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
- 1980-05-06 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 | $9.03 | $37.02 | 2,951,200 | — | — |
| 2014-12-30 | $9.15 | $37.51 | 3,451,800 | — | — |
| 2014-12-29 | $9.07 | $37.19 | 1,584,300 | — | — |
| 2014-12-26 | $8.92 | $36.57 | 1,341,500 | — | — |
| 2014-12-24 | $8.99 | $36.86 | 1,986,400 | — | — |
| 2014-12-23 | $8.85 | $36.28 | 2,907,800 | — | — |
| 2014-12-22 | $8.75 | $35.87 | 2,624,000 | — | — |
| 2014-12-19 | $8.64 | $35.42 | 7,317,800 | — | — |
| 2014-12-18 | $8.81 | $36.12 | 3,634,700 | — | — |
| 2014-12-17 | $8.63 | $35.38 | 3,686,800 | — | — |
| 2014-12-16 | $8.51 | $34.89 | 4,617,000 | — | — |
| 2014-12-15 | $8.62 | $35.34 | 4,246,300 | — | — |
| 2014-12-12 | $8.71 | $35.71 | 4,652,400 | — | — |
| 2014-12-11 | $8.68 | $35.59 | 3,461,500 | — | — |
| 2014-12-10 | $8.66 | $35.51 | 3,007,000 | — | — |
| 2014-12-09 | $8.80 | $36.08 | 3,321,900 | — | — |
| 2014-12-08 | $8.82 | $36.16 | 4,812,300 | — | — |
| 2014-12-05 | $8.78 | $36.00 | 3,387,300 | — | — |
| 2014-12-04 | $8.68 | $35.59 | 2,959,900 | — | — |
| 2014-12-03 | $8.70 | $35.67 | 3,019,600 | — | — |
| 2014-12-02 | $8.78 | $36.00 | 6,124,500 | — | — |
| 2014-12-01 | $8.72 | $35.75 | 3,831,900 | — | — |
| 2014-11-28 | $8.72 | $35.75 | 1,328,500 | — | — |
| 2014-11-26 | $8.60 | $35.26 | 1,723,000 | — | — |
| 2014-11-25 | $8.65 | $35.24 | 2,988,000 | — | — |
| 2014-11-24 | $8.69 | $35.40 | 2,421,500 | — | — |
| 2014-11-21 | $8.55 | $34.83 | 2,721,500 | — | — |
| 2014-11-20 | $8.57 | $34.91 | 1,950,200 | — | — |
| 2014-11-19 | $8.48 | $34.55 | 3,077,900 | — | — |
| 2014-11-18 | $8.58 | $34.95 | 2,979,300 | — | — |
| 2014-11-17 | $8.51 | $34.67 | 3,842,600 | — | — |
| 2014-11-14 | $8.52 | $34.71 | 4,628,600 | — | — |
| 2014-11-13 | $8.48 | $34.55 | 2,552,400 | — | — |
| 2014-11-12 | $8.55 | $34.83 | 2,499,000 | — | — |
| 2014-11-11 | $8.50 | $34.63 | 3,998,500 | — | — |
| 2014-11-10 | $8.55 | $34.83 | 7,173,100 | — | — |
| 2014-11-07 | $8.30 | $33.81 | 4,958,800 | — | — |
| 2014-11-06 | $8.25 | $33.61 | 13,726,800 | — | — |
| 2014-11-05 | $8.06 | $32.84 | 6,744,100 | — | — |
| 2014-11-04 | $8.15 | $33.20 | 5,048,500 | — | — |
| 2014-11-03 | $8.05 | $32.79 | 2,944,600 | — | — |
| 2014-10-31 | $8.02 | $32.67 | 4,436,400 | — | — |
| 2014-10-30 | $8.01 | $32.63 | 3,786,800 | — | — |
| 2014-10-29 | $8.01 | $32.63 | 12,963,300 | — | — |
| 2014-10-28 | $8.07 | $32.88 | 6,114,700 | — | — |
| 2014-10-27 | $8.01 | $32.63 | 9,642,900 | — | — |
| 2014-10-24 | $8.41 | $34.26 | 3,313,300 | — | — |
| 2014-10-23 | $8.37 | $34.10 | 4,034,000 | — | — |
| 2014-10-22 | $8.42 | $34.30 | 5,332,200 | — | — |
