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
- 1993-03-04 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 | $15.68 | $15.76 | 881,200 | — | — |
| 2014-12-30 | $15.84 | $15.92 | 1,105,700 | — | — |
| 2014-12-29 | $16.04 | $16.12 | 889,200 | — | — |
| 2014-12-26 | $16.02 | $16.10 | 781,600 | — | — |
| 2014-12-24 | $15.90 | $15.98 | 910,400 | — | — |
| 2014-12-23 | $15.57 | $15.65 | 1,776,300 | — | — |
| 2014-12-22 | $15.27 | $15.35 | 1,629,100 | — | — |
| 2014-12-19 | $14.59 | $14.66 | 2,784,100 | — | — |
| 2014-12-18 | $15.13 | $15.21 | 2,279,500 | — | — |
| 2014-12-17 | $14.81 | $14.89 | 3,027,700 | — | — |
| 2014-12-16 | $13.88 | $13.95 | 2,424,000 | — | — |
| 2014-12-15 | $14.20 | $14.27 | 2,687,600 | — | — |
| 2014-12-12 | $14.56 | $14.63 | 3,206,000 | — | — |
| 2014-12-11 | $15.05 | $15.13 | 1,676,300 | — | — |
| 2014-12-10 | $15.29 | $15.37 | 1,966,900 | — | — |
| 2014-12-09 | $15.81 | $15.89 | 3,345,600 | — | — |
| 2014-12-08 | $16.35 | $16.43 | 2,935,800 | — | — |
| 2014-12-05 | $16.39 | $16.47 | 2,986,400 | — | — |
| 2014-12-04 | $15.71 | $15.79 | 2,738,400 | — | — |
| 2014-12-03 | $15.76 | $15.84 | 2,718,200 | — | — |
| 2014-12-02 | $15.48 | $15.56 | 2,387,300 | — | — |
| 2014-12-01 | $15.14 | $15.22 | 2,173,100 | — | — |
| 2014-11-28 | $15.19 | $15.27 | 607,300 | — | — |
| 2014-11-26 | $15.61 | $15.69 | 918,100 | — | — |
| 2014-11-25 | $15.24 | $15.32 | 1,463,000 | — | — |
| 2014-11-24 | $15.43 | $15.51 | 1,642,100 | — | — |
| 2014-11-21 | $15.55 | $15.63 | 1,508,100 | — | — |
| 2014-11-20 | $15.31 | $15.39 | 1,812,200 | — | — |
| 2014-11-19 | $15.44 | $15.52 | 2,603,600 | — | — |
| 2014-11-18 | $15.41 | $15.49 | 2,678,500 | — | — |
| 2014-11-17 | $15.41 | $15.49 | 3,168,800 | — | — |
| 2014-11-14 | $15.85 | $15.93 | 2,768,700 | — | — |
| 2014-11-13 | $16.50 | $16.58 | 2,792,800 | — | — |
| 2014-11-12 | $16.03 | $16.11 | 2,988,600 | — | — |
| 2014-11-11 | $15.96 | $16.04 | 2,160,200 | — | — |
| 2014-11-10 | $15.64 | $15.72 | 3,497,500 | — | — |
| 2014-11-07 | $15.60 | $15.68 | 4,805,200 | — | — |
| 2014-11-06 | $15.71 | $15.71 | 5,446,900 | — | — |
| 2014-11-05 | $15.40 | $15.40 | 3,633,200 | — | — |
| 2014-11-04 | $15.10 | $15.10 | 4,704,900 | — | — |
| 2014-11-03 | $15.10 | $15.10 | 6,401,900 | — | — |
| 2014-10-31 | $14.75 | $14.75 | 20,031,700 | — | — |
| 2014-10-30 | $11.71 | $11.71 | 2,224,600 | — | — |
| 2014-10-29 | $11.67 | $11.67 | 2,686,700 | — | — |
| 2014-10-28 | $11.51 | $11.51 | 2,376,800 | — | — |
| 2014-10-27 | $11.10 | $11.10 | 1,484,400 | — | — |
| 2014-10-24 | $11.35 | $11.35 | 1,552,700 | — | — |
| 2014-10-23 | $11.39 | $11.39 | 1,863,900 | — | — |
| 2014-10-22 | $11.08 | $11.08 | 1,902,600 | — | — |
