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
- 1997-05-15 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 | $15.52 | $15.52 | 40,960,000 | — | — |
| 2014-12-30 | $15.52 | $15.52 | 41,860,000 | — | — |
| 2014-12-29 | $15.60 | $15.60 | 60,180,000 | — | — |
| 2014-12-26 | $15.45 | $15.45 | 57,876,000 | — | — |
| 2014-12-24 | $15.15 | $15.15 | 30,276,000 | — | — |
| 2014-12-23 | $15.31 | $15.31 | 54,274,000 | — | — |
| 2014-12-22 | $15.33 | $15.33 | 80,076,000 | — | — |
| 2014-12-19 | $15.00 | $15.00 | 174,182,000 | — | — |
| 2014-12-18 | $14.89 | $14.89 | 154,762,000 | — | — |
| 2014-12-17 | $14.94 | $14.94 | 88,670,000 | — | — |
| 2014-12-16 | $14.75 | $14.75 | 130,026,000 | — | — |
| 2014-12-15 | $15.30 | $15.30 | 76,832,000 | — | — |
| 2014-12-12 | $15.37 | $15.37 | 63,070,000 | — | — |
| 2014-12-11 | $15.37 | $15.37 | 65,258,000 | — | — |
| 2014-12-10 | $15.29 | $15.29 | 64,918,000 | — | — |
| 2014-12-09 | $15.63 | $15.63 | 80,990,000 | — | — |
| 2014-12-08 | $15.33 | $15.33 | 72,784,000 | — | — |
| 2014-12-05 | $15.63 | $15.63 | 65,304,000 | — | — |
| 2014-12-04 | $15.85 | $15.85 | 65,806,000 | — | — |
| 2014-12-03 | $15.83 | $15.83 | 113,620,000 | — | — |
| 2014-12-02 | $16.32 | $16.32 | 55,806,000 | — | — |
| 2014-12-01 | $16.30 | $16.30 | 98,898,000 | — | — |
| 2014-11-28 | $16.93 | $16.93 | 61,036,000 | — | — |
| 2014-11-26 | $16.68 | $16.68 | 39,672,000 | — | — |
| 2014-11-25 | $16.75 | $16.75 | 51,300,000 | — | — |
| 2014-11-24 | $16.78 | $16.78 | 55,084,000 | — | — |
| 2014-11-21 | $16.63 | $16.63 | 89,332,000 | — | — |
| 2014-11-20 | $16.53 | $16.53 | 68,734,000 | — | — |
| 2014-11-19 | $16.33 | $16.33 | 65,632,000 | — | — |
| 2014-11-18 | $16.25 | $16.25 | 70,990,000 | — | — |
| 2014-11-17 | $16.15 | $16.15 | 95,698,000 | — | — |
| 2014-11-14 | $16.39 | $16.39 | 177,556,000 | — | — |
| 2014-11-13 | $15.82 | $15.82 | 73,728,000 | — | — |
| 2014-11-12 | $15.58 | $15.58 | 43,660,000 | — | — |
| 2014-11-11 | $15.60 | $15.60 | 76,072,000 | — | — |
| 2014-11-10 | $15.26 | $15.26 | 56,182,000 | — | — |
| 2014-11-07 | $14.99 | $14.99 | 52,948,000 | — | — |
| 2014-11-06 | $14.83 | $14.83 | 75,162,000 | — | — |
| 2014-11-05 | $14.83 | $14.83 | 93,490,000 | — | — |
| 2014-11-04 | $15.14 | $15.14 | 68,548,000 | — | — |
| 2014-11-03 | $15.29 | $15.29 | 64,850,000 | — | — |
| 2014-10-31 | $15.27 | $15.27 | 91,014,000 | — | — |
| 2014-10-30 | $14.95 | $14.95 | 81,104,000 | — | — |
| 2014-10-29 | $14.71 | $14.71 | 97,638,000 | — | — |
| 2014-10-28 | $14.78 | $14.78 | 111,452,000 | — | — |
| 2014-10-27 | $14.50 | $14.50 | 119,012,000 | — | — |
| 2014-10-24 | $14.35 | $14.35 | 396,022,000 | — | — |
| 2014-10-23 | $15.66 | $15.66 | 180,764,000 | — | — |
| 2014-10-22 | $15.65 | $15.65 | 62,518,000 | — | — |
