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
- 1999-10-19 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 | $12.34 | $24.83 | 446,500 | — | — |
| 2014-12-30 | $12.49 | $25.13 | 416,500 | — | — |
| 2014-12-29 | $12.62 | $25.39 | 449,300 | — | — |
| 2014-12-26 | $12.53 | $25.21 | 349,000 | — | — |
| 2014-12-24 | $12.12 | $24.39 | 311,900 | — | — |
| 2014-12-23 | $11.95 | $24.04 | 517,900 | — | — |
| 2014-12-22 | $11.79 | $23.72 | 479,200 | — | — |
| 2014-12-19 | $11.40 | $22.94 | 680,800 | — | — |
| 2014-12-18 | $11.08 | $22.29 | 413,100 | — | — |
| 2014-12-17 | $11.02 | $22.17 | 437,400 | — | — |
| 2014-12-16 | $10.89 | $21.91 | 536,700 | — | — |
| 2014-12-15 | $10.83 | $21.79 | 761,900 | — | — |
| 2014-12-12 | $11.23 | $22.60 | 513,200 | — | — |
| 2014-12-11 | $11.39 | $22.92 | 990,300 | — | — |
| 2014-12-10 | $11.51 | $22.92 | 1,378,400 | — | — |
| 2014-12-09 | $11.42 | $22.74 | 679,200 | — | — |
| 2014-12-08 | $11.24 | $22.38 | 525,100 | — | — |
| 2014-12-05 | $11.73 | $23.36 | 374,300 | — | — |
| 2014-12-04 | $11.47 | $22.84 | 395,700 | — | — |
| 2014-12-03 | $11.88 | $23.65 | 718,700 | — | — |
| 2014-12-02 | $11.62 | $23.14 | 720,200 | — | — |
| 2014-12-01 | $11.12 | $22.14 | 952,900 | — | — |
| 2014-11-28 | $11.51 | $22.92 | 488,200 | — | — |
| 2014-11-26 | $11.68 | $23.26 | 328,700 | — | — |
| 2014-11-25 | $11.63 | $23.16 | 630,300 | — | — |
| 2014-11-24 | $11.67 | $23.24 | 877,800 | — | — |
| 2014-11-21 | $11.84 | $23.57 | 727,800 | — | — |
| 2014-11-20 | $11.78 | $23.46 | 514,300 | — | — |
| 2014-11-19 | $11.72 | $23.34 | 793,900 | — | — |
| 2014-11-18 | $11.92 | $23.73 | 741,400 | — | — |
| 2014-11-17 | $11.65 | $23.20 | 631,700 | — | — |
| 2014-11-14 | $11.94 | $23.77 | 881,000 | — | — |
| 2014-11-13 | $12.13 | $24.15 | 1,424,000 | — | — |
| 2014-11-12 | $12.79 | $25.47 | 2,006,300 | — | — |
| 2014-11-11 | $13.30 | $26.48 | 553,400 | — | — |
| 2014-11-10 | $13.15 | $26.18 | 408,900 | — | — |
| 2014-11-07 | $13.27 | $26.42 | 672,700 | — | — |
| 2014-11-06 | $13.23 | $26.34 | 681,800 | — | — |
| 2014-11-05 | $13.12 | $26.12 | 372,500 | — | — |
| 2014-11-04 | $13.39 | $26.66 | 793,100 | — | — |
| 2014-11-03 | $13.04 | $25.96 | 1,456,500 | — | — |
| 2014-10-31 | $12.35 | $24.59 | 856,700 | — | — |
| 2014-10-30 | $12.51 | $24.91 | 1,988,900 | — | — |
| 2014-10-29 | $13.27 | $26.42 | 958,800 | — | — |
| 2014-10-28 | $13.74 | $27.36 | 540,400 | — | — |
| 2014-10-27 | $13.50 | $26.88 | 444,200 | — | — |
| 2014-10-24 | $13.27 | $26.42 | 504,400 | — | — |
| 2014-10-23 | $13.34 | $26.56 | 697,500 | — | — |
| 2014-10-22 | $12.84 | $25.57 | 1,252,900 | — | — |
