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 | $14.15 | $16.45 | 839,900 | — | — |
| 2014-12-30 | $14.28 | $16.60 | 896,000 | — | — |
| 2014-12-29 | $14.33 | $16.66 | 610,400 | — | — |
| 2014-12-26 | $14.38 | $16.71 | 341,200 | — | — |
| 2014-12-24 | $14.26 | $16.57 | 332,000 | — | — |
| 2014-12-23 | $14.31 | $16.63 | 1,015,000 | — | — |
| 2014-12-22 | $14.32 | $16.64 | 1,018,200 | — | — |
| 2014-12-19 | $14.12 | $16.41 | 1,962,900 | — | — |
| 2014-12-18 | $14.05 | $16.33 | 1,088,100 | — | — |
| 2014-12-17 | $13.65 | $15.87 | 1,349,700 | — | — |
| 2014-12-16 | $13.20 | $15.34 | 1,300,300 | — | — |
| 2014-12-15 | $13.17 | $15.31 | 1,365,100 | — | — |
| 2014-12-12 | $13.14 | $15.27 | 942,300 | — | — |
| 2014-12-11 | $13.49 | $15.68 | 1,066,800 | — | — |
| 2014-12-10 | $13.54 | $15.74 | 1,796,900 | — | — |
| 2014-12-09 | $14.17 | $16.47 | 1,379,800 | — | — |
| 2014-12-08 | $13.98 | $16.25 | 861,800 | — | — |
| 2014-12-05 | $14.37 | $16.70 | 666,500 | — | — |
| 2014-12-04 | $14.07 | $16.35 | 945,100 | — | — |
| 2014-12-03 | $14.36 | $16.69 | 1,343,700 | — | — |
| 2014-12-02 | $13.74 | $15.97 | 1,190,400 | — | — |
| 2014-12-01 | $13.63 | $15.84 | 1,028,200 | — | — |
| 2014-11-28 | $13.87 | $16.12 | 391,800 | — | — |
| 2014-11-26 | $13.97 | $16.24 | 487,500 | — | — |
| 2014-11-25 | $13.93 | $16.19 | 663,400 | — | — |
| 2014-11-24 | $13.96 | $16.23 | 1,208,100 | — | — |
| 2014-11-21 | $13.79 | $15.96 | 951,400 | — | — |
| 2014-11-20 | $13.79 | $15.96 | 471,900 | — | — |
| 2014-11-19 | $13.61 | $15.75 | 537,500 | — | — |
| 2014-11-18 | $13.77 | $15.94 | 1,210,400 | — | — |
| 2014-11-17 | $13.45 | $15.57 | 1,205,300 | — | — |
| 2014-11-14 | $13.64 | $15.78 | 687,200 | — | — |
| 2014-11-13 | $13.63 | $15.77 | 565,300 | — | — |
| 2014-11-12 | $13.81 | $15.98 | 620,400 | — | — |
| 2014-11-11 | $13.71 | $15.87 | 766,500 | — | — |
| 2014-11-10 | $13.70 | $15.85 | 1,812,900 | — | — |
| 2014-11-07 | $13.78 | $15.95 | 1,178,800 | — | — |
| 2014-11-06 | $13.86 | $16.04 | 1,185,200 | — | — |
| 2014-11-05 | $13.65 | $15.80 | 1,135,500 | — | — |
| 2014-11-04 | $13.69 | $15.84 | 933,600 | — | — |
| 2014-11-03 | $13.59 | $15.73 | 2,045,400 | — | — |
| 2014-10-31 | $13.51 | $15.63 | 3,029,100 | — | — |
| 2014-10-30 | $13.26 | $15.35 | 1,818,200 | — | — |
| 2014-10-29 | $13.22 | $15.30 | 3,104,300 | — | — |
| 2014-10-28 | $13.20 | $15.28 | 3,717,200 | — | — |
| 2014-10-27 | $13.71 | $15.87 | 1,283,700 | — | — |
| 2014-10-24 | $13.88 | $16.06 | 1,049,900 | — | — |
| 2014-10-23 | $13.88 | $16.06 | 2,172,500 | — | — |
| 2014-10-22 | $13.61 | $15.75 | 862,000 | — | — |
| 2014-10-21 | $13.94 | $16.13 | 832,600 | — | — |
