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
- 2001-06-19 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 | $26.48 | $26.48 | 1,767,900 | — | — |
| 2014-12-30 | $26.82 | $26.82 | 1,441,800 | — | — |
| 2014-12-29 | $26.71 | $26.71 | 2,040,200 | — | — |
| 2014-12-26 | $26.91 | $26.91 | 2,605,300 | — | — |
| 2014-12-24 | $26.87 | $26.87 | 2,141,700 | — | — |
| 2014-12-23 | $26.02 | $26.02 | 4,010,600 | — | — |
| 2014-12-22 | $26.06 | $26.06 | 5,922,400 | — | — |
| 2014-12-19 | $23.98 | $23.98 | 2,503,800 | — | — |
| 2014-12-18 | $24.18 | $24.18 | 3,247,900 | — | — |
| 2014-12-17 | $24.61 | $24.61 | 5,890,500 | — | — |
| 2014-12-16 | $22.85 | $22.85 | 2,577,200 | — | — |
| 2014-12-15 | $22.87 | $22.87 | 2,390,700 | — | — |
| 2014-12-12 | $23.19 | $23.19 | 3,295,100 | — | — |
| 2014-12-11 | $23.19 | $23.19 | 3,510,300 | — | — |
| 2014-12-10 | $22.52 | $22.52 | 3,687,700 | — | — |
| 2014-12-09 | $23.26 | $23.26 | 5,006,500 | — | — |
| 2014-12-08 | $23.32 | $23.32 | 8,693,300 | — | — |
| 2014-12-05 | $24.82 | $24.82 | 4,976,200 | — | — |
| 2014-12-04 | $24.15 | $24.15 | 9,251,700 | — | — |
| 2014-12-03 | $22.86 | $22.86 | 7,929,600 | — | — |
| 2014-12-02 | $23.34 | $23.34 | 12,757,200 | — | — |
| 2014-12-01 | $22.09 | $22.09 | 4,814,100 | — | — |
| 2014-11-28 | $21.48 | $21.48 | 2,437,000 | — | — |
| 2014-11-26 | $21.87 | $21.87 | 9,273,000 | — | — |
| 2014-11-25 | $20.59 | $20.59 | 4,030,200 | — | — |
| 2014-11-24 | $19.72 | $19.72 | 2,503,900 | — | — |
| 2014-11-21 | $19.34 | $19.34 | 6,346,900 | — | — |
| 2014-11-20 | $20.57 | $20.57 | 2,959,600 | — | — |
| 2014-11-19 | $20.05 | $20.05 | 1,751,200 | — | — |
| 2014-11-18 | $20.13 | $20.13 | 2,543,600 | — | — |
| 2014-11-17 | $19.51 | $19.51 | 2,508,100 | — | — |
| 2014-11-14 | $20.19 | $20.19 | 3,927,200 | — | — |
| 2014-11-13 | $19.64 | $19.64 | 3,492,700 | — | — |
| 2014-11-12 | $19.75 | $19.75 | 2,718,200 | — | — |
| 2014-11-11 | $19.51 | $19.51 | 3,294,900 | — | — |
| 2014-11-10 | $18.93 | $18.93 | 3,040,500 | — | — |
| 2014-11-07 | $18.52 | $18.52 | 2,615,600 | — | — |
| 2014-11-06 | $18.43 | $18.43 | 1,693,500 | — | — |
| 2014-11-05 | $18.58 | $18.58 | 1,954,900 | — | — |
| 2014-11-04 | $18.49 | $18.49 | 4,263,700 | — | — |
| 2014-11-03 | $19.17 | $19.17 | 4,526,000 | — | — |
| 2014-10-31 | $18.84 | $18.84 | 8,309,100 | — | — |
| 2014-10-30 | $17.70 | $17.70 | 10,056,600 | — | — |
| 2014-10-29 | $16.47 | $16.47 | 2,211,600 | — | — |
| 2014-10-28 | $16.28 | $16.28 | 1,798,000 | — | — |
| 2014-10-27 | $15.63 | $15.63 | 1,232,600 | — | — |
| 2014-10-24 | $15.47 | $15.47 | 917,600 | — | — |
| 2014-10-23 | $15.26 | $15.26 | 1,037,600 | — | — |