| 2014-10-21 | $8.38 | $34.14 | 5,561,300 | — | — |
| 2014-10-20 | $8.37 | $34.10 | 2,590,300 | — | — |
| 2014-10-17 | $8.31 | $33.85 | 3,880,700 | — | — |
| 2014-10-16 | $8.28 | $33.73 | 7,909,400 | — | — |
| 2014-10-15 | $8.09 | $32.96 | 12,771,600 | — | — |
| 2014-10-14 | $7.88 | $32.10 | 5,104,500 | — | — |
| 2014-10-13 | $7.61 | $31.00 | 6,092,700 | — | — |
| 2014-10-10 | $7.76 | $31.61 | 6,237,300 | — | — |
| 2014-10-09 | $7.80 | $31.78 | 3,471,800 | — | — |
| 2014-10-08 | $8.02 | $32.67 | 4,322,500 | — | — |
| 2014-10-07 | $7.96 | $32.43 | 4,136,700 | — | — |
| 2014-10-06 | $8.13 | $33.12 | 2,484,000 | — | — |
| 2014-10-03 | $8.18 | $33.32 | 3,288,400 | — | — |
| 2014-10-02 | $8.10 | $33.00 | 6,740,100 | — | — |
| 2014-10-01 | $8.11 | $33.04 | 4,265,400 | — | — |
| 2014-09-30 | $8.26 | $33.65 | 4,758,700 | — | — |
| 2014-09-29 | $8.26 | $33.65 | 2,994,900 | — | — |
| 2014-09-26 | $8.24 | $33.57 | 4,207,400 | — | — |
| 2014-09-25 | $8.09 | $32.96 | 4,619,300 | — | — |
| 2014-09-24 | $8.18 | $33.32 | 4,763,100 | — | — |
| 2014-09-23 | $8.18 | $33.32 | 4,162,900 | — | — |
| 2014-09-22 | $8.28 | $33.73 | 7,329,100 | — | — |
| 2014-09-19 | $8.43 | $34.34 | 13,591,900 | — | — |
| 2014-09-18 | $8.36 | $34.06 | 8,604,800 | — | — |
| 2014-09-17 | $8.18 | $33.32 | 6,226,900 | — | — |
| 2014-09-16 | $8.08 | $32.92 | 5,849,100 | — | — |
| 2014-09-15 | $7.98 | $32.51 | 7,482,900 | — | — |
| 2014-09-12 | $7.88 | $32.10 | 2,888,900 | — | — |
| 2014-09-11 | $7.94 | $32.35 | 5,322,100 | — | — |
| 2014-09-10 | $8.02 | $32.67 | 6,750,100 | — | — |
| 2014-09-09 | $8.11 | $33.04 | 9,702,100 | — | — |
| 2014-09-08 | $8.02 | $32.67 | 2,810,900 | — | — |
| 2014-09-05 | $7.96 | $32.43 | 4,888,600 | — | — |
| 2014-09-04 | $7.89 | $32.14 | 2,919,400 | — | — |
| 2014-09-03 | $7.93 | $32.31 | 4,821,000 | — | — |
| 2014-09-02 | $8.07 | $32.88 | 2,973,600 | — | — |
| 2014-08-29 | $8.15 | $33.20 | 1,277,900 | — | — |
| 2014-08-28 | $8.14 | $33.16 | 1,816,500 | — | — |
| 2014-08-27 | $8.11 | $32.84 | 3,986,600 | — | — |
| 2014-08-26 | $8.24 | $33.36 | 2,910,300 | — | — |
| 2014-08-25 | $8.31 | $33.65 | 2,777,900 | — | — |
| 2014-08-22 | $8.26 | $33.44 | 3,182,100 | — | — |
| 2014-08-21 | $8.17 | $33.08 | 1,943,200 | — | — |
| 2014-08-20 | $8.15 | $33.00 | 3,958,000 | — | — |
| 2014-08-19 | $8.22 | $33.28 | 2,066,900 | — | — |
| 2014-08-18 | $8.18 | $33.12 | 2,569,000 | — | — |
| 2014-08-15 | $8.09 | $32.75 | 4,847,400 | — | — |
| 2014-08-14 | $8.16 | $33.04 | 2,820,300 | — | — |
| 2014-08-13 | $8.18 | $33.12 | 3,378,200 | — | — |
| 2014-08-12 | $8.15 | $33.00 | 4,778,200 | — | — |
| 2014-08-11 | $8.25 | $33.40 | 6,138,000 | — | — |