| 2014-10-21 | $13.82 | $27.52 | 1,272,100 | — | — |
| 2014-10-20 | $14.45 | $28.77 | 618,700 | — | — |
| 2014-10-17 | $13.67 | $27.22 | 551,500 | — | — |
| 2014-10-16 | $13.99 | $27.86 | 542,700 | — | — |
| 2014-10-15 | $14.03 | $27.94 | 667,300 | — | — |
| 2014-10-14 | $13.84 | $27.56 | 685,300 | — | — |
| 2014-10-13 | $13.61 | $27.10 | 734,700 | — | — |
| 2014-10-10 | $13.56 | $27.00 | 409,000 | — | — |
| 2014-10-09 | $13.82 | $27.52 | 785,300 | — | — |
| 2014-10-08 | $14.30 | $28.47 | 534,700 | — | — |
| 2014-10-07 | $13.91 | $27.70 | 528,500 | — | — |
| 2014-10-06 | $13.83 | $27.54 | 669,900 | — | — |
| 2014-10-03 | $14.08 | $28.03 | 551,900 | — | — |
| 2014-10-02 | $13.79 | $27.46 | 832,100 | — | — |
| 2014-10-01 | $13.37 | $26.62 | 785,200 | — | — |
| 2014-09-30 | $13.77 | $27.42 | 762,600 | — | — |
| 2014-09-29 | $13.80 | $27.48 | 678,300 | — | — |
| 2014-09-26 | $14.18 | $28.23 | 416,300 | — | — |
| 2014-09-25 | $13.84 | $27.56 | 454,300 | — | — |
| 2014-09-24 | $13.63 | $27.14 | 529,900 | — | — |
| 2014-09-23 | $13.77 | $27.42 | 839,500 | — | — |
| 2014-09-22 | $13.69 | $27.26 | 693,700 | — | — |
| 2014-09-19 | $14.69 | $29.25 | 531,200 | — | — |
| 2014-09-18 | $14.98 | $29.83 | 349,900 | — | — |
| 2014-09-17 | $14.62 | $29.11 | 985,300 | — | — |
| 2014-09-16 | $14.80 | $29.47 | 1,056,900 | — | — |
| 2014-09-15 | $15.01 | $29.89 | 1,121,200 | — | — |
| 2014-09-12 | $15.19 | $30.24 | 1,867,700 | — | — |
| 2014-09-11 | $15.15 | $30.17 | 865,400 | — | — |
| 2014-09-10 | $14.74 | $29.11 | 652,100 | — | — |
| 2014-09-09 | $14.62 | $28.87 | 381,300 | — | — |
| 2014-09-08 | $14.90 | $29.43 | 311,300 | — | — |
| 2014-09-05 | $14.76 | $29.15 | 241,500 | — | — |
| 2014-09-04 | $14.61 | $28.85 | 402,500 | — | — |
| 2014-09-03 | $14.46 | $28.56 | 535,200 | — | — |
| 2014-09-02 | $14.61 | $28.85 | 575,300 | — | — |
| 2014-08-29 | $14.54 | $28.71 | 297,700 | — | — |
| 2014-08-28 | $14.47 | $28.58 | 647,700 | — | — |
| 2014-08-27 | $14.64 | $28.91 | 454,100 | — | — |
| 2014-08-26 | $14.83 | $29.29 | 658,000 | — | — |
| 2014-08-25 | $14.89 | $29.41 | 548,100 | — | — |
| 2014-08-22 | $14.64 | $28.91 | 411,000 | — | — |
| 2014-08-21 | $14.44 | $28.52 | 451,500 | — | — |
| 2014-08-20 | $14.51 | $28.66 | 837,200 | — | — |
| 2014-08-19 | $14.39 | $28.42 | 534,100 | — | — |
| 2014-08-18 | $14.06 | $27.77 | 654,900 | — | — |
| 2014-08-15 | $13.86 | $27.37 | 583,600 | — | — |
| 2014-08-14 | $13.90 | $27.45 | 516,200 | — | — |
| 2014-08-13 | $13.83 | $27.31 | 360,400 | — | — |
| 2014-08-12 | $13.71 | $27.08 | 896,800 | — | — |
| 2014-08-11 | $13.70 | $27.06 | 803,400 | — | — |
| 2014-08-08 | $13.75 | $27.15 | 833,900 | — | — |