| 2014-10-22 | $14.98 | $14.98 | 893,900 | — | — |
| 2014-10-21 | $15.07 | $15.07 | 1,117,100 | — | — |
| 2014-10-20 | $14.73 | $14.73 | 1,085,900 | — | — |
| 2014-10-17 | $15.05 | $15.05 | 1,530,700 | — | — |
| 2014-10-16 | $14.97 | $14.97 | 1,449,300 | — | — |
| 2014-10-15 | $14.69 | $14.69 | 1,729,700 | — | — |
| 2014-10-14 | $14.20 | $14.20 | 1,546,000 | — | — |
| 2014-10-13 | $13.61 | $13.61 | 1,874,100 | — | — |
| 2014-10-10 | $14.06 | $14.06 | 1,833,700 | — | — |
| 2014-10-09 | $14.71 | $14.71 | 1,806,000 | — | — |
| 2014-10-08 | $14.54 | $14.54 | 2,034,700 | — | — |
| 2014-10-07 | $14.44 | $14.44 | 1,685,600 | — | — |
| 2014-10-06 | $14.99 | $14.99 | 1,687,300 | — | — |
| 2014-10-03 | $15.07 | $15.07 | 1,783,300 | — | — |
| 2014-10-02 | $15.26 | $15.26 | 2,067,700 | — | — |
| 2014-10-01 | $14.59 | $14.59 | 3,050,400 | — | — |
| 2014-09-30 | $15.44 | $15.44 | 3,238,600 | — | — |
| 2014-09-29 | $15.40 | $15.40 | 1,856,600 | — | — |
| 2014-09-26 | $15.67 | $15.67 | 1,828,500 | — | — |
| 2014-09-25 | $15.99 | $15.99 | 2,225,200 | — | — |
| 2014-09-24 | $16.08 | $16.08 | 1,546,400 | — | — |
| 2014-09-23 | $15.81 | $15.81 | 1,247,900 | — | — |
| 2014-09-22 | $15.97 | $15.97 | 2,666,800 | — | — |
| 2014-09-19 | $16.13 | $16.13 | 2,992,100 | — | — |
| 2014-09-18 | $16.91 | $16.91 | 3,411,600 | — | — |
| 2014-09-17 | $17.20 | $17.20 | 3,356,000 | — | — |
| 2014-09-16 | $18.01 | $18.01 | 3,035,200 | — | — |
| 2014-09-15 | $17.79 | $17.79 | 2,657,300 | — | — |
| 2014-09-12 | $18.43 | $18.43 | 5,028,100 | — | — |
| 2014-09-11 | $17.79 | $17.79 | 4,103,100 | — | — |
| 2014-09-10 | $17.73 | $17.73 | 2,337,600 | — | — |
| 2014-09-09 | $17.22 | $17.22 | 2,779,400 | — | — |
| 2014-09-08 | $17.82 | $17.82 | 3,893,300 | — | — |
| 2014-09-05 | $18.27 | $18.27 | 8,426,000 | — | — |
| 2014-09-04 | $17.55 | $17.55 | 7,663,900 | — | — |
| 2014-09-03 | $16.74 | $16.74 | 5,231,100 | — | — |
| 2014-09-02 | $17.54 | $17.54 | 6,062,300 | — | — |
| 2014-08-29 | $15.67 | $15.67 | 1,123,800 | — | — |
| 2014-08-28 | $15.67 | $15.67 | 1,753,700 | — | — |
| 2014-08-27 | $15.95 | $15.95 | 2,134,300 | — | — |
| 2014-08-26 | $15.67 | $15.67 | 1,880,100 | — | — |
| 2014-08-25 | $15.95 | $15.95 | 3,305,500 | — | — |
| 2014-08-22 | $15.71 | $15.71 | 2,811,300 | — | — |
| 2014-08-21 | $15.89 | $15.89 | 3,002,900 | — | — |
| 2014-08-20 | $15.46 | $15.46 | 3,029,900 | — | — |
| 2014-08-19 | $16.11 | $16.11 | 5,388,300 | — | — |
| 2014-08-18 | $14.68 | $14.68 | 5,383,000 | — | — |
| 2014-08-15 | $13.91 | $13.91 | 3,363,400 | — | — |
| 2014-08-14 | $12.71 | $12.71 | 765,500 | — | — |
| 2014-08-13 | $12.36 | $12.36 | 730,700 | — | — |