| 2014-08-08 | $8.14 | $32.96 | 8,049,000 | — | — |
| 2014-08-07 | $8.16 | $33.04 | 14,434,400 | — | — |
| 2014-08-06 | $7.98 | $32.31 | 7,903,300 | — | — |
| 2014-08-05 | $8.03 | $32.51 | 5,604,800 | — | — |
| 2014-08-04 | $8.12 | $32.88 | 3,627,400 | — | — |
| 2014-08-01 | $8.09 | $32.75 | 5,169,400 | — | — |
| 2014-07-31 | $8.15 | $33.00 | 5,158,500 | — | — |
| 2014-07-30 | $8.28 | $33.52 | 4,120,800 | — | — |
| 2014-07-29 | $8.25 | $33.40 | 2,343,300 | — | — |
| 2014-07-28 | $8.25 | $33.40 | 3,395,400 | — | — |
| 2014-07-25 | $8.27 | $33.48 | 3,250,200 | — | — |
| 2014-07-24 | $8.28 | $33.52 | 3,067,900 | — | — |
| 2014-07-23 | $8.23 | $33.32 | 2,970,900 | — | — |
| 2014-07-22 | $8.30 | $33.60 | 6,332,300 | — | — |
| 2014-07-21 | $8.26 | $33.44 | 9,774,800 | — | — |
| 2014-07-18 | $8.28 | $33.52 | 6,234,000 | — | — |
| 2014-07-17 | $8.11 | $32.84 | 5,880,600 | — | — |
| 2014-07-16 | $8.26 | $33.44 | 5,015,700 | — | — |
| 2014-07-15 | $8.27 | $33.48 | 5,130,800 | — | — |
| 2014-07-14 | $8.32 | $33.69 | 4,174,300 | — | — |
| 2014-07-11 | $8.22 | $33.28 | 2,570,700 | — | — |
| 2014-07-10 | $8.26 | $33.44 | 4,177,600 | — | — |
| 2014-07-09 | $8.30 | $33.60 | 5,138,600 | — | — |
| 2014-07-08 | $8.34 | $33.77 | 5,047,800 | — | — |
| 2014-07-07 | $8.49 | $34.37 | 3,495,200 | — | — |
| 2014-07-03 | $8.55 | $34.62 | 3,050,900 | — | — |
| 2014-07-02 | $8.52 | $34.50 | 2,748,900 | — | — |
| 2014-07-01 | $8.65 | $35.02 | 3,285,500 | — | — |
| 2014-06-30 | $8.53 | $34.54 | 3,134,600 | — | — |
| 2014-06-27 | $8.61 | $34.86 | 1,888,100 | — | — |
| 2014-06-26 | $8.57 | $34.70 | 3,593,900 | — | — |
| 2014-06-25 | $8.59 | $34.78 | 2,990,800 | — | — |
| 2014-06-24 | $8.56 | $34.66 | 2,638,200 | — | — |
| 2014-06-23 | $8.60 | $34.82 | 3,415,300 | — | — |
| 2014-06-20 | $8.63 | $34.94 | 5,173,200 | — | — |
| 2014-06-19 | $8.63 | $34.94 | 8,266,400 | — | — |
| 2014-06-18 | $8.59 | $34.78 | 6,686,800 | — | — |
| 2014-06-17 | $8.38 | $33.93 | 3,363,000 | — | — |
| 2014-06-16 | $8.31 | $33.65 | 2,338,200 | — | — |
| 2014-06-13 | $8.23 | $33.32 | 4,044,500 | — | — |
| 2014-06-12 | $8.22 | $33.28 | 5,529,300 | — | — |
| 2014-06-11 | $8.18 | $33.12 | 7,020,000 | — | — |
| 2014-06-10 | $8.22 | $33.28 | 3,842,300 | — | — |
| 2014-06-09 | $8.44 | $34.17 | 4,207,900 | — | — |
| 2014-06-06 | $8.37 | $33.89 | 2,125,500 | — | — |
| 2014-06-05 | $8.37 | $33.89 | 3,902,500 | — | — |
| 2014-06-04 | $8.28 | $33.52 | 4,172,000 | — | — |
| 2014-06-03 | $8.23 | $33.32 | 8,105,500 | — | — |
| 2014-06-02 | $8.32 | $33.69 | 5,296,400 | — | — |
| 2014-05-30 | $8.20 | $33.20 | 5,058,600 | — | — |
| 2014-05-29 | $8.23 | $33.32 | 4,969,500 | — | — |
