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
- 2013-12-12 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 | $22.49 | $22.75 | 1,467,962 | — | — |
| 2014-12-30 | $22.28 | $22.53 | 2,457,683 | — | — |
| 2014-12-29 | $22.19 | $22.44 | 1,099,690 | — | — |
| 2014-12-26 | $22.33 | $22.58 | 1,310,626 | — | — |
| 2014-12-24 | $22.07 | $22.32 | 556,632 | — | — |
| 2014-12-23 | $22.02 | $22.27 | 3,804,595 | — | — |
| 2014-12-22 | $21.90 | $22.15 | 3,288,683 | — | — |
| 2014-12-19 | $21.50 | $21.74 | 1,775,155 | — | — |
| 2014-12-18 | $21.30 | $21.54 | 2,641,611 | — | — |
| 2014-12-17 | $21.12 | $21.36 | 1,839,557 | — | — |
| 2014-12-16 | $20.95 | $21.18 | 2,621,390 | — | — |
| 2014-12-15 | $20.84 | $21.07 | 3,347,130 | — | — |
| 2014-12-12 | $20.43 | $20.66 | 17,216,381 | — | — |
| 2014-12-11 | $20.62 | $20.85 | 2,726,511 | — | — |
| 2014-12-10 | $21.34 | $21.58 | 793,882 | — | — |
| 2014-12-09 | $21.53 | $21.77 | 290,850 | — | — |
| 2014-12-08 | $21.78 | $22.03 | 577,130 | — | — |
| 2014-12-05 | $21.75 | $22.00 | 465,499 | — | — |
| 2014-12-04 | $21.27 | $21.51 | 359,823 | — | — |
| 2014-12-03 | $21.50 | $21.74 | 674,218 | — | — |
| 2014-12-02 | $21.60 | $21.84 | 791,943 | — | — |
| 2014-12-01 | $21.39 | $21.64 | 1,060,218 | — | — |
| 2014-11-28 | $21.95 | $22.20 | 991,660 | — | — |
| 2014-11-26 | $21.26 | $21.50 | 451,233 | — | — |
| 2014-11-25 | $21.11 | $21.35 | 624,358 | — | — |
| 2014-11-24 | $21.30 | $21.54 | 516,882 | — | — |
| 2014-11-21 | $21.23 | $21.47 | 871,719 | — | — |
| 2014-11-20 | $21.08 | $21.25 | 547,629 | — | — |
| 2014-11-19 | $20.69 | $20.87 | 942,770 | — | — |
| 2014-11-18 | $20.46 | $20.63 | 406,221 | — | — |
| 2014-11-17 | $20.55 | $20.72 | 442,923 | — | — |
| 2014-11-14 | $20.78 | $20.95 | 426,580 | — | — |
| 2014-11-13 | $21.23 | $21.40 | 1,411,592 | — | — |
| 2014-11-12 | $20.61 | $20.79 | 780,309 | — | — |
| 2014-11-11 | $20.34 | $20.51 | 447,078 | — | — |
| 2014-11-10 | $20.48 | $20.65 | 389,185 | — | — |
| 2014-11-07 | $20.40 | $20.57 | 748,177 | — | — |
| 2014-11-06 | $20.69 | $20.87 | 427,411 | — | — |
| 2014-11-05 | $20.51 | $20.68 | 422,010 | — | — |
| 2014-11-04 | $20.38 | $20.55 | 567,573 | — | — |
| 2014-11-03 | $20.19 | $20.36 | 489,598 | — | — |
| 2014-10-31 | $20.15 | $20.32 | 806,763 | — | — |
| 2014-10-30 | $20.06 | $20.22 | 528,655 | — | — |
| 2014-10-29 | $19.69 | $19.85 | 479,487 | — | — |
| 2014-10-28 | $19.34 | $19.50 | 461,067 | — | — |
| 2014-10-27 | $19.38 | $19.54 | 576,991 | — | — |
| 2014-10-24 | $19.16 | $19.31 | 326,306 | — | — |
| 2014-10-23 | $18.96 | $19.12 | 613,555 | — | — |