| 2014-10-21 | $11.33 | $11.33 | 2,898,600 | — | — |
| 2014-10-20 | $10.85 | $10.85 | 2,688,200 | — | — |
| 2014-10-17 | $10.31 | $10.31 | 2,233,200 | — | — |
| 2014-10-16 | $10.50 | $10.50 | 1,779,100 | — | — |
| 2014-10-15 | $10.45 | $10.45 | 3,357,900 | — | — |
| 2014-10-14 | $10.09 | $10.09 | 2,583,100 | — | — |
| 2014-10-13 | $9.92 | $9.92 | 3,108,000 | — | — |
| 2014-10-10 | $10.35 | $10.35 | 2,355,300 | — | — |
| 2014-10-09 | $10.89 | $10.89 | 2,019,800 | — | — |
| 2014-10-08 | $11.55 | $11.55 | 4,879,600 | — | — |
| 2014-10-07 | $10.89 | $10.89 | 2,496,100 | — | — |
| 2014-10-06 | $11.10 | $11.10 | 1,812,800 | — | — |
| 2014-10-03 | $11.01 | $11.01 | 2,852,400 | — | — |
| 2014-10-02 | $11.16 | $11.16 | 2,044,700 | — | — |
| 2014-10-01 | $11.20 | $11.20 | 1,870,900 | — | — |
| 2014-09-30 | $11.38 | $11.38 | 1,935,700 | — | — |
| 2014-09-29 | $11.60 | $11.60 | 1,911,400 | — | — |
| 2014-09-26 | $11.69 | $11.69 | 1,501,300 | — | — |
| 2014-09-25 | $11.28 | $11.28 | 1,437,900 | — | — |
| 2014-09-24 | $11.45 | $11.45 | 1,090,400 | — | — |
| 2014-09-23 | $11.30 | $11.30 | 2,166,200 | — | — |
| 2014-09-22 | $11.50 | $11.50 | 2,370,800 | — | — |
| 2014-09-19 | $11.91 | $11.91 | 1,785,800 | — | — |
| 2014-09-18 | $12.29 | $12.29 | 1,655,900 | — | — |
| 2014-09-17 | $11.91 | $11.91 | 1,323,400 | — | — |
| 2014-09-16 | $11.89 | $11.89 | 2,428,800 | — | — |
| 2014-09-15 | $12.02 | $12.02 | 2,196,200 | — | — |
| 2014-09-12 | $12.51 | $12.51 | 2,505,700 | — | — |
| 2014-09-11 | $12.33 | $12.33 | 2,770,400 | — | — |
| 2014-09-10 | $12.42 | $12.42 | 3,344,500 | — | — |
| 2014-09-09 | $11.90 | $11.90 | 2,460,300 | — | — |
| 2014-09-08 | $12.07 | $12.07 | 2,829,000 | — | — |
| 2014-09-05 | $12.00 | $12.00 | 1,536,700 | — | — |
| 2014-09-04 | $12.04 | $12.04 | 3,570,100 | — | — |
| 2014-09-03 | $11.65 | $11.65 | 2,389,700 | — | — |
| 2014-09-02 | $11.85 | $11.85 | 2,415,500 | — | — |
| 2014-08-29 | $11.83 | $11.83 | 2,644,400 | — | — |
| 2014-08-28 | $11.35 | $11.35 | 1,233,400 | — | — |
| 2014-08-27 | $11.41 | $11.41 | 1,595,200 | — | — |
| 2014-08-26 | $11.63 | $11.63 | 3,152,900 | — | — |
| 2014-08-25 | $11.13 | $11.13 | 2,127,900 | — | — |
| 2014-08-22 | $10.96 | $10.96 | 1,408,400 | — | — |
| 2014-08-21 | $11.00 | $11.00 | 2,285,200 | — | — |
| 2014-08-20 | $10.75 | $10.75 | 2,607,400 | — | — |
| 2014-08-19 | $10.66 | $10.66 | 2,734,800 | — | — |
| 2014-08-18 | $10.64 | $10.64 | 1,927,800 | — | — |
| 2014-08-15 | $10.29 | $10.29 | 1,528,900 | — | — |
| 2014-08-14 | $10.30 | $10.30 | 916,400 | — | — |
| 2014-08-13 | $10.51 | $10.51 | 1,246,300 | — | — |
| 2014-08-12 | $10.48 | $10.48 | 1,811,100 | — | — |
| 2014-08-11 | $10.56 | $10.56 | 1,773,900 | — | — |