| 2014-10-21 | $15.77 | $15.77 | 71,186,000 | — | — |
| 2014-10-20 | $15.31 | $15.31 | 64,690,000 | — | — |
| 2014-10-17 | $15.18 | $15.18 | 88,102,000 | — | — |
| 2014-10-16 | $15.14 | $15.14 | 94,626,000 | — | — |
| 2014-10-15 | $15.30 | $15.30 | 106,878,000 | — | — |
| 2014-10-14 | $15.42 | $15.42 | 67,716,000 | — | — |
| 2014-10-13 | $15.32 | $15.32 | 87,278,000 | — | — |
| 2014-10-10 | $15.57 | $15.57 | 73,638,000 | — | — |
| 2014-10-09 | $15.77 | $15.77 | 71,758,000 | — | — |
| 2014-10-08 | $16.14 | $16.14 | 69,056,000 | — | — |
| 2014-10-07 | $15.85 | $15.85 | 47,308,000 | — | — |
| 2014-10-06 | $16.11 | $16.11 | 45,806,000 | — | — |
| 2014-10-03 | $16.14 | $16.14 | 60,748,000 | — | — |
| 2014-10-02 | $15.92 | $15.92 | 71,078,000 | — | — |
| 2014-10-01 | $15.87 | $15.87 | 61,782,000 | — | — |
| 2014-09-30 | $16.12 | $16.12 | 52,724,000 | — | — |
| 2014-09-29 | $16.09 | $16.09 | 38,492,000 | — | — |
| 2014-09-26 | $16.16 | $16.16 | 72,760,000 | — | — |
| 2014-09-25 | $16.10 | $16.10 | 58,576,000 | — | — |
| 2014-09-24 | $16.41 | $16.41 | 52,844,000 | — | — |
| 2014-09-23 | $16.18 | $16.18 | 47,052,000 | — | — |
| 2014-09-22 | $16.23 | $16.23 | 62,194,000 | — | — |
| 2014-09-19 | $16.57 | $16.57 | 137,724,000 | — | — |
| 2014-09-18 | $16.25 | $16.25 | 51,538,000 | — | — |
| 2014-09-17 | $16.20 | $16.20 | 82,720,000 | — | — |
| 2014-09-16 | $16.39 | $16.39 | 65,198,000 | — | — |
| 2014-09-15 | $16.19 | $16.19 | 80,008,000 | — | — |
| 2014-09-12 | $16.56 | $16.56 | 68,586,000 | — | — |
| 2014-09-11 | $16.53 | $16.53 | 54,404,000 | — | — |
| 2014-09-10 | $16.57 | $16.57 | 75,948,000 | — | — |
| 2014-09-09 | $16.49 | $16.49 | 92,936,000 | — | — |
| 2014-09-08 | $17.12 | $17.12 | 59,106,000 | — | — |
| 2014-09-05 | $17.32 | $17.32 | 42,140,000 | — | — |
| 2014-09-04 | $17.30 | $17.30 | 79,312,000 | — | — |
| 2014-09-03 | $16.95 | $16.95 | 39,874,000 | — | — |
| 2014-09-02 | $17.12 | $17.12 | 46,520,000 | — | — |
| 2014-08-29 | $16.95 | $16.95 | 38,790,000 | — | — |
| 2014-08-28 | $17.00 | $17.00 | 45,054,000 | — | — |
| 2014-08-27 | $17.16 | $17.16 | 59,232,000 | — | — |
| 2014-08-26 | $17.09 | $17.09 | 73,094,000 | — | — |
| 2014-08-25 | $16.70 | $16.70 | 39,154,000 | — | — |
| 2014-08-22 | $16.58 | $16.58 | 44,224,000 | — | — |
| 2014-08-21 | $16.65 | $16.65 | 39,422,000 | — | — |
| 2014-08-20 | $16.79 | $16.79 | 36,210,000 | — | — |
| 2014-08-19 | $16.76 | $16.76 | 34,276,000 | — | — |
| 2014-08-18 | $16.73 | $16.73 | 49,708,000 | — | — |
| 2014-08-15 | $16.68 | $16.68 | 77,934,000 | — | — |
| 2014-08-14 | $16.66 | $16.66 | 68,408,000 | — | — |
| 2014-08-13 | $16.31 | $16.31 | 98,782,000 | — | — |
| 2014-08-12 | $15.97 | $15.97 | 38,316,000 | — | — |
| 2014-08-11 | $15.92 | $15.92 | 49,372,000 | — | — |
