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
- 2002-07-18 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 | $13.64 | $16.26 | 2,642,200 | — | — |
| 2014-12-30 | $13.76 | $16.40 | 2,858,900 | — | — |
| 2014-12-29 | $13.62 | $16.24 | 3,405,800 | — | — |
| 2014-12-26 | $13.55 | $16.15 | 2,244,100 | — | — |
| 2014-12-24 | $13.33 | $15.89 | 2,642,700 | — | — |
| 2014-12-23 | $13.38 | $15.95 | 4,213,200 | — | — |
| 2014-12-22 | $12.85 | $15.32 | 3,507,400 | — | — |
| 2014-12-19 | $13.25 | $15.80 | 5,015,600 | — | — |
| 2014-12-18 | $12.88 | $15.36 | 7,846,000 | — | — |
| 2014-12-17 | $12.36 | $14.74 | 6,483,400 | — | — |
| 2014-12-16 | $11.19 | $13.34 | 5,811,400 | — | — |
| 2014-12-15 | $11.12 | $13.26 | 5,467,500 | — | — |
| 2014-12-12 | $11.07 | $13.20 | 8,065,000 | — | — |
| 2014-12-11 | $11.84 | $14.12 | 7,282,000 | — | — |
| 2014-12-10 | $13.02 | $15.06 | 4,461,100 | — | — |
| 2014-12-09 | $13.86 | $16.03 | 3,813,300 | — | — |
| 2014-12-08 | $13.87 | $16.04 | 2,803,200 | — | — |
| 2014-12-05 | $14.57 | $16.85 | 2,621,100 | — | — |
| 2014-12-04 | $14.72 | $17.02 | 2,559,800 | — | — |
| 2014-12-03 | $15.41 | $17.82 | 3,309,000 | — | — |
| 2014-12-02 | $15.02 | $17.37 | 3,448,600 | — | — |
| 2014-12-01 | $15.17 | $17.54 | 3,885,900 | — | — |
| 2014-11-28 | $15.51 | $17.93 | 4,052,800 | — | — |
| 2014-11-26 | $16.81 | $19.44 | 1,700,300 | — | — |
| 2014-11-25 | $17.08 | $19.75 | 3,086,800 | — | — |
| 2014-11-24 | $16.88 | $19.52 | 3,502,700 | — | — |
| 2014-11-21 | $17.73 | $20.50 | 6,586,100 | — | — |
| 2014-11-20 | $16.11 | $18.63 | 2,545,500 | — | — |
| 2014-11-19 | $15.82 | $18.29 | 4,267,100 | — | — |
| 2014-11-18 | $16.33 | $18.88 | 2,713,500 | — | — |
| 2014-11-17 | $16.20 | $18.73 | 2,758,700 | — | — |
| 2014-11-14 | $16.03 | $18.54 | 2,620,500 | — | — |
| 2014-11-13 | $15.54 | $17.97 | 2,608,200 | — | — |
| 2014-11-12 | $16.15 | $18.67 | 2,693,500 | — | — |
| 2014-11-11 | $16.11 | $18.63 | 1,953,300 | — | — |
| 2014-11-10 | $16.10 | $18.62 | 3,436,500 | — | — |
| 2014-11-07 | $16.59 | $19.18 | 4,109,700 | — | — |
| 2014-11-06 | $15.19 | $17.56 | 2,634,700 | — | — |
| 2014-11-05 | $15.44 | $17.85 | 3,237,700 | — | — |
| 2014-11-04 | $14.99 | $17.33 | 3,790,700 | — | — |
| 2014-11-03 | $15.69 | $18.14 | 3,012,300 | — | — |
| 2014-10-31 | $15.78 | $18.25 | 3,134,900 | — | — |
| 2014-10-30 | $15.65 | $18.10 | 5,208,200 | — | — |
| 2014-10-29 | $16.22 | $18.76 | 6,838,200 | — | — |
| 2014-10-28 | $15.94 | $18.43 | 3,103,000 | — | — |
| 2014-10-27 | $15.43 | $17.84 | 2,404,400 | — | — |
| 2014-10-24 | $15.87 | $18.35 | 1,512,500 | — | — |
| 2014-10-23 | $15.89 | $18.37 | 2,747,600 | — | — |
| 2014-10-22 | $15.67 | $18.12 | 3,137,800 | — | — |