| 2014-10-20 | $13.50 | $15.62 | 1,547,200 | — | — |
| 2014-10-17 | $13.19 | $15.26 | 1,079,800 | — | — |
| 2014-10-16 | $13.13 | $15.19 | 2,010,900 | — | — |
| 2014-10-15 | $12.73 | $14.73 | 1,879,400 | — | — |
| 2014-10-14 | $12.73 | $14.73 | 2,517,500 | — | — |
| 2014-10-13 | $12.68 | $14.67 | 2,062,800 | — | — |
| 2014-10-10 | $12.72 | $14.72 | 2,585,900 | — | — |
| 2014-10-09 | $13.44 | $15.55 | 1,175,200 | — | — |
| 2014-10-08 | $13.77 | $15.94 | 1,616,800 | — | — |
| 2014-10-07 | $13.66 | $15.81 | 1,129,500 | — | — |
| 2014-10-06 | $13.93 | $16.12 | 1,313,700 | — | — |
| 2014-10-03 | $13.97 | $16.17 | 768,700 | — | — |
| 2014-10-02 | $14.12 | $16.34 | 1,083,900 | — | — |
| 2014-10-01 | $14.09 | $16.31 | 1,626,100 | — | — |
| 2014-09-30 | $14.29 | $16.54 | 1,118,700 | — | — |
| 2014-09-29 | $14.80 | $17.13 | 2,225,800 | — | — |
| 2014-09-26 | $14.42 | $16.69 | 1,252,200 | — | — |
| 2014-09-25 | $14.40 | $16.66 | 1,501,600 | — | — |
| 2014-09-24 | $14.82 | $17.15 | 1,284,500 | — | — |
| 2014-09-23 | $15.03 | $17.39 | 1,083,700 | — | — |
| 2014-09-22 | $15.16 | $17.54 | 993,000 | — | — |
| 2014-09-19 | $15.34 | $17.75 | 1,076,500 | — | — |
| 2014-09-18 | $15.61 | $18.06 | 848,300 | — | — |
| 2014-09-17 | $15.52 | $17.96 | 1,088,600 | — | — |
| 2014-09-16 | $15.57 | $18.02 | 1,558,300 | — | — |
| 2014-09-15 | $15.17 | $17.56 | 1,810,500 | — | — |
| 2014-09-12 | $15.62 | $18.08 | 2,439,200 | — | — |
| 2014-09-11 | $16.17 | $18.71 | 2,020,700 | — | — |
| 2014-09-10 | $15.88 | $18.38 | 848,100 | — | — |
| 2014-09-09 | $15.70 | $18.17 | 1,124,600 | — | — |
| 2014-09-08 | $15.98 | $18.49 | 1,397,600 | — | — |
| 2014-09-05 | $16.11 | $18.64 | 685,100 | — | — |
| 2014-09-04 | $16.15 | $18.69 | 2,039,300 | — | — |
| 2014-09-03 | $16.13 | $18.67 | 860,000 | — | — |
| 2014-09-02 | $16.14 | $18.68 | 1,850,200 | — | — |
| 2014-08-29 | $16.00 | $18.52 | 607,600 | — | — |
| 2014-08-28 | $15.96 | $18.47 | 555,000 | — | — |
| 2014-08-27 | $15.93 | $18.44 | 709,400 | — | — |
| 2014-08-26 | $15.89 | $18.39 | 552,000 | — | — |
| 2014-08-25 | $15.88 | $18.31 | 476,500 | — | — |
| 2014-08-22 | $15.95 | $18.39 | 1,236,300 | — | — |
| 2014-08-21 | $15.87 | $18.30 | 826,100 | — | — |
| 2014-08-20 | $15.84 | $18.26 | 1,296,500 | — | — |
| 2014-08-19 | $15.51 | $17.88 | 559,600 | — | — |
| 2014-08-18 | $15.51 | $17.88 | 757,100 | — | — |
| 2014-08-15 | $15.31 | $17.65 | 619,200 | — | — |
| 2014-08-14 | $15.23 | $17.56 | 372,500 | — | — |
| 2014-08-13 | $15.13 | $17.44 | 523,200 | — | — |
| 2014-08-12 | $14.96 | $17.25 | 664,400 | — | — |
| 2014-08-11 | $14.95 | $17.24 | 709,100 | — | — |