| 2014-08-08 | $10.29 | $10.29 | 1,408,500 | — | — |
| 2014-08-07 | $10.29 | $10.29 | 2,177,000 | — | — |
| 2014-08-06 | $10.18 | $10.18 | 2,267,400 | — | — |
| 2014-08-05 | $9.94 | $9.94 | 3,135,900 | — | — |
| 2014-08-04 | $10.35 | $10.35 | 3,985,100 | — | — |
| 2014-08-01 | $10.97 | $10.97 | 3,281,300 | — | — |
| 2014-07-31 | $10.26 | $10.26 | 2,909,400 | — | — |
| 2014-07-30 | $10.94 | $10.94 | 2,553,500 | — | — |
| 2014-07-29 | $10.88 | $10.88 | 2,145,900 | — | — |
| 2014-07-28 | $10.86 | $10.86 | 1,896,500 | — | — |
| 2014-07-25 | $10.71 | $10.71 | 2,144,500 | — | — |
| 2014-07-24 | $10.88 | $10.88 | 1,653,700 | — | — |
| 2014-07-23 | $11.00 | $11.00 | 1,934,800 | — | — |
| 2014-07-22 | $11.04 | $11.04 | 2,621,200 | — | — |
| 2014-07-21 | $10.71 | $10.71 | 4,665,400 | — | — |
| 2014-07-18 | $11.17 | $11.17 | 2,327,200 | — | — |
| 2014-07-17 | $10.83 | $10.83 | 3,117,400 | — | — |
| 2014-07-16 | $11.35 | $11.35 | 1,991,700 | — | — |
| 2014-07-15 | $11.55 | $11.55 | 2,151,600 | — | — |
| 2014-07-14 | $11.66 | $11.66 | 4,066,200 | — | — |
| 2014-07-11 | $11.65 | $11.65 | 5,834,000 | — | — |
| 2014-07-10 | $12.22 | $12.22 | 2,745,900 | — | — |
| 2014-07-09 | $12.52 | $12.52 | 2,571,500 | — | — |
| 2014-07-08 | $12.34 | $12.34 | 2,383,700 | — | — |
| 2014-07-07 | $12.66 | $12.66 | 2,011,000 | — | — |
| 2014-07-03 | $12.83 | $12.83 | 1,364,900 | — | — |
| 2014-07-02 | $12.75 | $12.75 | 2,280,700 | — | — |
| 2014-07-01 | $12.69 | $12.69 | 3,054,000 | — | — |
| 2014-06-30 | $12.36 | $12.36 | 3,444,000 | — | — |
| 2014-06-27 | $11.99 | $11.99 | 2,956,300 | — | — |
| 2014-06-26 | $11.69 | $11.69 | 2,326,400 | — | — |
| 2014-06-25 | $11.76 | $11.76 | 4,607,500 | — | — |
| 2014-06-24 | $11.80 | $11.80 | 3,658,500 | — | — |
| 2014-06-23 | $12.25 | $12.25 | 2,212,200 | — | — |
| 2014-06-20 | $12.18 | $12.18 | 4,105,700 | — | — |
| 2014-06-19 | $11.76 | $11.76 | 2,331,300 | — | — |
| 2014-06-18 | $11.77 | $11.77 | 3,108,200 | — | — |
| 2014-06-17 | $11.47 | $11.47 | 2,980,100 | — | — |
| 2014-06-16 | $11.37 | $11.37 | 2,466,000 | — | — |
| 2014-06-13 | $11.34 | $11.34 | 3,248,900 | — | — |
| 2014-06-12 | $11.24 | $11.24 | 3,066,700 | — | — |
| 2014-06-11 | $11.32 | $11.32 | 3,679,900 | — | — |
| 2014-06-10 | $11.58 | $11.58 | 5,920,300 | — | — |
| 2014-06-09 | $12.25 | $12.25 | 4,616,100 | — | — |
| 2014-06-06 | $12.33 | $12.33 | 3,659,500 | — | — |
| 2014-06-05 | $11.90 | $11.90 | 4,620,200 | — | — |
| 2014-06-04 | $11.46 | $11.46 | 6,844,400 | — | — |
| 2014-06-03 | $11.43 | $11.43 | 5,363,000 | — | — |
| 2014-06-02 | $10.90 | $10.90 | 4,442,400 | — | — |
| 2014-05-30 | $10.39 | $10.39 | 2,332,900 | — | — |