| 2014-10-21 | $16.08 | $18.59 | 3,230,800 | — | — |
| 2014-10-20 | $15.51 | $17.93 | 2,769,300 | — | — |
| 2014-10-17 | $15.65 | $18.10 | 4,561,600 | — | — |
| 2014-10-16 | $15.53 | $17.96 | 4,948,600 | — | — |
| 2014-10-15 | $15.93 | $18.42 | 4,613,300 | — | — |
| 2014-10-14 | $16.16 | $18.69 | 5,098,200 | — | — |
| 2014-10-13 | $16.26 | $18.80 | 5,306,100 | — | — |
| 2014-10-10 | $16.05 | $18.56 | 5,601,000 | — | — |
| 2014-10-09 | $16.15 | $18.67 | 7,704,300 | — | — |
| 2014-10-08 | $17.40 | $20.12 | 5,739,700 | — | — |
| 2014-10-07 | $16.95 | $19.60 | 4,774,600 | — | — |
| 2014-10-06 | $17.83 | $20.62 | 3,806,500 | — | — |
| 2014-10-03 | $17.72 | $20.49 | 4,258,100 | — | — |
| 2014-10-02 | $18.40 | $21.28 | 3,165,700 | — | — |
| 2014-10-01 | $18.58 | $21.48 | 3,380,400 | — | — |
| 2014-09-30 | $18.89 | $21.84 | 3,041,500 | — | — |
| 2014-09-29 | $18.91 | $21.87 | 2,023,400 | — | — |
| 2014-09-26 | $19.27 | $22.28 | 1,734,600 | — | — |
| 2014-09-25 | $19.24 | $22.25 | 3,159,800 | — | — |
| 2014-09-24 | $19.89 | $23.00 | 2,605,200 | — | — |
| 2014-09-23 | $19.86 | $22.96 | 4,610,300 | — | — |
| 2014-09-22 | $19.69 | $22.77 | 4,438,000 | — | — |
| 2014-09-19 | $20.06 | $23.20 | 5,674,400 | — | — |
| 2014-09-18 | $21.26 | $24.58 | 4,029,300 | — | — |
| 2014-09-17 | $21.53 | $24.90 | 3,805,100 | — | — |
| 2014-09-16 | $21.57 | $24.94 | 2,521,400 | — | — |
| 2014-09-15 | $21.12 | $24.42 | 1,589,900 | — | — |
| 2014-09-12 | $21.35 | $24.69 | 1,538,800 | — | — |
| 2014-09-11 | $21.29 | $24.62 | 2,115,200 | — | — |
| 2014-09-10 | $21.40 | $24.74 | 1,440,400 | — | — |
| 2014-09-09 | $21.83 | $25.24 | 1,518,800 | — | — |
| 2014-09-08 | $21.97 | $25.40 | 1,196,000 | — | — |
| 2014-09-05 | $22.34 | $25.83 | 702,000 | — | — |
| 2014-09-04 | $22.29 | $25.77 | 1,208,700 | — | — |
| 2014-09-03 | $22.40 | $25.90 | 1,164,800 | — | — |
| 2014-09-02 | $22.37 | $25.87 | 1,215,300 | — | — |
| 2014-08-29 | $22.74 | $26.29 | 1,458,900 | — | — |
| 2014-08-28 | $22.73 | $26.28 | 1,400,700 | — | — |
| 2014-08-27 | $23.09 | $26.70 | 770,200 | — | — |
| 2014-08-26 | $23.15 | $26.77 | 1,246,100 | — | — |
| 2014-08-25 | $22.88 | $26.46 | 810,100 | — | — |
| 2014-08-22 | $22.90 | $26.48 | 1,808,400 | — | — |
| 2014-08-21 | $22.85 | $26.42 | 1,108,100 | — | — |
| 2014-08-20 | $23.26 | $26.90 | 1,297,700 | — | — |
| 2014-08-19 | $22.85 | $26.42 | 874,600 | — | — |
| 2014-08-18 | $23.11 | $26.72 | 1,576,500 | — | — |
| 2014-08-15 | $22.99 | $26.58 | 1,983,300 | — | — |
| 2014-08-14 | $23.01 | $26.61 | 1,154,600 | — | — |
| 2014-08-13 | $22.98 | $26.57 | 1,990,000 | — | — |
| 2014-08-12 | $23.15 | $26.77 | 2,158,900 | — | — |
| 2014-08-11 | $23.63 | $27.32 | 1,212,400 | — | — |