| 2014-08-07 | $13.68 | $27.02 | 929,900 | — | — |
| 2014-08-06 | $14.10 | $27.85 | 1,599,100 | — | — |
| 2014-08-05 | $13.97 | $27.59 | 1,965,100 | — | — |
| 2014-08-04 | $13.42 | $26.50 | 1,161,600 | — | — |
| 2014-08-01 | $13.03 | $25.73 | 1,592,000 | — | — |
| 2014-07-31 | $12.48 | $24.65 | 4,410,900 | — | — |
| 2014-07-30 | $12.09 | $23.88 | 1,919,600 | — | — |
| 2014-07-29 | $12.47 | $24.63 | 984,500 | — | — |
| 2014-07-28 | $12.33 | $24.35 | 619,100 | — | — |
| 2014-07-25 | $12.39 | $24.47 | 809,700 | — | — |
| 2014-07-24 | $12.62 | $24.92 | 784,900 | — | — |
| 2014-07-23 | $12.64 | $24.96 | 965,100 | — | — |
| 2014-07-22 | $12.66 | $25.00 | 2,828,700 | — | — |
| 2014-07-21 | $12.47 | $24.63 | 952,700 | — | — |
| 2014-07-18 | $12.55 | $24.78 | 1,482,900 | — | — |
| 2014-07-17 | $12.60 | $24.88 | 4,617,100 | — | — |
| 2014-07-16 | $11.88 | $23.46 | 563,700 | — | — |
| 2014-07-15 | $11.93 | $23.56 | 682,700 | — | — |
| 2014-07-14 | $12.08 | $23.86 | 1,200,300 | — | — |
| 2014-07-11 | $11.78 | $23.26 | 728,000 | — | — |
| 2014-07-10 | $11.52 | $22.75 | 576,300 | — | — |
| 2014-07-09 | $11.58 | $22.87 | 811,100 | — | — |
| 2014-07-08 | $11.60 | $22.91 | 1,121,400 | — | — |
| 2014-07-07 | $11.88 | $23.46 | 866,700 | — | — |
| 2014-07-03 | $12.00 | $23.70 | 391,300 | — | — |
| 2014-07-02 | $11.87 | $23.44 | 725,000 | — | — |
| 2014-07-01 | $11.75 | $23.21 | 907,400 | — | — |
| 2014-06-30 | $11.93 | $23.56 | 1,328,500 | — | — |
| 2014-06-27 | $11.59 | $22.89 | 1,527,800 | — | — |
| 2014-06-26 | $11.56 | $22.83 | 816,100 | — | — |
| 2014-06-25 | $11.71 | $23.13 | 1,061,900 | — | — |
| 2014-06-24 | $11.65 | $23.01 | 1,047,800 | — | — |
| 2014-06-23 | $11.86 | $23.42 | 1,186,700 | — | — |
| 2014-06-20 | $11.66 | $23.03 | 1,333,000 | — | — |
| 2014-06-19 | $11.60 | $22.91 | 1,342,000 | — | — |
| 2014-06-18 | $11.75 | $23.21 | 1,465,400 | — | — |
| 2014-06-17 | $12.13 | $23.96 | 2,488,500 | — | — |
| 2014-06-16 | $11.74 | $23.19 | 2,412,900 | — | — |
| 2014-06-13 | $11.40 | $22.51 | 856,800 | — | — |
| 2014-06-12 | $11.33 | $22.38 | 1,277,000 | — | — |
| 2014-06-11 | $11.25 | $22.22 | 1,109,500 | — | — |
| 2014-06-10 | $11.28 | $22.04 | 870,000 | — | — |
| 2014-06-09 | $11.27 | $22.02 | 758,700 | — | — |
| 2014-06-06 | $11.18 | $21.84 | 660,100 | — | — |
| 2014-06-05 | $11.18 | $21.84 | 871,200 | — | — |
| 2014-06-04 | $11.12 | $21.73 | 814,100 | — | — |
| 2014-06-03 | $11.02 | $21.53 | 930,200 | — | — |
| 2014-06-02 | $11.21 | $21.90 | 918,400 | — | — |
| 2014-05-30 | $11.28 | $22.04 | 682,700 | — | — |
| 2014-05-29 | $11.27 | $22.02 | 2,179,100 | — | — |