| 2014-05-29 | $10.31 | $10.31 | 1,963,200 | — | — |
| 2014-05-28 | $10.39 | $10.39 | 4,166,100 | — | — |
| 2014-05-27 | $10.74 | $10.74 | 5,128,000 | — | — |
| 2014-05-23 | $10.72 | $10.72 | 2,959,800 | — | — |
| 2014-05-22 | $10.32 | $10.32 | 4,126,400 | — | — |
| 2014-05-21 | $10.07 | $10.07 | 2,979,800 | — | — |
| 2014-05-20 | $9.80 | $9.80 | 2,393,100 | — | — |
| 2014-05-19 | $10.02 | $10.02 | 5,900,200 | — | — |
| 2014-05-16 | $9.56 | $9.56 | 14,289,000 | — | — |
| 2014-05-15 | $9.45 | $9.45 | 7,511,400 | — | — |
| 2014-05-14 | $10.38 | $10.38 | 1,599,000 | — | — |
| 2014-05-13 | $10.41 | $10.41 | 3,306,700 | — | — |
| 2014-05-12 | $10.73 | $10.73 | 2,151,500 | — | — |
| 2014-05-09 | $10.47 | $10.47 | 2,121,300 | — | — |
| 2014-05-08 | $10.66 | $10.66 | 1,935,900 | — | — |
| 2014-05-07 | $10.69 | $10.69 | 2,972,700 | — | — |
| 2014-05-06 | $10.50 | $10.50 | 3,028,100 | — | — |
| 2014-05-05 | $10.81 | $10.81 | 2,851,100 | — | — |
| 2014-05-02 | $11.21 | $11.21 | 2,512,200 | — | — |
| 2014-05-01 | $11.40 | $11.40 | 2,529,700 | — | — |
| 2014-04-30 | $11.29 | $11.29 | 1,714,800 | — | — |
| 2014-04-29 | $11.24 | $11.24 | 2,168,500 | — | — |
| 2014-04-28 | $10.98 | $10.98 | 1,941,200 | — | — |
| 2014-04-25 | $10.97 | $10.97 | 1,767,200 | — | — |
| 2014-04-24 | $11.30 | $11.30 | 1,474,600 | — | — |
| 2014-04-23 | $11.63 | $11.63 | 2,264,400 | — | — |
| 2014-04-22 | $11.50 | $11.50 | 2,681,200 | — | — |
| 2014-04-21 | $11.54 | $11.54 | 2,868,500 | — | — |
| 2014-04-17 | $11.99 | $11.99 | 2,758,100 | — | — |
| 2014-04-16 | $11.75 | $11.75 | 2,500,400 | — | — |
| 2014-04-15 | $11.30 | $11.30 | 3,317,000 | — | — |
| 2014-04-14 | $11.15 | $11.15 | 2,516,400 | — | — |
| 2014-04-11 | $11.35 | $11.35 | 2,241,000 | — | — |
| 2014-04-10 | $11.74 | $11.74 | 4,753,400 | — | — |
| 2014-04-09 | $12.35 | $12.35 | 2,457,600 | — | — |
| 2014-04-08 | $11.76 | $11.76 | 3,575,200 | — | — |
| 2014-04-07 | $12.00 | $12.00 | 2,900,100 | — | — |
| 2014-04-04 | $12.41 | $12.41 | 2,777,100 | — | — |
| 2014-04-03 | $12.84 | $12.84 | 2,282,700 | — | — |
| 2014-04-02 | $13.36 | $13.36 | 1,786,800 | — | — |
| 2014-04-01 | $13.21 | $13.21 | 2,140,100 | — | — |
| 2014-03-31 | $13.12 | $13.12 | 1,828,500 | — | — |
| 2014-03-28 | $12.94 | $12.94 | 2,442,800 | — | — |
| 2014-03-27 | $12.58 | $12.58 | 2,523,800 | — | — |
| 2014-03-26 | $12.79 | $12.79 | 3,483,700 | — | — |
| 2014-03-25 | $12.86 | $12.86 | 4,142,900 | — | — |
| 2014-03-24 | $12.90 | $12.90 | 3,451,700 | — | — |
| 2014-03-21 | $13.01 | $13.01 | 3,647,000 | — | — |
| 2014-03-20 | $13.38 | $13.38 | 3,348,700 | — | — |
| 2014-03-19 | $13.35 | $13.35 | 9,402,900 | — | — |
| 2014-03-18 | $14.20 | $14.20 | 3,645,600 | — | — |