| 2014-08-08 | $23.38 | $27.03 | 1,368,200 | — | — |
| 2014-08-07 | $23.25 | $26.88 | 1,569,100 | — | — |
| 2014-08-06 | $23.64 | $27.34 | 1,477,900 | — | — |
| 2014-08-05 | $23.69 | $27.39 | 2,172,600 | — | — |
| 2014-08-04 | $23.94 | $27.68 | 1,430,200 | — | — |
| 2014-08-01 | $23.77 | $27.49 | 2,450,700 | — | — |
| 2014-07-31 | $23.96 | $27.71 | 2,260,000 | — | — |
| 2014-07-30 | $24.45 | $28.27 | 2,861,400 | — | — |
| 2014-07-29 | $24.25 | $28.04 | 2,463,500 | — | — |
| 2014-07-28 | $23.90 | $27.64 | 1,447,200 | — | — |
| 2014-07-25 | $23.43 | $27.09 | 2,539,500 | — | — |
| 2014-07-24 | $24.15 | $27.92 | 3,459,400 | — | — |
| 2014-07-23 | $23.87 | $27.60 | 2,008,200 | — | — |
| 2014-07-22 | $23.69 | $27.39 | 1,394,200 | — | — |
| 2014-07-21 | $23.66 | $27.36 | 1,146,600 | — | — |
| 2014-07-18 | $23.52 | $27.20 | 1,265,700 | — | — |
| 2014-07-17 | $23.78 | $27.50 | 1,574,300 | — | — |
| 2014-07-16 | $24.11 | $27.88 | 1,973,800 | — | — |
| 2014-07-15 | $23.60 | $27.29 | 1,819,700 | — | — |
| 2014-07-14 | $23.99 | $27.74 | 1,381,200 | — | — |
| 2014-07-11 | $24.16 | $27.94 | 1,988,000 | — | — |
| 2014-07-10 | $24.39 | $28.20 | 2,553,300 | — | — |
| 2014-07-09 | $24.38 | $28.19 | 1,655,500 | — | — |
| 2014-07-08 | $24.32 | $28.12 | 2,456,500 | — | — |
| 2014-07-07 | $24.55 | $28.39 | 2,950,800 | — | — |
| 2014-07-03 | $24.41 | $28.23 | 2,502,000 | — | — |
| 2014-07-02 | $23.82 | $27.54 | 4,696,500 | — | — |
| 2014-07-01 | $23.53 | $27.21 | 3,139,600 | — | — |
| 2014-06-30 | $22.83 | $26.40 | 1,846,200 | — | — |
| 2014-06-27 | $22.40 | $25.90 | 1,722,000 | — | — |
| 2014-06-26 | $22.16 | $25.62 | 1,710,200 | — | — |
| 2014-06-25 | $22.07 | $25.52 | 2,842,800 | — | — |
| 2014-06-24 | $22.29 | $25.77 | 2,186,200 | — | — |
| 2014-06-23 | $22.82 | $26.39 | 2,174,700 | — | — |
| 2014-06-20 | $22.49 | $26.01 | 1,475,400 | — | — |
| 2014-06-19 | $22.46 | $25.97 | 2,141,400 | — | — |
| 2014-06-18 | $22.09 | $25.54 | 1,517,500 | — | — |
| 2014-06-17 | $21.43 | $24.78 | 1,318,900 | — | — |
| 2014-06-16 | $21.42 | $24.77 | 1,195,700 | — | — |
| 2014-06-13 | $21.46 | $24.81 | 1,774,400 | — | — |
| 2014-06-12 | $21.33 | $24.66 | 2,447,800 | — | — |
| 2014-06-11 | $21.83 | $24.76 | 1,928,900 | — | — |
| 2014-06-10 | $21.82 | $24.75 | 1,595,200 | — | — |
| 2014-06-09 | $21.65 | $24.56 | 1,231,300 | — | — |
| 2014-06-06 | $21.63 | $24.54 | 3,213,100 | — | — |
| 2014-06-05 | $22.03 | $24.99 | 2,679,100 | — | — |
| 2014-06-04 | $21.79 | $24.72 | 2,833,900 | — | — |
| 2014-06-03 | $22.16 | $25.14 | 3,292,900 | — | — |
| 2014-06-02 | $22.46 | $25.48 | 1,008,600 | — | — |
| 2014-05-30 | $22.31 | $25.31 | 2,417,300 | — | — |