| 2014-05-28 | $11.31 | $22.10 | 1,116,600 | — | — |
| 2014-05-27 | $11.35 | $22.18 | 2,012,000 | — | — |
| 2014-05-23 | $11.17 | $21.82 | 3,350,500 | — | — |
| 2014-05-22 | $10.81 | $21.12 | 3,171,200 | — | — |
| 2014-05-21 | $10.85 | $21.20 | 3,465,900 | — | — |
| 2014-05-20 | $10.93 | $21.36 | 3,760,500 | — | — |
| 2014-05-19 | $10.96 | $21.41 | 14,232,500 | — | — |
| 2014-05-16 | $11.27 | $22.02 | 40,965,100 | — | — |
| 2014-05-15 | $19.93 | $38.94 | 3,230,300 | — | — |
| 2014-05-14 | $19.35 | $37.81 | 4,194,300 | — | — |
| 2014-05-13 | $18.40 | $35.95 | 1,175,300 | — | — |
| 2014-05-12 | $18.22 | $35.60 | 915,900 | — | — |
| 2014-05-09 | $17.26 | $33.72 | 873,000 | — | — |
| 2014-05-08 | $17.32 | $33.84 | 1,017,800 | — | — |
| 2014-05-07 | $17.83 | $34.84 | 1,381,400 | — | — |
| 2014-05-06 | $18.12 | $35.40 | 1,255,300 | — | — |
| 2014-05-05 | $18.71 | $36.56 | 1,426,900 | — | — |
| 2014-05-02 | $18.83 | $36.79 | 2,263,200 | — | — |
| 2014-05-01 | $20.33 | $39.72 | 1,161,100 | — | — |
| 2014-04-30 | $19.50 | $38.10 | 753,000 | — | — |
| 2014-04-29 | $19.75 | $38.59 | 652,300 | — | — |
| 2014-04-28 | $19.51 | $38.12 | 2,022,200 | — | — |
| 2014-04-25 | $20.29 | $39.64 | 2,495,400 | — | — |
| 2014-04-24 | $22.21 | $43.40 | 762,100 | — | — |
| 2014-04-23 | $22.10 | $43.18 | 729,000 | — | — |
| 2014-04-22 | $22.59 | $44.14 | 1,205,000 | — | — |
| 2014-04-21 | $22.72 | $44.39 | 1,930,000 | — | — |
| 2014-04-17 | $21.57 | $42.15 | 943,500 | — | — |
| 2014-04-16 | $21.97 | $42.93 | 1,402,600 | — | — |
| 2014-04-15 | $20.75 | $40.54 | 2,522,000 | — | — |
| 2014-04-14 | $19.99 | $39.06 | 1,200,900 | — | — |
| 2014-04-11 | $20.29 | $39.64 | 2,320,700 | — | — |
| 2014-04-10 | $21.12 | $41.27 | 2,031,000 | — | — |
| 2014-04-09 | $22.75 | $44.45 | 1,617,000 | — | — |
| 2014-04-08 | $22.21 | $43.40 | 2,989,100 | — | — |
| 2014-04-07 | $23.90 | $46.70 | 8,939,800 | — | — |
| 2014-04-04 | $28.02 | $54.75 | 2,059,600 | — | — |
| 2014-04-03 | $28.41 | $55.51 | 1,192,800 | — | — |
| 2014-04-02 | $29.04 | $56.74 | 1,324,800 | — | — |
| 2014-04-01 | $29.60 | $57.84 | 1,909,400 | — | — |
| 2014-03-31 | $28.88 | $56.43 | 1,310,600 | — | — |
| 2014-03-28 | $27.52 | $53.77 | 794,500 | — | — |
| 2014-03-27 | $27.35 | $53.44 | 1,757,600 | — | — |
| 2014-03-26 | $27.53 | $53.79 | 2,638,600 | — | — |
| 2014-03-25 | $29.71 | $58.05 | 1,140,400 | — | — |
| 2014-03-24 | $30.05 | $58.71 | 873,900 | — | — |
| 2014-03-21 | $30.83 | $60.24 | 1,529,500 | — | — |
| 2014-03-20 | $31.39 | $61.33 | 821,800 | — | — |
| 2014-03-19 | $31.14 | $60.84 | 1,423,100 | — | — |
| 2014-03-18 | $30.90 | $60.38 | 1,022,500 | — | — |