| 2014-08-12 | $12.02 | $12.02 | 806,800 | — | — |
| 2014-08-11 | $12.38 | $12.38 | 655,300 | — | — |
| 2014-08-08 | $12.38 | $12.38 | 825,900 | — | — |
| 2014-08-07 | $12.18 | $12.18 | 1,049,500 | — | — |
| 2014-08-06 | $12.35 | $12.35 | 1,604,900 | — | — |
| 2014-08-05 | $11.64 | $11.64 | 1,001,800 | — | — |
| 2014-08-04 | $11.44 | $11.44 | 746,800 | — | — |
| 2014-08-01 | $11.52 | $11.52 | 1,264,800 | — | — |
| 2014-07-31 | $12.06 | $12.06 | 2,098,100 | — | — |
| 2014-07-30 | $13.36 | $13.36 | 3,957,100 | — | — |
| 2014-07-29 | $11.50 | $11.50 | 590,100 | — | — |
| 2014-07-28 | $11.31 | $11.31 | 567,400 | — | — |
| 2014-07-25 | $11.49 | $11.49 | 899,200 | — | — |
| 2014-07-24 | $11.44 | $11.44 | 735,400 | — | — |
| 2014-07-23 | $11.23 | $11.23 | 515,100 | — | — |
| 2014-07-22 | $11.53 | $11.53 | 590,200 | — | — |
| 2014-07-21 | $11.46 | $11.46 | 887,500 | — | — |
| 2014-07-18 | $11.36 | $11.36 | 1,993,600 | — | — |
| 2014-07-17 | $10.50 | $10.50 | 1,423,300 | — | — |
| 2014-07-16 | $10.78 | $10.78 | 1,032,000 | — | — |
| 2014-07-15 | $10.88 | $10.88 | 1,580,900 | — | — |
| 2014-07-14 | $11.21 | $11.21 | 986,500 | — | — |
| 2014-07-11 | $11.20 | $11.20 | 958,800 | — | — |
| 2014-07-10 | $11.24 | $11.24 | 1,856,400 | — | — |
| 2014-07-09 | $11.37 | $11.37 | 2,495,500 | — | — |
| 2014-07-08 | $12.00 | $12.00 | 2,097,900 | — | — |
| 2014-07-07 | $12.89 | $12.89 | 685,600 | — | — |
| 2014-07-03 | $13.18 | $13.18 | 270,800 | — | — |
| 2014-07-02 | $13.28 | $13.28 | 492,800 | — | — |
| 2014-07-01 | $13.50 | $13.50 | 1,124,800 | — | — |
| 2014-06-30 | $13.30 | $13.30 | 1,199,900 | — | — |
| 2014-06-27 | $13.39 | $13.39 | 649,700 | — | — |
| 2014-06-26 | $13.29 | $13.29 | 408,500 | — | — |
| 2014-06-25 | $13.46 | $13.46 | 533,000 | — | — |
| 2014-06-24 | $13.43 | $13.43 | 797,400 | — | — |
| 2014-06-23 | $13.70 | $13.70 | 611,300 | — | — |
| 2014-06-20 | $13.85 | $13.85 | 1,853,100 | — | — |
| 2014-06-19 | $13.70 | $13.70 | 623,600 | — | — |
| 2014-06-18 | $13.86 | $13.86 | 462,300 | — | — |
| 2014-06-17 | $14.07 | $14.07 | 723,100 | — | — |
| 2014-06-16 | $13.78 | $13.78 | 494,500 | — | — |
| 2014-06-13 | $13.87 | $13.87 | 485,200 | — | — |
| 2014-06-12 | $14.03 | $14.03 | 680,200 | — | — |
| 2014-06-11 | $13.91 | $13.91 | 1,007,000 | — | — |
| 2014-06-10 | $14.28 | $14.28 | 2,538,000 | — | — |
| 2014-06-09 | $13.53 | $13.53 | 802,500 | — | — |
| 2014-06-06 | $13.35 | $13.35 | 475,800 | — | — |
| 2014-06-05 | $13.36 | $13.36 | 631,200 | — | — |
| 2014-06-04 | $13.05 | $13.05 | 466,400 | — | — |
| 2014-06-03 | $13.00 | $13.00 | 614,300 | — | — |
| 2014-06-02 | $13.32 | $13.32 | 574,500 | — | — |
| 2014-05-30 | $13.27 | $13.27 | 653,800 | — | — |