| 2014-08-08 | $14.79 | $17.05 | 851,800 | — | — |
| 2014-08-07 | $14.68 | $16.92 | 1,028,800 | — | — |
| 2014-08-06 | $14.84 | $17.11 | 667,400 | — | — |
| 2014-08-05 | $14.67 | $16.91 | 1,092,400 | — | — |
| 2014-08-04 | $14.70 | $16.95 | 786,500 | — | — |
| 2014-08-01 | $14.59 | $16.82 | 1,228,300 | — | — |
| 2014-07-31 | $14.73 | $16.98 | 1,121,200 | — | — |
| 2014-07-30 | $14.99 | $17.28 | 988,600 | — | — |
| 2014-07-29 | $15.21 | $17.54 | 1,449,600 | — | — |
| 2014-07-28 | $14.94 | $17.22 | 1,107,400 | — | — |
| 2014-07-25 | $14.95 | $17.24 | 1,046,500 | — | — |
| 2014-07-24 | $15.02 | $17.32 | 811,500 | — | — |
| 2014-07-23 | $15.06 | $17.36 | 677,000 | — | — |
| 2014-07-22 | $15.28 | $17.62 | 1,057,100 | — | — |
| 2014-07-21 | $15.21 | $17.54 | 746,300 | — | — |
| 2014-07-18 | $15.09 | $17.40 | 791,200 | — | — |
| 2014-07-17 | $14.91 | $17.19 | 881,300 | — | — |
| 2014-07-16 | $15.09 | $17.40 | 964,300 | — | — |
| 2014-07-15 | $15.19 | $17.51 | 790,700 | — | — |
| 2014-07-14 | $15.15 | $17.47 | 1,004,400 | — | — |
| 2014-07-11 | $15.27 | $17.60 | 943,800 | — | — |
| 2014-07-10 | $15.22 | $17.55 | 951,700 | — | — |
| 2014-07-09 | $15.47 | $17.84 | 852,600 | — | — |
| 2014-07-08 | $15.43 | $17.79 | 1,641,000 | — | — |
| 2014-07-07 | $15.81 | $18.23 | 1,335,500 | — | — |
| 2014-07-03 | $15.60 | $17.98 | 531,600 | — | — |
| 2014-07-02 | $15.54 | $17.92 | 686,200 | — | — |
| 2014-07-01 | $15.61 | $18.00 | 1,243,400 | — | — |
| 2014-06-30 | $15.49 | $17.86 | 1,454,800 | — | — |
| 2014-06-27 | $15.22 | $17.55 | 1,417,300 | — | — |
| 2014-06-26 | $15.13 | $17.44 | 703,100 | — | — |
| 2014-06-25 | $15.29 | $17.63 | 823,900 | — | — |
| 2014-06-24 | $15.13 | $17.44 | 715,000 | — | — |
| 2014-06-23 | $15.41 | $17.77 | 1,311,800 | — | — |
| 2014-06-20 | $15.19 | $17.51 | 1,201,400 | — | — |
| 2014-06-19 | $15.30 | $17.64 | 751,900 | — | — |
| 2014-06-18 | $15.33 | $17.67 | 888,800 | — | — |
| 2014-06-17 | $15.50 | $17.87 | 1,098,900 | — | — |
| 2014-06-16 | $15.08 | $17.39 | 1,313,200 | — | — |
| 2014-06-13 | $15.44 | $17.80 | 747,800 | — | — |
| 2014-06-12 | $15.46 | $17.82 | 636,400 | — | — |
| 2014-06-11 | $15.56 | $17.94 | 679,000 | — | — |
| 2014-06-10 | $15.52 | $17.89 | 730,800 | — | — |
| 2014-06-09 | $15.50 | $17.80 | 1,212,600 | — | — |
| 2014-06-06 | $15.36 | $17.64 | 767,300 | — | — |
| 2014-06-05 | $15.28 | $17.55 | 1,093,300 | — | — |
| 2014-06-04 | $15.23 | $17.49 | 697,100 | — | — |
| 2014-06-03 | $15.25 | $17.51 | 1,534,900 | — | — |
| 2014-06-02 | $14.99 | $17.21 | 969,400 | — | — |
| 2014-05-30 | $14.92 | $17.13 | 517,800 | — | — |
| 2014-05-29 | $14.88 | $17.09 | 524,800 | — | — |