| 2014-08-08 | $15.84 | $15.84 | 54,118,000 | — | — |
| 2014-08-07 | $15.57 | $15.57 | 58,712,000 | — | — |
| 2014-08-06 | $15.69 | $15.69 | 45,938,000 | — | — |
| 2014-08-05 | $15.62 | $15.62 | 57,042,000 | — | — |
| 2014-08-04 | $15.68 | $15.68 | 84,018,000 | — | — |
| 2014-08-01 | $15.35 | $15.35 | 148,830,000 | — | — |
| 2014-07-31 | $15.65 | $15.65 | 103,840,000 | — | — |
| 2014-07-30 | $16.13 | $16.13 | 79,380,000 | — | — |
| 2014-07-29 | $16.00 | $16.00 | 57,676,000 | — | — |
| 2014-07-28 | $16.02 | $16.02 | 118,640,000 | — | — |
| 2014-07-25 | $16.20 | $16.20 | 356,930,000 | — | — |
| 2014-07-24 | $17.93 | $17.93 | 141,774,000 | — | — |
| 2014-07-23 | $17.91 | $17.91 | 53,746,000 | — | — |
| 2014-07-22 | $18.04 | $18.04 | 57,778,000 | — | — |
| 2014-07-21 | $17.99 | $17.99 | 45,568,000 | — | — |
| 2014-07-18 | $17.93 | $17.93 | 68,148,000 | — | — |
| 2014-07-17 | $17.62 | $17.62 | 72,720,000 | — | — |
| 2014-07-16 | $17.80 | $17.80 | 70,072,000 | — | — |
| 2014-07-15 | $17.72 | $17.72 | 83,418,000 | — | — |
| 2014-07-14 | $17.77 | $17.77 | 112,198,000 | — | — |
| 2014-07-11 | $17.31 | $17.31 | 166,016,000 | — | — |
| 2014-07-10 | $16.40 | $16.40 | 53,300,000 | — | — |
| 2014-07-09 | $16.50 | $16.50 | 63,322,000 | — | — |
| 2014-07-08 | $16.19 | $16.19 | 85,432,000 | — | — |
| 2014-07-07 | $16.68 | $16.68 | 42,578,000 | — | — |
| 2014-07-03 | $16.87 | $16.87 | 38,886,000 | — | — |
| 2014-07-02 | $16.64 | $16.64 | 53,626,000 | — | — |
| 2014-07-01 | $16.62 | $16.62 | 63,472,000 | — | — |
| 2014-06-30 | $16.24 | $16.24 | 53,426,000 | — | — |
| 2014-06-27 | $16.23 | $16.23 | 48,324,000 | — | — |
| 2014-06-26 | $16.28 | $16.28 | 53,990,000 | — | — |
| 2014-06-25 | $16.37 | $16.37 | 46,556,000 | — | — |
| 2014-06-24 | $16.21 | $16.21 | 52,532,000 | — | — |
| 2014-06-23 | $16.36 | $16.36 | 52,096,000 | — | — |
| 2014-06-20 | $16.21 | $16.21 | 121,080,000 | — | — |
| 2014-06-19 | $16.35 | $16.35 | 106,412,000 | — | — |
| 2014-06-18 | $16.72 | $16.72 | 128,030,000 | — | — |
| 2014-06-17 | $16.28 | $16.28 | 58,482,000 | — | — |
| 2014-06-16 | $16.38 | $16.38 | 48,996,000 | — | — |
| 2014-06-13 | $16.31 | $16.31 | 55,296,000 | — | — |
| 2014-06-12 | $16.30 | $16.30 | 85,526,000 | — | — |
| 2014-06-11 | $16.76 | $16.76 | 88,736,000 | — | — |
| 2014-06-10 | $16.62 | $16.62 | 73,268,000 | — | — |
| 2014-06-09 | $16.38 | $16.38 | 64,244,000 | — | — |
| 2014-06-06 | $16.48 | $16.48 | 104,880,000 | — | — |
| 2014-06-05 | $16.18 | $16.18 | 155,934,000 | — | — |
| 2014-06-04 | $15.34 | $15.34 | 42,142,000 | — | — |
| 2014-06-03 | $15.36 | $15.36 | 47,584,000 | — | — |
| 2014-06-02 | $15.44 | $15.44 | 44,068,000 | — | — |
| 2014-05-30 | $15.63 | $15.63 | 85,204,000 | — | — |