| 2014-05-29 | $13.52 | $13.52 | 605,200 | — | — |
| 2014-05-28 | $13.27 | $13.27 | 583,200 | — | — |
| 2014-05-27 | $13.48 | $13.48 | 574,100 | — | — |
| 2014-05-23 | $13.35 | $13.35 | 602,100 | — | — |
| 2014-05-22 | $13.08 | $13.08 | 410,900 | — | — |
| 2014-05-21 | $13.06 | $13.06 | 579,900 | — | — |
| 2014-05-20 | $12.87 | $12.87 | 1,096,500 | — | — |
| 2014-05-19 | $13.52 | $13.52 | 893,500 | — | — |
| 2014-05-16 | $13.32 | $13.32 | 1,074,600 | — | — |
| 2014-05-15 | $13.05 | $13.05 | 1,008,600 | — | — |
| 2014-05-14 | $13.01 | $13.01 | 1,415,900 | — | — |
| 2014-05-13 | $13.64 | $13.64 | 882,900 | — | — |
| 2014-05-12 | $14.06 | $14.06 | 1,820,900 | — | — |
| 2014-05-09 | $13.26 | $13.26 | 1,176,900 | — | — |
| 2014-05-08 | $13.14 | $13.14 | 1,828,300 | — | — |
| 2014-05-07 | $13.13 | $13.13 | 2,596,000 | — | — |
| 2014-05-06 | $13.20 | $13.20 | 1,704,200 | — | — |
| 2014-05-05 | $14.41 | $14.41 | 1,384,600 | — | — |
| 2014-05-02 | $14.13 | $14.13 | 2,860,000 | — | — |
| 2014-05-01 | $15.25 | $15.25 | 2,363,200 | — | — |
| 2014-04-30 | $16.15 | $16.15 | 1,734,300 | — | — |
| 2014-04-29 | $17.08 | $17.08 | 951,300 | — | — |
| 2014-04-28 | $16.78 | $16.78 | 1,167,900 | — | — |
| 2014-04-25 | $17.71 | $17.71 | 799,500 | — | — |
| 2014-04-24 | $18.19 | $18.19 | 809,500 | — | — |
| 2014-04-23 | $18.26 | $18.26 | 848,500 | — | — |
| 2014-04-22 | $18.23 | $18.23 | 737,400 | — | — |
| 2014-04-21 | $17.70 | $17.70 | 919,200 | — | — |
| 2014-04-17 | $17.88 | $17.88 | 1,249,000 | — | — |
| 2014-04-16 | $17.79 | $17.79 | 1,115,600 | — | — |
| 2014-04-15 | $17.30 | $17.30 | 1,205,600 | — | — |
| 2014-04-14 | $16.78 | $16.78 | 860,700 | — | — |
| 2014-04-11 | $16.74 | $16.74 | 1,217,400 | — | — |
| 2014-04-10 | $16.43 | $16.43 | 948,000 | — | — |
| 2014-04-09 | $17.34 | $17.34 | 719,000 | — | — |
| 2014-04-08 | $17.03 | $17.03 | 845,300 | — | — |
| 2014-04-07 | $17.06 | $17.06 | 1,223,700 | — | — |
| 2014-04-04 | $17.62 | $17.62 | 1,260,600 | — | — |
| 2014-04-03 | $18.34 | $18.34 | 783,600 | — | — |
| 2014-04-02 | $18.65 | $18.65 | 972,000 | — | — |
| 2014-04-01 | $18.99 | $18.99 | 1,096,800 | — | — |
| 2014-03-31 | $18.29 | $18.29 | 1,245,400 | — | — |
| 2014-03-28 | $18.32 | $18.32 | 483,800 | — | — |
| 2014-03-27 | $18.27 | $18.27 | 894,000 | — | — |
| 2014-03-26 | $18.85 | $18.85 | 1,834,200 | — | — |
| 2014-03-25 | $18.91 | $18.91 | 1,803,600 | — | — |
| 2014-03-24 | $17.85 | $17.85 | 1,060,100 | — | — |
| 2014-03-21 | $18.11 | $18.11 | 1,153,000 | — | — |
| 2014-03-20 | $18.09 | $18.09 | 859,800 | — | — |
| 2014-03-19 | $18.23 | $18.23 | 943,200 | — | — |
| 2014-03-18 | $18.50 | $18.50 | 843,000 | — | — |