| 2014-05-28 | $14.78 | $16.97 | 571,800 | — | — |
| 2014-05-27 | $14.66 | $16.84 | 680,700 | — | — |
| 2014-05-23 | $14.64 | $16.81 | 546,800 | — | — |
| 2014-05-22 | $14.48 | $16.63 | 934,800 | — | — |
| 2014-05-21 | $14.37 | $16.50 | 988,900 | — | — |
| 2014-05-20 | $14.38 | $16.51 | 800,800 | — | — |
| 2014-05-19 | $14.44 | $16.58 | 1,105,100 | — | — |
| 2014-05-16 | $14.29 | $16.41 | 760,500 | — | — |
| 2014-05-15 | $14.37 | $16.50 | 1,219,100 | — | — |
| 2014-05-14 | $14.57 | $16.73 | 647,800 | — | — |
| 2014-05-13 | $14.69 | $16.87 | 1,026,000 | — | — |
| 2014-05-12 | $14.95 | $17.17 | 1,085,600 | — | — |
| 2014-05-09 | $14.45 | $16.59 | 768,400 | — | — |
| 2014-05-08 | $14.43 | $16.57 | 1,098,000 | — | — |
| 2014-05-07 | $14.41 | $16.55 | 1,080,100 | — | — |
| 2014-05-06 | $14.41 | $16.55 | 2,126,500 | — | — |
| 2014-05-05 | $14.42 | $16.56 | 789,500 | — | — |
| 2014-05-02 | $14.42 | $16.56 | 1,042,700 | — | — |
| 2014-05-01 | $14.39 | $16.53 | 1,199,300 | — | — |
| 2014-04-30 | $14.22 | $16.33 | 1,356,400 | — | — |
| 2014-04-29 | $14.18 | $16.28 | 943,500 | — | — |
| 2014-04-28 | $14.28 | $16.40 | 1,314,900 | — | — |
| 2014-04-25 | $14.51 | $16.66 | 686,100 | — | — |
| 2014-04-24 | $14.98 | $17.20 | 940,100 | — | — |
| 2014-04-23 | $14.86 | $17.07 | 737,800 | — | — |
| 2014-04-22 | $14.75 | $16.94 | 595,700 | — | — |
| 2014-04-21 | $14.46 | $16.61 | 1,242,800 | — | — |
| 2014-04-17 | $14.64 | $16.81 | 553,700 | — | — |
| 2014-04-16 | $14.50 | $16.65 | 667,200 | — | — |
| 2014-04-15 | $14.39 | $16.53 | 908,500 | — | — |
| 2014-04-14 | $14.20 | $16.31 | 812,400 | — | — |
| 2014-04-11 | $14.29 | $16.41 | 881,900 | — | — |
| 2014-04-10 | $14.51 | $16.66 | 953,500 | — | — |
| 2014-04-09 | $15.03 | $17.26 | 777,700 | — | — |
| 2014-04-08 | $14.61 | $16.78 | 911,500 | — | — |
| 2014-04-07 | $14.55 | $16.71 | 1,230,100 | — | — |
| 2014-04-04 | $14.69 | $16.87 | 1,276,000 | — | — |
| 2014-04-03 | $15.31 | $17.58 | 1,207,800 | — | — |
| 2014-04-02 | $15.28 | $17.55 | 1,230,000 | — | — |
| 2014-04-01 | $14.99 | $17.21 | 760,100 | — | — |
| 2014-03-31 | $14.88 | $17.09 | 1,009,900 | — | — |
| 2014-03-28 | $14.49 | $16.64 | 1,813,500 | — | — |
| 2014-03-27 | $14.43 | $16.57 | 967,300 | — | — |
| 2014-03-26 | $14.56 | $16.72 | 1,520,400 | — | — |
| 2014-03-25 | $14.94 | $17.16 | 2,176,200 | — | — |
| 2014-03-24 | $14.96 | $17.18 | 1,800,500 | — | — |
| 2014-03-21 | $15.14 | $17.39 | 2,550,100 | — | — |
| 2014-03-20 | $14.99 | $17.21 | 1,036,700 | — | — |
| 2014-03-19 | $14.97 | $17.19 | 1,647,800 | — | — |
| 2014-03-18 | $14.94 | $17.16 | 1,398,400 | — | — |