| 2014-10-22 | $18.69 | $18.85 | 447,494 | — | — |
| 2014-10-21 | $19.05 | $19.21 | 445,832 | — | — |
| 2014-10-20 | $18.90 | $19.05 | 290,989 | — | — |
| 2014-10-17 | $18.45 | $18.60 | 368,964 | — | — |
| 2014-10-16 | $18.30 | $18.46 | 519,237 | — | — |
| 2014-10-15 | $18.69 | $18.84 | 518,544 | — | — |
| 2014-10-14 | $18.66 | $18.81 | 685,575 | — | — |
| 2014-10-13 | $18.49 | $18.64 | 451,649 | — | — |
| 2014-10-10 | $19.11 | $19.27 | 711,890 | — | — |
| 2014-10-09 | $19.14 | $19.30 | 452,480 | — | — |
| 2014-10-08 | $19.15 | $19.31 | 671,587 | — | — |
| 2014-10-07 | $19.31 | $19.47 | 807,040 | — | — |
| 2014-10-06 | $19.38 | $19.54 | 673,110 | — | — |
| 2014-10-03 | $19.09 | $19.25 | 1,626,821 | — | — |
| 2014-10-02 | $18.73 | $18.89 | 622,419 | — | — |
| 2014-10-01 | $18.77 | $18.93 | 707,735 | — | — |
| 2014-09-30 | $18.99 | $19.15 | 420,625 | — | — |
| 2014-09-29 | $19.08 | $19.23 | 906,898 | — | — |
| 2014-09-26 | $19.34 | $19.50 | 622,004 | — | — |
| 2014-09-25 | $19.21 | $19.37 | 358,992 | — | — |
| 2014-09-24 | $19.36 | $19.52 | 689,730 | — | — |
| 2014-09-23 | $19.70 | $19.87 | 871,442 | — | — |
| 2014-09-22 | $19.75 | $19.91 | 646,934 | — | — |
| 2014-09-19 | $19.78 | $19.95 | 4,086,443 | — | — |
| 2014-09-18 | $19.52 | $19.69 | 429,627 | — | — |
| 2014-09-17 | $19.49 | $19.65 | 875,182 | — | — |
| 2014-09-16 | $19.44 | $19.61 | 303,731 | — | — |
| 2014-09-15 | $19.58 | $19.74 | 672,695 | — | — |
| 2014-09-12 | $19.60 | $19.77 | 788,065 | — | — |
| 2014-09-11 | $19.60 | $19.76 | 697,763 | — | — |
| 2014-09-10 | $19.49 | $19.65 | 1,434,583 | — | — |
| 2014-09-09 | $19.39 | $19.55 | 1,038,473 | — | — |
| 2014-09-08 | $19.42 | $19.58 | 1,677,928 | — | — |
| 2014-09-05 | $19.02 | $19.18 | 692,916 | — | — |
| 2014-09-04 | $18.88 | $19.04 | 984,320 | — | — |
| 2014-09-03 | $18.77 | $18.93 | 881,414 | — | — |
| 2014-09-02 | $18.77 | $18.93 | 576,299 | — | — |
| 2014-08-29 | $18.70 | $18.86 | 1,205,504 | — | — |
| 2014-08-28 | $18.84 | $19.00 | 853,991 | — | — |
| 2014-08-27 | $18.69 | $18.84 | 196,116 | — | — |
| 2014-08-26 | $18.85 | $19.01 | 321,182 | — | — |
| 2014-08-25 | $18.91 | $19.07 | 471,870 | — | — |
| 2014-08-22 | $18.82 | $18.98 | 481,980 | — | — |
| 2014-08-21 | $19.03 | $19.18 | 636,962 | — | — |
| 2014-08-20 | $19.16 | $19.32 | 651,227 | — | — |
| 2014-08-19 | $19.13 | $19.29 | 518,821 | — | — |
| 2014-08-18 | $19.10 | $19.26 | 506,079 | — | — |
| 2014-08-15 | $19.13 | $19.29 | 549,430 | — | — |
| 2014-08-14 | $19.29 | $19.39 | 695,132 | — | — |
| 2014-08-13 | $19.05 | $19.15 | 777,539 | — | — |
| 2014-08-12 | $19.13 | $19.23 | 1,114,371 | — | — |