| 2014-05-28 | $8.28 | $33.32 | 4,753,200 | — | — |
| 2014-05-27 | $8.36 | $33.64 | 3,591,900 | — | — |
| 2014-05-23 | $8.28 | $33.32 | 4,296,700 | — | — |
| 2014-05-22 | $8.33 | $33.52 | 8,157,300 | — | — |
| 2014-05-21 | $8.26 | $33.24 | 7,795,700 | — | — |
| 2014-05-20 | $8.09 | $32.56 | 5,018,400 | — | — |
| 2014-05-19 | $8.19 | $32.96 | 6,366,200 | — | — |
| 2014-05-16 | $8.07 | $32.48 | 10,311,700 | — | — |
| 2014-05-15 | $8.08 | $32.52 | 6,553,300 | — | — |
| 2014-05-14 | $8.18 | $32.92 | 8,453,100 | — | — |
| 2014-05-13 | $8.43 | $33.93 | 9,942,600 | — | — |
| 2014-05-12 | $8.29 | $33.36 | 4,545,100 | — | — |
| 2014-05-09 | $8.26 | $33.24 | 4,067,700 | — | — |
| 2014-05-08 | $8.30 | $33.40 | 17,542,400 | — | — |
| 2014-05-07 | $8.33 | $33.52 | 6,498,600 | — | — |
| 2014-05-06 | $8.38 | $33.72 | 6,341,000 | — | — |
| 2014-05-05 | $8.50 | $34.21 | 10,899,300 | — | — |
| 2014-05-02 | $8.42 | $33.88 | 5,626,200 | — | — |
| 2014-05-01 | $8.32 | $33.48 | 4,105,100 | — | — |
| 2014-04-30 | $8.31 | $33.44 | 6,707,400 | — | — |
| 2014-04-29 | $8.30 | $33.40 | 6,037,300 | — | — |
| 2014-04-28 | $8.26 | $33.24 | 6,700,700 | — | — |
| 2014-04-25 | $8.28 | $33.32 | 4,583,700 | — | — |
| 2014-04-24 | $8.37 | $33.68 | 7,088,800 | — | — |
| 2014-04-23 | $8.45 | $34.01 | 4,669,200 | — | — |
| 2014-04-22 | $8.55 | $34.41 | 6,156,700 | — | — |
| 2014-04-21 | $8.47 | $34.09 | 3,987,500 | — | — |
| 2014-04-17 | $8.51 | $34.25 | 6,016,200 | — | — |
| 2014-04-16 | $8.48 | $34.13 | 4,900,700 | — | — |
| 2014-04-15 | $8.39 | $33.76 | 9,445,700 | — | — |
| 2014-04-14 | $8.37 | $33.68 | 9,653,900 | — | — |
| 2014-04-11 | $8.51 | $34.25 | 6,532,600 | — | — |
| 2014-04-10 | $8.73 | $35.13 | 16,404,600 | — | — |
| 2014-04-09 | $8.63 | $34.73 | 10,994,900 | — | — |
| 2014-04-08 | $8.59 | $34.57 | 7,905,100 | — | — |
| 2014-04-07 | $8.63 | $34.73 | 7,583,200 | — | — |
| 2014-04-04 | $8.93 | $35.94 | 8,597,500 | — | — |
| 2014-04-03 | $9.03 | $36.34 | 4,571,800 | — | — |
| 2014-04-02 | $9.18 | $36.94 | 3,363,400 | — | — |
| 2014-04-01 | $9.12 | $36.70 | 7,366,200 | — | — |
| 2014-03-31 | $9.12 | $36.70 | 5,766,400 | — | — |
| 2014-03-28 | $9.01 | $36.26 | 3,681,800 | — | — |
| 2014-03-27 | $8.87 | $35.70 | 5,617,900 | — | — |
| 2014-03-26 | $8.84 | $35.58 | 3,832,200 | — | — |
| 2014-03-25 | $8.93 | $35.94 | 4,584,100 | — | — |
| 2014-03-24 | $9.00 | $36.22 | 6,902,800 | — | — |
| 2014-03-21 | $9.17 | $36.90 | 5,338,600 | — | — |
| 2014-03-20 | $9.27 | $37.31 | 3,619,700 | — | — |
| 2014-03-19 | $9.20 | $37.02 | 5,620,200 | — | — |
| 2014-03-18 | $9.37 | $37.71 | 3,673,100 | — | — |