| 2014-05-29 | $22.64 | $25.68 | 1,179,500 | — | — |
| 2014-05-28 | $22.57 | $25.60 | 2,135,100 | — | — |
| 2014-05-27 | $23.25 | $26.37 | 1,981,500 | — | — |
| 2014-05-23 | $23.31 | $26.44 | 1,687,400 | — | — |
| 2014-05-22 | $22.87 | $25.94 | 1,812,100 | — | — |
| 2014-05-21 | $22.62 | $25.66 | 1,113,400 | — | — |
| 2014-05-20 | $22.50 | $25.52 | 2,112,700 | — | — |
| 2014-05-19 | $23.15 | $26.26 | 1,345,400 | — | — |
| 2014-05-16 | $22.68 | $25.73 | 3,126,800 | — | — |
| 2014-05-15 | $22.89 | $25.97 | 2,507,600 | — | — |
| 2014-05-14 | $23.22 | $26.34 | 2,640,700 | — | — |
| 2014-05-13 | $23.41 | $26.56 | 1,536,500 | — | — |
| 2014-05-12 | $23.29 | $26.42 | 2,899,800 | — | — |
| 2014-05-09 | $22.39 | $25.40 | 1,651,900 | — | — |
| 2014-05-08 | $22.55 | $25.58 | 2,006,300 | — | — |
| 2014-05-07 | $22.31 | $25.31 | 2,611,200 | — | — |
| 2014-05-06 | $22.59 | $25.63 | 3,519,400 | — | — |
| 2014-05-05 | $22.57 | $25.60 | 5,087,400 | — | — |
| 2014-05-02 | $23.12 | $26.23 | 1,810,600 | — | — |
| 2014-05-01 | $23.30 | $26.43 | 3,789,900 | — | — |
| 2014-04-30 | $22.77 | $25.83 | 1,382,500 | — | — |
| 2014-04-29 | $22.50 | $25.52 | 1,650,400 | — | — |
| 2014-04-28 | $22.02 | $24.98 | 1,559,100 | — | — |
| 2014-04-25 | $22.48 | $25.50 | 1,582,400 | — | — |
| 2014-04-24 | $22.47 | $25.49 | 1,700,500 | — | — |
| 2014-04-23 | $22.42 | $25.43 | 2,981,100 | — | — |
| 2014-04-22 | $22.29 | $25.29 | 2,618,200 | — | — |
| 2014-04-21 | $21.79 | $24.72 | 1,976,800 | — | — |
| 2014-04-17 | $22.07 | $25.04 | 2,608,100 | — | — |
| 2014-04-16 | $22.16 | $25.14 | 2,180,100 | — | — |
| 2014-04-15 | $22.23 | $25.22 | 2,890,800 | — | — |
| 2014-04-14 | $22.77 | $25.83 | 1,839,900 | — | — |
| 2014-04-11 | $22.45 | $25.47 | 1,966,400 | — | — |
| 2014-04-10 | $22.65 | $25.69 | 2,191,400 | — | — |
| 2014-04-09 | $23.27 | $26.40 | 5,569,100 | — | — |
| 2014-04-08 | $23.47 | $26.62 | 5,839,100 | — | — |
| 2014-04-07 | $22.48 | $25.50 | 2,529,700 | — | — |
| 2014-04-04 | $22.24 | $25.23 | 2,908,000 | — | — |
| 2014-04-03 | $22.01 | $24.97 | 3,028,500 | — | — |
| 2014-04-02 | $22.06 | $25.02 | 1,354,400 | — | — |
| 2014-04-01 | $21.80 | $24.73 | 2,192,600 | — | — |
| 2014-03-31 | $21.68 | $24.59 | 1,644,300 | — | — |
| 2014-03-28 | $21.60 | $24.50 | 3,352,300 | — | — |
| 2014-03-27 | $21.17 | $24.01 | 1,457,600 | — | — |
| 2014-03-26 | $21.02 | $23.84 | 1,718,100 | — | — |
| 2014-03-25 | $21.67 | $24.58 | 2,371,400 | — | — |
| 2014-03-24 | $20.91 | $23.72 | 2,460,100 | — | — |
| 2014-03-21 | $21.12 | $23.96 | 2,608,700 | — | — |
| 2014-03-20 | $20.44 | $23.19 | 2,280,400 | — | — |
| 2014-03-19 | $20.52 | $23.28 | 1,999,400 | — | — |
| 2014-03-18 | $21.12 | $23.96 | 1,392,200 | — | — |