| 2014-08-11 | $19.18 | $19.29 | 1,460,621 | — | — |
| 2014-08-08 | $19.17 | $19.27 | 632,114 | — | — |
| 2014-08-07 | $19.10 | $19.20 | 623,666 | — | — |
| 2014-08-06 | $19.02 | $19.12 | 501,509 | — | — |
| 2014-08-05 | $19.13 | $19.24 | 1,344,420 | — | — |
| 2014-08-04 | $19.62 | $19.73 | 1,263,536 | — | — |
| 2014-08-01 | $19.51 | $19.62 | 636,685 | — | — |
| 2014-07-31 | $19.47 | $19.57 | 695,270 | — | — |
| 2014-07-30 | $19.74 | $19.85 | 520,483 | — | — |
| 2014-07-29 | $19.75 | $19.86 | 213,290 | — | — |
| 2014-07-28 | $19.73 | $19.83 | 679,897 | — | — |
| 2014-07-25 | $19.71 | $19.82 | 272,984 | — | — |
| 2014-07-24 | $19.76 | $19.87 | 329,215 | — | — |
| 2014-07-23 | $19.70 | $19.81 | 444,308 | — | — |
| 2014-07-22 | $19.75 | $19.86 | 569,651 | — | — |
| 2014-07-21 | $19.66 | $19.77 | 1,125,036 | — | — |
| 2014-07-18 | $19.50 | $19.61 | 1,718,093 | — | — |
| 2014-07-17 | $19.57 | $19.67 | 1,012,851 | — | — |
| 2014-07-16 | $19.65 | $19.75 | 416,470 | — | — |
| 2014-07-15 | $19.65 | $19.75 | 728,649 | — | — |
| 2014-07-14 | $19.73 | $19.83 | 717,430 | — | — |
| 2014-07-11 | $19.27 | $19.38 | 1,072,821 | — | — |
| 2014-07-10 | $19.38 | $19.49 | 842,219 | — | — |
| 2014-07-09 | $19.52 | $19.63 | 1,032,933 | — | — |
| 2014-07-08 | $19.46 | $19.57 | 1,185,699 | — | — |
| 2014-07-07 | $18.96 | $19.06 | 408,991 | — | — |
| 2014-07-03 | $19.07 | $19.17 | 787,927 | — | — |
| 2014-07-02 | $19.35 | $19.46 | 1,963,515 | — | — |
| 2014-07-01 | $18.81 | $18.91 | 1,153,013 | — | — |
| 2014-06-30 | $18.69 | $18.79 | 616,325 | — | — |
| 2014-06-27 | $18.71 | $18.81 | 1,323,645 | — | — |
| 2014-06-26 | $18.41 | $18.51 | 500,124 | — | — |
| 2014-06-25 | $18.34 | $18.44 | 551,923 | — | — |
| 2014-06-24 | $18.32 | $18.43 | 415,777 | — | — |
| 2014-06-23 | $18.43 | $18.53 | 646,657 | — | — |
| 2014-06-20 | $18.38 | $18.48 | 877,121 | — | — |
| 2014-06-19 | $18.63 | $18.73 | 671,171 | — | — |
| 2014-06-18 | $18.60 | $18.70 | 2,445,495 | — | — |
| 2014-06-17 | $18.84 | $18.94 | 435,306 | — | — |
| 2014-06-16 | $18.79 | $18.90 | 382,953 | — | — |
| 2014-06-13 | $18.79 | $18.89 | 735,435 | — | — |
| 2014-06-12 | $18.90 | $19.01 | 1,218,800 | — | — |
| 2014-06-11 | $18.85 | $18.96 | 798,453 | — | — |
| 2014-06-10 | $19.04 | $19.14 | 628,790 | — | — |
| 2014-06-09 | $19.35 | $19.46 | 853,576 | — | — |
| 2014-06-06 | $19.32 | $19.43 | 1,086,394 | — | — |
| 2014-06-05 | $19.29 | $19.40 | 785,157 | — | — |
| 2014-06-04 | $19.22 | $19.33 | 574,498 | — | — |
| 2014-06-03 | $19.23 | $19.33 | 514,112 | — | — |
| 2014-06-02 | $19.38 | $19.49 | 1,121,296 | — | — |
| 2014-05-30 | $19.05 | $19.15 | 10,550,653 | — | — |