| 2014-03-17 | $14.51 | $16.66 | 1,097,800 | — | — |
| 2014-03-14 | $14.31 | $16.43 | 1,026,300 | — | — |
| 2014-03-13 | $14.35 | $16.48 | 2,058,700 | — | — |
| 2014-03-12 | $14.43 | $16.57 | 835,000 | — | — |
| 2014-03-11 | $14.35 | $16.48 | 1,352,500 | — | — |
| 2014-03-10 | $14.34 | $16.47 | 2,423,600 | — | — |
| 2014-03-07 | $14.40 | $16.54 | 720,700 | — | — |
| 2014-03-06 | $14.19 | $16.30 | 574,900 | — | — |
| 2014-03-05 | $14.27 | $16.39 | 465,100 | — | — |
| 2014-03-04 | $14.30 | $16.42 | 914,500 | — | — |
| 2014-03-03 | $14.01 | $16.09 | 876,800 | — | — |
| 2014-02-28 | $14.14 | $16.24 | 732,000 | — | — |
| 2014-02-27 | $14.17 | $16.27 | 667,500 | — | — |
| 2014-02-26 | $14.16 | $16.19 | 1,074,200 | — | — |
| 2014-02-25 | $14.10 | $16.12 | 1,480,200 | — | — |
| 2014-02-24 | $13.86 | $15.85 | 1,214,200 | — | — |
| 2014-02-21 | $13.84 | $15.83 | 610,000 | — | — |
| 2014-02-20 | $13.95 | $15.95 | 1,370,400 | — | — |
| 2014-02-19 | $13.95 | $15.95 | 706,000 | — | — |
| 2014-02-18 | $14.16 | $16.19 | 858,400 | — | — |
| 2014-02-14 | $14.06 | $16.08 | 1,509,400 | — | — |
| 2014-02-13 | $13.88 | $15.87 | 1,099,400 | — | — |
| 2014-02-12 | $13.76 | $15.74 | 867,300 | — | — |
| 2014-02-11 | $13.60 | $15.55 | 834,500 | — | — |
| 2014-02-10 | $13.58 | $15.53 | 1,917,200 | — | — |
| 2014-02-07 | $13.47 | $15.40 | 737,600 | — | — |
| 2014-02-06 | $13.46 | $15.39 | 1,389,600 | — | — |
| 2014-02-05 | $13.19 | $15.08 | 1,781,100 | — | — |
| 2014-02-04 | $13.23 | $15.13 | 2,463,300 | — | — |
| 2014-02-03 | $13.24 | $15.14 | 1,969,700 | — | — |
| 2014-01-31 | $13.58 | $15.53 | 1,795,400 | — | — |
| 2014-01-30 | $14.09 | $16.11 | 840,900 | — | — |
| 2014-01-29 | $13.87 | $15.86 | 1,006,000 | — | — |
| 2014-01-28 | $13.83 | $15.82 | 673,600 | — | — |
| 2014-01-27 | $13.73 | $15.70 | 1,011,800 | — | — |
| 2014-01-24 | $13.93 | $15.93 | 949,100 | — | — |
| 2014-01-23 | $14.36 | $16.42 | 913,700 | — | — |
| 2014-01-22 | $14.57 | $16.66 | 1,113,700 | — | — |
| 2014-01-21 | $14.45 | $16.52 | 1,053,800 | — | — |
| 2014-01-17 | $14.45 | $16.52 | 2,518,600 | — | — |
| 2014-01-16 | $13.92 | $15.92 | 775,000 | — | — |
| 2014-01-15 | $14.20 | $16.24 | 1,057,100 | — | — |
| 2014-01-14 | $13.81 | $15.79 | 643,100 | — | — |
| 2014-01-13 | $13.52 | $15.46 | 836,000 | — | — |
| 2014-01-10 | $13.75 | $15.72 | 739,700 | — | — |
| 2014-01-09 | $13.49 | $15.43 | 881,600 | — | — |
| 2014-01-08 | $13.32 | $15.23 | 1,017,400 | — | — |
| 2014-01-07 | $13.05 | $14.92 | 759,400 | — | — |
| 2014-01-06 | $12.97 | $14.83 | 1,222,000 | — | — |
| 2014-01-03 | $13.26 | $15.16 | 692,600 | — | — |
| 2014-01-02 | $13.12 | $15.00 | 797,200 | — | — |