| 2014-03-17 | $18.31 | $18.31 | 750,000 | — | — |
| 2014-03-14 | $18.33 | $18.33 | 846,500 | — | — |
| 2014-03-13 | $18.30 | $18.30 | 946,600 | — | — |
| 2014-03-12 | $18.65 | $18.65 | 842,400 | — | — |
| 2014-03-11 | $18.91 | $18.91 | 1,098,400 | — | — |
| 2014-03-10 | $19.50 | $19.50 | 1,193,300 | — | — |
| 2014-03-07 | $18.89 | $18.89 | 1,552,000 | — | — |
| 2014-03-06 | $19.65 | $19.65 | 697,600 | — | — |
| 2014-03-05 | $19.87 | $19.87 | 1,494,300 | — | — |
| 2014-03-04 | $20.28 | $20.28 | 1,387,800 | — | — |
| 2014-03-03 | $19.56 | $19.56 | 1,212,200 | — | — |
| 2014-02-28 | $19.23 | $19.23 | 2,840,300 | — | — |
| 2014-02-27 | $20.50 | $20.50 | 3,026,700 | — | — |
| 2014-02-26 | $18.93 | $18.93 | 4,202,200 | — | — |
| 2014-02-25 | $19.10 | $19.10 | 1,669,300 | — | — |
| 2014-02-24 | $19.07 | $19.07 | 1,354,000 | — | — |
| 2014-02-21 | $18.80 | $18.80 | 1,523,500 | — | — |
| 2014-02-20 | $19.02 | $19.02 | 1,770,300 | — | — |
| 2014-02-19 | $18.56 | $18.56 | 2,360,000 | — | — |
| 2014-02-18 | $18.08 | $18.08 | 2,042,300 | — | — |
| 2014-02-14 | $17.09 | $17.09 | 501,300 | — | — |
| 2014-02-13 | $17.13 | $17.13 | 781,300 | — | — |
| 2014-02-12 | $16.79 | $16.79 | 618,300 | — | — |
| 2014-02-11 | $16.91 | $16.91 | 999,400 | — | — |
| 2014-02-10 | $16.91 | $16.91 | 1,130,600 | — | — |
| 2014-02-07 | $16.78 | $16.78 | 841,800 | — | — |
| 2014-02-06 | $16.72 | $16.72 | 1,251,100 | — | — |
| 2014-02-05 | $16.52 | $16.52 | 2,143,000 | — | — |
| 2014-02-04 | $16.83 | $16.83 | 8,404,400 | — | — |
| 2014-02-03 | $16.90 | $16.90 | 3,023,200 | — | — |
| 2014-01-31 | $16.06 | $16.06 | 709,200 | — | — |
| 2014-01-30 | $16.30 | $16.30 | 1,025,500 | — | — |
| 2014-01-29 | $15.89 | $15.89 | 1,049,900 | — | — |
| 2014-01-28 | $16.65 | $16.65 | 1,124,300 | — | — |
| 2014-01-27 | $16.52 | $16.52 | 979,400 | — | — |
| 2014-01-24 | $16.74 | $16.74 | 1,581,800 | — | — |
| 2014-01-23 | $17.71 | $17.71 | 658,500 | — | — |
| 2014-01-22 | $18.00 | $18.00 | 1,071,100 | — | — |
| 2014-01-21 | $17.79 | $17.79 | 1,404,900 | — | — |
| 2014-01-17 | $17.67 | $17.67 | 938,100 | — | — |
| 2014-01-16 | $17.57 | $17.57 | 977,400 | — | — |
| 2014-01-15 | $17.94 | $17.94 | 842,400 | — | — |
| 2014-01-14 | $18.07 | $18.07 | 1,258,200 | — | — |
| 2014-01-13 | $17.49 | $17.49 | 2,173,300 | — | — |
| 2014-01-10 | $18.68 | $18.68 | 2,789,700 | — | — |
| 2014-01-09 | $17.79 | $17.79 | 1,278,300 | — | — |
| 2014-01-08 | $17.93 | $17.93 | 5,362,900 | — | — |
| 2014-01-07 | $15.91 | $15.91 | 839,100 | — | — |
| 2014-01-06 | $15.64 | $15.64 | 997,100 | — | — |
| 2014-01-03 | $15.67 | $15.67 | 569,400 | — | — |
| 2014-01-02 | $15.38 | $15.38 | 1,276,700 | — | — |