| 2014-05-29 | $18.65 | $18.75 | 2,604,493 | — | — |
| 2014-05-28 | $19.37 | $19.48 | 1,580,978 | — | — |
| 2014-05-27 | $18.85 | $18.96 | 321,736 | — | — |
| 2014-05-23 | $19.20 | $19.30 | 360,239 | — | — |
| 2014-05-22 | $19.04 | $19.14 | 162,322 | — | — |
| 2014-05-21 | $19.06 | $19.17 | 475,609 | — | — |
| 2014-05-20 | $19.00 | $19.11 | 247,361 | — | — |
| 2014-05-19 | $19.05 | $19.16 | 201,241 | — | — |
| 2014-05-16 | $19.44 | $19.55 | 248,469 | — | — |
| 2014-05-15 | $19.47 | $19.58 | 204,703 | — | — |
| 2014-05-14 | $19.64 | $19.69 | 154,289 | — | — |
| 2014-05-13 | $19.69 | $19.74 | 582,670 | — | — |
| 2014-05-12 | $19.53 | $19.58 | 658,845 | — | — |
| 2014-05-09 | $19.47 | $19.53 | 495,969 | — | — |
| 2014-05-08 | $19.33 | $19.38 | 596,935 | — | — |
| 2014-05-07 | $19.87 | $19.92 | 350,128 | — | — |
| 2014-05-06 | $20.25 | $20.30 | 131,160 | — | — |
| 2014-05-05 | $20.34 | $20.39 | 200,825 | — | — |
| 2014-05-02 | $20.30 | $20.36 | 115,925 | — | — |
| 2014-05-01 | $20.26 | $20.32 | 140,716 | — | — |
| 2014-04-30 | $20.35 | $20.41 | 283,371 | — | — |
| 2014-04-29 | $20.19 | $20.24 | 295,421 | — | — |
| 2014-04-28 | $20.05 | $20.11 | 304,285 | — | — |
| 2014-04-25 | $20.20 | $20.26 | 220,492 | — | — |
| 2014-04-24 | $20.38 | $20.44 | 555,385 | — | — |
| 2014-04-23 | $20.50 | $20.55 | 330,461 | — | — |
| 2014-04-22 | $20.56 | $20.62 | 443,477 | — | — |
| 2014-04-21 | $20.35 | $20.41 | 231,849 | — | — |
| 2014-04-17 | $20.25 | $20.30 | 203,457 | — | — |
| 2014-04-16 | $20.14 | $20.19 | 177,003 | — | — |
| 2014-04-15 | $20.14 | $20.20 | 534,333 | — | — |
| 2014-04-14 | $19.99 | $20.05 | 607,738 | — | — |
| 2014-04-11 | $19.65 | $19.71 | 261,488 | — | — |
| 2014-04-10 | $19.76 | $19.82 | 165,508 | — | — |
| 2014-04-09 | $20.18 | $20.24 | 119,249 | — | — |
| 2014-04-08 | $19.65 | $19.71 | 613,971 | — | — |
| 2014-04-07 | $19.88 | $19.94 | 213,152 | — | — |
| 2014-04-04 | $20.12 | $20.17 | 323,952 | — | — |
| 2014-04-03 | $20.71 | $20.76 | 792,497 | — | — |
| 2014-04-02 | $20.85 | $20.91 | 1,013,820 | — | — |
| 2014-04-01 | $20.71 | $20.77 | 338,910 | — | — |
| 2014-03-31 | $20.88 | $20.94 | 3,817,753 | — | — |
| 2014-03-28 | $20.56 | $20.62 | 323,398 | — | — |
| 2014-03-27 | $20.64 | $20.70 | 496,384 | — | — |
| 2014-03-26 | $20.12 | $20.18 | 393,617 | — | — |
| 2014-03-25 | $20.45 | $20.51 | 339,602 | — | — |
| 2014-03-24 | $21.02 | $21.08 | 849,421 | — | — |
| 2014-03-21 | $21.58 | $21.64 | 2,418,626 | — | — |
| 2014-03-20 | $20.84 | $20.90 | 508,572 | — | — |
| 2014-03-19 | $20.23 | $20.29 | 537,242 | — | — |
| 2014-03-18 | $20.18 | $20.24 | 288,496 | — | — |