| 2014-03-17 | $9.37 | $37.71 | 6,107,900 | — | — |
| 2014-03-14 | $9.24 | $37.18 | 4,445,900 | — | — |
| 2014-03-13 | $9.07 | $36.50 | 7,629,200 | — | — |
| 2014-03-12 | $9.25 | $37.23 | 5,355,000 | — | — |
| 2014-03-11 | $9.27 | $37.31 | 6,239,800 | — | — |
| 2014-03-10 | $9.40 | $37.83 | 4,187,100 | — | — |
| 2014-03-07 | $9.48 | $38.15 | 7,058,200 | — | — |
| 2014-03-06 | $9.41 | $37.87 | 5,157,700 | — | — |
| 2014-03-05 | $9.46 | $38.07 | 9,080,000 | — | — |
| 2014-03-04 | $9.47 | $38.11 | 11,499,700 | — | — |
| 2014-03-03 | $9.35 | $37.63 | 10,972,000 | — | — |
| 2014-02-28 | $9.58 | $38.55 | 17,621,100 | — | — |
| 2014-02-27 | $9.94 | $40.00 | 12,735,600 | — | — |
| 2014-02-26 | $10.19 | $40.81 | 7,351,600 | — | — |
| 2014-02-25 | $10.15 | $40.65 | 10,945,800 | — | — |
| 2014-02-24 | $9.99 | $40.01 | 9,841,500 | — | — |
| 2014-02-21 | $9.90 | $39.65 | 14,775,300 | — | — |
| 2014-02-20 | $9.82 | $39.33 | 5,497,900 | — | — |
| 2014-02-19 | $9.59 | $38.40 | 6,726,600 | — | — |
| 2014-02-18 | $9.42 | $37.72 | 6,012,000 | — | — |
| 2014-02-14 | $9.33 | $37.36 | 6,322,700 | — | — |
| 2014-02-13 | $9.36 | $37.48 | 5,704,900 | — | — |
| 2014-02-12 | $9.25 | $37.04 | 13,850,300 | — | — |
| 2014-02-11 | $9.15 | $36.64 | 7,253,500 | — | — |
| 2014-02-10 | $9.09 | $36.40 | 10,054,100 | — | — |
| 2014-02-07 | $9.13 | $36.56 | 9,412,700 | — | — |
| 2014-02-06 | $8.92 | $35.72 | 6,688,800 | — | — |
| 2014-02-05 | $8.87 | $35.52 | 6,722,900 | — | — |
| 2014-02-04 | $8.83 | $35.36 | 7,463,800 | — | — |
| 2014-02-03 | $8.71 | $34.88 | 13,963,100 | — | — |
| 2014-01-31 | $9.07 | $36.32 | 5,058,200 | — | — |
| 2014-01-30 | $9.07 | $36.32 | 4,082,500 | — | — |
| 2014-01-29 | $8.90 | $35.64 | 5,927,700 | — | — |
| 2014-01-28 | $8.94 | $35.80 | 8,528,200 | — | — |
| 2014-01-27 | $8.88 | $35.56 | 8,395,800 | — | — |
| 2014-01-24 | $9.05 | $36.24 | 7,580,200 | — | — |
| 2014-01-23 | $9.22 | $36.92 | 7,094,500 | — | — |
| 2014-01-22 | $9.24 | $37.00 | 11,062,200 | — | — |
| 2014-01-21 | $9.09 | $36.40 | 6,270,700 | — | — |
| 2014-01-17 | $8.98 | $35.96 | 9,992,800 | — | — |
| 2014-01-16 | $9.07 | $36.32 | 9,692,400 | — | — |
| 2014-01-15 | $9.06 | $36.28 | 42,295,700 | — | — |
| 2014-01-14 | $8.81 | $35.28 | 17,389,000 | — | — |
| 2014-01-13 | $8.98 | $35.96 | 40,669,300 | — | — |
| 2014-01-10 | $8.44 | $33.80 | 4,927,900 | — | — |
| 2014-01-09 | $8.40 | $33.64 | 5,483,200 | — | — |
| 2014-01-08 | $8.41 | $33.68 | 6,599,800 | — | — |
| 2014-01-07 | $8.47 | $33.92 | 6,494,800 | — | — |
| 2014-01-06 | $8.40 | $33.64 | 9,525,800 | — | — |
| 2014-01-03 | $8.68 | $34.76 | 3,505,700 | — | — |
| 2014-01-02 | $8.78 | $35.16 | 6,453,400 | — | — |