| 2014-03-17 | $21.01 | $23.83 | 1,420,400 | — | — |
| 2014-03-14 | $20.62 | $23.39 | 1,072,700 | — | — |
| 2014-03-13 | $20.53 | $23.29 | 1,141,200 | — | — |
| 2014-03-12 | $20.94 | $23.75 | 2,051,500 | — | — |
| 2014-03-11 | $20.70 | $23.48 | 2,685,900 | — | — |
| 2014-03-10 | $21.45 | $24.33 | 2,476,900 | — | — |
| 2014-03-07 | $22.00 | $24.96 | 2,054,600 | — | — |
| 2014-03-06 | $22.99 | $26.08 | 2,463,300 | — | — |
| 2014-03-05 | $22.27 | $25.26 | 1,420,000 | — | — |
| 2014-03-04 | $22.25 | $25.24 | 1,822,600 | — | — |
| 2014-03-03 | $21.94 | $24.89 | 2,053,800 | — | — |
| 2014-02-28 | $22.23 | $25.22 | 1,475,900 | — | — |
| 2014-02-27 | $22.36 | $25.36 | 2,221,500 | — | — |
| 2014-02-26 | $22.18 | $25.16 | 1,957,000 | — | — |
| 2014-02-25 | $22.13 | $25.10 | 3,418,600 | — | — |
| 2014-02-24 | $22.60 | $25.64 | 1,899,000 | — | — |
| 2014-02-21 | $23.17 | $26.28 | 2,939,900 | — | — |
| 2014-02-20 | $23.39 | $26.53 | 1,995,400 | — | — |
| 2014-02-19 | $23.32 | $26.45 | 3,947,800 | — | — |
| 2014-02-18 | $23.66 | $26.84 | 2,478,500 | — | — |
| 2014-02-14 | $23.88 | $27.09 | 3,511,800 | — | — |
| 2014-02-13 | $23.68 | $26.86 | 5,162,200 | — | — |
| 2014-02-12 | $25.36 | $28.77 | 1,871,700 | — | — |
| 2014-02-11 | $25.16 | $28.54 | 2,299,700 | — | — |
| 2014-02-10 | $24.79 | $28.12 | 2,070,600 | — | — |
| 2014-02-07 | $24.74 | $28.06 | 1,785,500 | — | — |
| 2014-02-06 | $24.33 | $27.60 | 1,472,700 | — | — |
| 2014-02-05 | $23.77 | $26.96 | 1,177,400 | — | — |
| 2014-02-04 | $23.79 | $26.99 | 2,060,600 | — | — |
| 2014-02-03 | $23.66 | $26.84 | 3,224,900 | — | — |
| 2014-01-31 | $24.02 | $27.25 | 1,551,000 | — | — |
| 2014-01-30 | $24.36 | $27.63 | 1,470,800 | — | — |
| 2014-01-29 | $24.78 | $28.11 | 1,956,300 | — | — |
| 2014-01-28 | $24.88 | $28.22 | 2,710,100 | — | — |
| 2014-01-27 | $24.17 | $27.42 | 2,689,600 | — | — |
| 2014-01-24 | $24.01 | $27.24 | 3,028,400 | — | — |
| 2014-01-23 | $24.48 | $27.77 | 1,907,100 | — | — |
| 2014-01-22 | $24.75 | $28.08 | 2,659,000 | — | — |
| 2014-01-21 | $25.63 | $29.07 | 2,608,400 | — | — |
| 2014-01-17 | $26.08 | $29.58 | 2,115,100 | — | — |
| 2014-01-16 | $26.09 | $29.60 | 3,233,300 | — | — |
| 2014-01-15 | $24.97 | $28.33 | 2,775,300 | — | — |
| 2014-01-14 | $24.01 | $27.24 | 3,074,500 | — | — |
| 2014-01-13 | $24.00 | $27.23 | 2,179,400 | — | — |
| 2014-01-10 | $23.77 | $26.96 | 1,957,100 | — | — |
| 2014-01-09 | $23.69 | $26.87 | 3,633,400 | — | — |
| 2014-01-08 | $24.36 | $27.63 | 2,847,300 | — | — |
| 2014-01-07 | $24.70 | $28.02 | 1,839,700 | — | — |
| 2014-01-06 | $25.11 | $28.48 | 1,978,000 | — | — |
| 2014-01-03 | $25.30 | $28.70 | 1,823,000 | — | — |
| 2014-01-02 | $25.84 | $29.31 | 1,607,200 | — | — |