| 2014-02-05 | $12.46 | $18.98 | 1,773,800 | — | — |
| 2014-02-04 | $12.59 | $19.18 | 1,441,300 | — | — |
| 2014-02-03 | $12.52 | $19.07 | 2,137,800 | — | — |
| 2014-01-31 | $12.83 | $19.55 | 1,884,700 | — | — |
| 2014-01-30 | $12.83 | $19.55 | 1,489,400 | — | — |
| 2014-01-29 | $12.69 | $19.33 | 1,430,500 | — | — |
| 2014-01-28 | $12.76 | $19.44 | 2,687,000 | — | — |
| 2014-01-27 | $12.82 | $19.53 | 1,686,100 | — | — |
| 2014-01-24 | $13.12 | $19.99 | 1,674,000 | — | — |
| 2014-01-23 | $13.44 | $20.48 | 1,196,600 | — | — |
| 2014-01-22 | $13.52 | $20.60 | 1,156,100 | — | — |
| 2014-01-21 | $13.35 | $20.34 | 1,241,600 | — | — |
| 2014-01-17 | $13.38 | $20.38 | 1,269,200 | — | — |
| 2014-01-16 | $13.49 | $20.55 | 1,153,800 | — | — |
| 2014-01-15 | $13.42 | $20.45 | 2,271,500 | — | — |
| 2014-01-14 | $13.30 | $20.26 | 1,089,000 | — | — |
| 2014-01-13 | $13.11 | $19.97 | 1,298,300 | — | — |
| 2014-01-10 | $13.34 | $20.32 | 1,024,300 | — | — |
| 2014-01-09 | $13.31 | $20.28 | 1,127,200 | — | — |
| 2014-01-08 | $13.35 | $20.34 | 1,263,700 | — | — |
| 2014-01-07 | $13.38 | $20.38 | 2,029,900 | — | — |
| 2014-01-06 | $13.36 | $20.35 | 1,518,400 | — | — |
| 2014-01-03 | $13.44 | $20.48 | 1,204,100 | — | — |
| 2014-01-02 | $13.32 | $20.29 | 1,218,500 | — | — |