| 2014-03-17 | $19.82 | $19.87 | 233,234 | — | — |
| 2014-03-14 | $19.77 | $19.82 | 551,923 | — | — |
| 2014-03-13 | $20.39 | $20.45 | 597,628 | — | — |
| 2014-03-12 | $20.67 | $20.73 | 1,136,254 | — | — |
| 2014-03-11 | $20.87 | $20.93 | 553,723 | — | — |
| 2014-03-10 | $21.34 | $21.40 | 358,438 | — | — |
| 2014-03-07 | $21.08 | $21.13 | 439,738 | — | — |
| 2014-03-06 | $20.61 | $20.66 | 450,818 | — | — |
| 2014-03-05 | $20.58 | $20.63 | 1,291,651 | — | — |
| 2014-03-04 | $20.55 | $20.60 | 2,120,435 | — | — |
| 2014-03-03 | $20.04 | $20.10 | 640,563 | — | — |
| 2014-02-28 | $20.33 | $20.39 | 992,768 | — | — |
| 2014-02-27 | $20.37 | $20.42 | 508,572 | — | — |
| 2014-02-26 | $20.59 | $20.65 | 566,742 | — | — |
| 2014-02-25 | $20.55 | $20.60 | 682,528 | — | — |
| 2014-02-24 | $20.40 | $20.46 | 1,268,522 | — | — |
| 2014-02-21 | $20.40 | $20.45 | 506,772 | — | — |
| 2014-02-20 | $20.43 | $20.49 | 655,521 | — | — |
| 2014-02-19 | $20.49 | $20.55 | 323,121 | — | — |
| 2014-02-18 | $20.48 | $20.54 | 483,642 | — | — |
| 2014-02-14 | $20.25 | $20.31 | 865,210 | — | — |
| 2014-02-13 | $20.22 | $20.27 | 643,056 | — | — |
| 2014-02-12 | $19.96 | $19.96 | 1,100,106 | — | — |
| 2014-02-11 | $19.29 | $19.29 | 346,112 | — | — |
| 2014-02-10 | $19.10 | $19.10 | 373,258 | — | — |
| 2014-02-07 | $18.49 | $18.49 | 342,649 | — | — |
| 2014-02-06 | $18.66 | $18.66 | 776,708 | — | — |
| 2014-02-05 | $18.84 | $18.84 | 3,533,966 | — | — |
| 2014-02-04 | $18.04 | $18.04 | 618,264 | — | — |
| 2014-02-03 | $17.91 | $17.91 | 333,785 | — | — |
| 2014-01-31 | $17.84 | $17.84 | 357,192 | — | — |
| 2014-01-30 | $17.84 | $17.84 | 500,539 | — | — |
| 2014-01-29 | $17.47 | $17.47 | 503,448 | — | — |
| 2014-01-28 | $17.65 | $17.65 | 464,391 | — | — |
| 2014-01-27 | $17.07 | $17.07 | 340,295 | — | — |
| 2014-01-24 | $17.29 | $17.29 | 526,023 | — | — |
| 2014-01-23 | $18.04 | $18.04 | 220,354 | — | — |
| 2014-01-22 | $17.99 | $17.99 | 759,257 | — | — |
| 2014-01-21 | $17.96 | $17.96 | 867,841 | — | — |
| 2014-01-17 | $17.70 | $17.70 | 287,803 | — | — |
| 2014-01-16 | $17.92 | $17.92 | 374,781 | — | — |
| 2014-01-15 | $17.93 | $17.93 | 244,037 | — | — |
| 2014-01-14 | $17.97 | $17.97 | 89,194 | — | — |
| 2014-01-13 | $18.04 | $18.04 | 323,675 | — | — |
| 2014-01-10 | $17.89 | $17.89 | 413,561 | — | — |
| 2014-01-09 | $17.81 | $17.81 | 469,100 | — | — |
| 2014-01-08 | $17.58 | $17.58 | 581,285 | — | — |
| 2014-01-07 | $17.58 | $17.58 | 735,020 | — | — |
| 2014-01-06 | $17.61 | $17.61 | 788,204 | — | — |
| 2014-01-03 | $18.45 | $18.45 | 320,212 | — | — |
| 2014-01-02 | $18.32 | $18.32 | 295,005 | — | — |