| 2014-03-17 | $14.21 | $14.21 | 1,882,300 | — | — |
| 2014-03-14 | $14.05 | $14.05 | 4,162,500 | — | — |
| 2014-03-13 | $14.51 | $14.51 | 3,728,100 | — | — |
| 2014-03-12 | $14.69 | $14.69 | 3,072,300 | — | — |
| 2014-03-11 | $14.93 | $14.93 | 2,863,700 | — | — |
| 2014-03-10 | $15.41 | $15.41 | 2,213,200 | — | — |
| 2014-03-07 | $15.66 | $15.66 | 2,065,800 | — | — |
| 2014-03-06 | $15.94 | $15.94 | 1,679,000 | — | — |
| 2014-03-05 | $15.86 | $15.86 | 2,915,500 | — | — |
| 2014-03-04 | $15.80 | $15.80 | 3,808,600 | — | — |
| 2014-03-03 | $15.04 | $15.04 | 5,130,800 | — | — |
| 2014-02-28 | $15.58 | $15.58 | 4,735,700 | — | — |
| 2014-02-27 | $15.23 | $15.23 | 4,300,200 | — | — |
| 2014-02-26 | $14.66 | $14.66 | 1,667,600 | — | — |
| 2014-02-25 | $14.57 | $14.57 | 1,642,100 | — | — |
| 2014-02-24 | $14.97 | $14.97 | 2,218,500 | — | — |
| 2014-02-21 | $14.65 | $14.65 | 3,701,000 | — | — |
| 2014-02-20 | $14.84 | $14.84 | 1,838,200 | — | — |
| 2014-02-19 | $14.93 | $14.93 | 3,324,600 | — | — |
| 2014-02-18 | $15.46 | $15.46 | 2,182,600 | — | — |
| 2014-02-14 | $14.98 | $14.98 | 1,672,000 | — | — |
| 2014-02-13 | $15.27 | $15.27 | 2,166,200 | — | — |
| 2014-02-12 | $15.22 | $15.22 | 2,309,100 | — | — |
| 2014-02-11 | $15.40 | $15.40 | 2,323,200 | — | — |
| 2014-02-10 | $15.01 | $15.01 | 2,941,900 | — | — |
| 2014-02-07 | $14.96 | $14.96 | 3,429,600 | — | — |
| 2014-02-06 | $14.54 | $14.54 | 2,618,200 | — | — |
| 2014-02-05 | $14.25 | $14.25 | 4,393,200 | — | — |
| 2014-02-04 | $14.60 | $14.60 | 5,916,200 | — | — |
| 2014-02-03 | $13.60 | $13.60 | 5,912,100 | — | — |
| 2014-01-31 | $14.11 | $14.11 | 7,816,200 | — | — |
| 2014-01-30 | $14.42 | $14.42 | 4,032,900 | — | — |
| 2014-01-29 | $14.54 | $14.54 | 2,849,100 | — | — |
| 2014-01-28 | $15.34 | $15.34 | 4,004,100 | — | — |
| 2014-01-27 | $14.97 | $14.97 | 6,828,600 | — | — |
| 2014-01-24 | $16.44 | $16.44 | 7,220,500 | — | — |
| 2014-01-23 | $17.78 | $17.78 | 1,671,000 | — | — |
| 2014-01-22 | $18.29 | $18.29 | 2,425,400 | — | — |
| 2014-01-21 | $17.73 | $17.73 | 1,486,400 | — | — |
| 2014-01-17 | $17.23 | $17.23 | 2,637,800 | — | — |
| 2014-01-16 | $17.59 | $17.59 | 1,450,700 | — | — |
| 2014-01-15 | $17.60 | $17.60 | 1,978,400 | — | — |
| 2014-01-14 | $16.74 | $16.74 | 1,482,700 | — | — |
| 2014-01-13 | $17.08 | $17.08 | 2,337,400 | — | — |
| 2014-01-10 | $16.91 | $16.91 | 4,518,400 | — | — |
| 2014-01-09 | $17.46 | $17.46 | 875,000 | — | — |
| 2014-01-08 | $17.35 | $17.35 | 1,861,700 | — | — |
| 2014-01-07 | $18.11 | $18.11 | 1,655,600 | — | — |
| 2014-01-06 | $17.38 | $17.38 | 1,297,100 | — | — |
| 2014-01-03 | $17.66 | $17.66 | 1,140,000 | — | — |
| 2014-01-02 | $17.00 | $17.00 | 1,813,500 | — | — |