| 2014-05-29 | $15.69 | $15.69 | 47,310,000 | — | — |
| 2014-05-28 | $15.51 | $15.51 | 54,520,000 | — | — |
| 2014-05-27 | $15.54 | $15.54 | 97,242,000 | — | — |
| 2014-05-23 | $15.61 | $15.61 | 61,058,000 | — | — |
| 2014-05-22 | $15.25 | $15.25 | 51,536,000 | — | — |
| 2014-05-21 | $15.25 | $15.25 | 68,176,000 | — | — |
| 2014-05-20 | $15.06 | $15.06 | 81,914,000 | — | — |
| 2014-05-19 | $14.84 | $14.84 | 45,684,000 | — | — |
| 2014-05-16 | $14.89 | $14.89 | 72,736,000 | — | — |
| 2014-05-15 | $14.76 | $14.76 | 85,902,000 | — | — |
| 2014-05-14 | $14.88 | $14.88 | 66,466,000 | — | — |
| 2014-05-13 | $15.23 | $15.23 | 70,198,000 | — | — |
| 2014-05-12 | $15.14 | $15.14 | 74,592,000 | — | — |
| 2014-05-09 | $14.61 | $14.61 | 81,260,000 | — | — |
| 2014-05-08 | $14.42 | $14.42 | 76,964,000 | — | — |
| 2014-05-07 | $14.64 | $14.64 | 140,304,000 | — | — |
| 2014-05-06 | $14.87 | $14.87 | 93,646,000 | — | — |
| 2014-05-05 | $15.50 | $15.50 | 50,398,000 | — | — |
| 2014-05-02 | $15.40 | $15.40 | 79,902,000 | — | — |
| 2014-05-01 | $15.39 | $15.39 | 86,572,000 | — | — |
| 2014-04-30 | $15.21 | $15.21 | 81,772,000 | — | — |
| 2014-04-29 | $15.02 | $15.02 | 130,186,000 | — | — |
| 2014-04-28 | $14.83 | $14.83 | 289,596,000 | — | — |
| 2014-04-25 | $15.19 | $15.19 | 323,604,000 | — | — |
| 2014-04-24 | $16.86 | $16.86 | 185,874,000 | — | — |
| 2014-04-23 | $16.23 | $16.23 | 72,092,000 | — | — |
| 2014-04-22 | $16.47 | $16.47 | 74,232,000 | — | — |
| 2014-04-21 | $16.54 | $16.54 | 59,988,000 | — | — |
| 2014-04-17 | $16.25 | $16.25 | 85,984,000 | — | — |
| 2014-04-16 | $16.18 | $16.18 | 85,698,000 | — | — |
| 2014-04-15 | $15.80 | $15.80 | 107,972,000 | — | — |
| 2014-04-14 | $15.80 | $15.80 | 85,870,000 | — | — |
| 2014-04-11 | $15.59 | $15.59 | 145,750,000 | — | — |
| 2014-04-10 | $15.86 | $15.86 | 122,534,000 | — | — |
| 2014-04-09 | $16.59 | $16.59 | 101,132,000 | — | — |
| 2014-04-08 | $16.35 | $16.35 | 131,552,000 | — | — |
| 2014-04-07 | $15.89 | $15.89 | 141,548,000 | — | — |
| 2014-04-04 | $16.15 | $16.15 | 250,692,000 | — | — |
| 2014-04-03 | $16.68 | $16.68 | 127,986,000 | — | — |
| 2014-04-02 | $17.10 | $17.10 | 89,510,000 | — | — |
| 2014-04-01 | $17.15 | $17.15 | 72,002,000 | — | — |
| 2014-03-31 | $16.82 | $16.82 | 85,950,000 | — | — |
| 2014-03-28 | $16.91 | $16.91 | 79,736,000 | — | — |
| 2014-03-27 | $16.92 | $16.92 | 115,328,000 | — | — |
| 2014-03-26 | $17.17 | $17.17 | 82,414,000 | — | — |
| 2014-03-25 | $17.74 | $17.74 | 88,914,000 | — | — |
| 2014-03-24 | $17.59 | $17.59 | 97,470,000 | — | — |
| 2014-03-21 | $18.03 | $18.03 | 108,282,000 | — | — |
| 2014-03-20 | $18.45 | $18.45 | 51,170,000 | — | — |
| 2014-03-19 | $18.66 | $18.66 | 52,934,000 | — | — |
| 2014-03-18 | $18.94 | $18.94 | 49,670,000 | — | — |