| 2014-03-17 | $30.37 | $59.34 | 1,410,800 | — | — |
| 2014-03-14 | $30.94 | $60.45 | 1,551,900 | — | — |
| 2014-03-13 | $29.75 | $58.13 | 2,514,100 | — | — |
| 2014-03-12 | $29.67 | $57.97 | 843,100 | — | — |
| 2014-03-11 | $29.92 | $58.23 | 1,015,000 | — | — |
| 2014-03-10 | $30.09 | $58.56 | 1,186,900 | — | — |
| 2014-03-07 | $29.64 | $57.68 | 4,790,500 | — | — |
| 2014-03-06 | $29.80 | $57.99 | 3,393,400 | — | — |
| 2014-03-05 | $27.10 | $52.74 | 1,656,300 | — | — |
| 2014-03-04 | $26.24 | $51.06 | 2,794,600 | — | — |
| 2014-03-03 | $23.20 | $45.15 | 787,500 | — | — |
| 2014-02-28 | $22.92 | $44.60 | 1,745,000 | — | — |
| 2014-02-27 | $22.74 | $44.25 | 1,305,400 | — | — |
| 2014-02-26 | $22.96 | $44.68 | 806,500 | — | — |
| 2014-02-25 | $23.71 | $46.14 | 634,400 | — | — |
| 2014-02-24 | $23.99 | $46.69 | 894,100 | — | — |
| 2014-02-21 | $24.67 | $48.01 | 1,084,900 | — | — |
| 2014-02-20 | $24.74 | $48.15 | 1,532,800 | — | — |
| 2014-02-19 | $23.00 | $44.76 | 861,600 | — | — |
| 2014-02-18 | $23.24 | $45.23 | 2,734,100 | — | — |
| 2014-02-14 | $23.50 | $45.73 | 855,500 | — | — |
| 2014-02-13 | $22.90 | $44.56 | 389,100 | — | — |
| 2014-02-12 | $22.77 | $44.31 | 305,000 | — | — |
| 2014-02-11 | $22.87 | $44.51 | 509,600 | — | — |
| 2014-02-10 | $22.32 | $43.44 | 741,200 | — | — |
| 2014-02-07 | $23.14 | $45.03 | 763,100 | — | — |
| 2014-02-06 | $22.70 | $44.18 | 425,500 | — | — |
| 2014-02-05 | $22.86 | $44.49 | 1,276,600 | — | — |
| 2014-02-04 | $22.99 | $44.74 | 1,571,300 | — | — |
| 2014-02-03 | $24.07 | $46.84 | 2,116,900 | — | — |
| 2014-01-31 | $24.19 | $47.07 | 1,864,800 | — | — |
| 2014-01-30 | $23.22 | $45.19 | 1,714,100 | — | — |
| 2014-01-29 | $21.43 | $41.70 | 766,900 | — | — |
| 2014-01-28 | $21.96 | $42.74 | 893,200 | — | — |
| 2014-01-27 | $21.41 | $41.66 | 1,590,400 | — | — |
| 2014-01-24 | $20.84 | $40.56 | 771,600 | — | — |
| 2014-01-23 | $20.75 | $40.38 | 907,400 | — | — |
| 2014-01-22 | $20.38 | $39.66 | 1,013,900 | — | — |
| 2014-01-21 | $19.61 | $38.16 | 664,700 | — | — |
| 2014-01-17 | $19.55 | $38.05 | 1,571,000 | — | — |
| 2014-01-16 | $19.00 | $36.97 | 865,600 | — | — |
| 2014-01-15 | $18.35 | $35.71 | 1,485,300 | — | — |
| 2014-01-14 | $17.50 | $34.06 | 1,165,600 | — | — |
| 2014-01-13 | $16.87 | $32.83 | 566,600 | — | — |
| 2014-01-10 | $17.03 | $33.14 | 800,500 | — | — |
| 2014-01-09 | $16.67 | $32.44 | 534,500 | — | — |
| 2014-01-08 | $16.22 | $31.56 | 758,800 | — | — |
| 2014-01-07 | $15.82 | $30.79 | 392,400 | — | — |
| 2014-01-06 | $15.48 | $30.12 | 343,600 | — | — |
| 2014-01-03 | $15.90 | $30.94 | 304,700 | — | — |
| 2014-01-02 | $16.01 | $31.16 | 335,700 | — | — |