| 2014-03-17 | $18.75 | $18.75 | 46,060,000 | — | — |
| 2014-03-14 | $18.69 | $18.69 | 88,044,000 | — | — |
| 2014-03-13 | $18.58 | $18.58 | 136,580,000 | — | — |
| 2014-03-12 | $18.53 | $18.53 | 44,332,000 | — | — |
| 2014-03-11 | $18.44 | $18.44 | 44,922,000 | — | — |
| 2014-03-10 | $18.53 | $18.53 | 42,116,000 | — | — |
| 2014-03-07 | $18.60 | $18.60 | 45,596,000 | — | — |
| 2014-03-06 | $18.61 | $18.61 | 58,532,000 | — | — |
| 2014-03-05 | $18.62 | $18.62 | 76,966,000 | — | — |
| 2014-03-04 | $18.20 | $18.20 | 54,088,000 | — | — |
| 2014-03-03 | $17.99 | $17.99 | 55,966,000 | — | — |
| 2014-02-28 | $18.11 | $18.11 | 77,640,000 | — | — |
| 2014-02-27 | $18.01 | $18.01 | 62,098,000 | — | — |
| 2014-02-26 | $17.99 | $17.99 | 72,442,000 | — | — |
| 2014-02-25 | $17.92 | $17.92 | 74,728,000 | — | — |
| 2014-02-24 | $17.59 | $17.59 | 72,894,000 | — | — |
| 2014-02-21 | $17.34 | $17.34 | 84,200,000 | — | — |
| 2014-02-20 | $17.49 | $17.49 | 69,856,000 | — | — |
| 2014-02-19 | $17.37 | $17.37 | 83,362,000 | — | — |
| 2014-02-18 | $17.68 | $17.68 | 99,960,000 | — | — |
| 2014-02-14 | $17.87 | $17.87 | 70,404,000 | — | — |
| 2014-02-13 | $17.86 | $17.86 | 83,500,000 | — | — |
| 2014-02-12 | $17.46 | $17.46 | 131,754,000 | — | — |
| 2014-02-11 | $18.09 | $18.09 | 64,442,000 | — | — |
| 2014-02-10 | $18.04 | $18.04 | 68,994,000 | — | — |
| 2014-02-07 | $18.05 | $18.05 | 86,610,000 | — | — |
| 2014-02-06 | $17.73 | $17.73 | 66,714,000 | — | — |
| 2014-02-05 | $17.32 | $17.32 | 88,708,000 | — | — |
| 2014-02-04 | $17.40 | $17.40 | 96,258,000 | — | — |
| 2014-02-03 | $17.31 | $17.31 | 205,616,000 | — | — |
| 2014-01-31 | $17.93 | $17.93 | 323,096,000 | — | — |
| 2014-01-30 | $20.15 | $20.15 | 209,478,000 | — | — |
| 2014-01-29 | $19.21 | $19.21 | 67,646,000 | — | — |
| 2014-01-28 | $19.72 | $19.72 | 57,890,000 | — | — |
| 2014-01-27 | $19.31 | $19.31 | 78,736,000 | — | — |
| 2014-01-24 | $19.38 | $19.38 | 89,168,000 | — | — |
| 2014-01-23 | $19.99 | $19.99 | 60,508,000 | — | — |
| 2014-01-22 | $20.23 | $20.23 | 41,210,000 | — | — |
| 2014-01-21 | $20.35 | $20.35 | 62,442,000 | — | — |
| 2014-01-17 | $19.98 | $19.98 | 90,102,000 | — | — |
| 2014-01-16 | $19.79 | $19.79 | 52,024,000 | — | — |
| 2014-01-15 | $19.79 | $19.79 | 53,566,000 | — | — |
| 2014-01-14 | $19.88 | $19.88 | 46,802,000 | — | — |
| 2014-01-13 | $19.55 | $19.55 | 56,898,000 | — | — |
| 2014-01-10 | $19.88 | $19.88 | 53,590,000 | — | — |
| 2014-01-09 | $20.05 | $20.05 | 42,060,000 | — | — |
| 2014-01-08 | $20.10 | $20.10 | 46,330,000 | — | — |
| 2014-01-07 | $19.90 | $19.90 | 38,320,000 | — | — |
| 2014-01-06 | $19.68 | $19.68 | 63,412,000 | — | — |
| 2014-01-03 | $19.82 | $19.82 | 44,204,000 | — | — |
| 2014-01-02 | $19.90 | $19.90 | 42,756,000 | — | — |