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
- 1990-03-26 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 | $17.25 | $21.96 | 805,500 | — | — |
| 2014-12-30 | $17.27 | $21.99 | 606,100 | — | — |
| 2014-12-29 | $17.27 | $21.99 | 1,271,200 | — | — |
| 2014-12-26 | $17.12 | $21.80 | 372,100 | — | — |
| 2014-12-24 | $17.09 | $21.76 | 610,900 | — | — |
| 2014-12-23 | $17.14 | $21.82 | 1,207,800 | — | — |
| 2014-12-22 | $17.09 | $21.76 | 920,300 | — | — |
| 2014-12-19 | $16.99 | $21.63 | 3,269,200 | — | — |
| 2014-12-18 | $17.05 | $21.71 | 2,689,700 | — | — |
| 2014-12-17 | $16.93 | $21.55 | 1,911,100 | — | — |
| 2014-12-16 | $16.86 | $21.46 | 2,031,900 | — | — |
| 2014-12-15 | $16.86 | $21.32 | 1,606,800 | — | — |
| 2014-12-12 | $16.87 | $21.34 | 2,655,100 | — | — |
| 2014-12-11 | $17.07 | $21.59 | 1,767,000 | — | — |
| 2014-12-10 | $16.99 | $21.49 | 2,640,400 | — | — |
| 2014-12-09 | $17.10 | $21.63 | 1,608,900 | — | — |
| 2014-12-08 | $17.23 | $21.79 | 2,316,900 | — | — |
| 2014-12-05 | $17.21 | $21.77 | 1,937,000 | — | — |
| 2014-12-04 | $17.25 | $21.82 | 2,013,700 | — | — |
| 2014-12-03 | $17.16 | $21.70 | 3,143,600 | — | — |
| 2014-12-02 | $17.26 | $21.83 | 3,442,800 | — | — |
| 2014-12-01 | $17.13 | $21.67 | 2,042,500 | — | — |
| 2014-11-28 | $17.03 | $21.54 | 934,900 | — | — |
| 2014-11-26 | $17.19 | $21.74 | 1,212,700 | — | — |
| 2014-11-25 | $17.14 | $21.68 | 1,498,300 | — | — |
| 2014-11-24 | $17.19 | $21.74 | 1,533,000 | — | — |
| 2014-11-21 | $17.11 | $21.64 | 2,291,900 | — | — |
| 2014-11-20 | $17.16 | $21.70 | 2,713,300 | — | — |
| 2014-11-19 | $17.09 | $21.62 | 1,575,400 | — | — |
| 2014-11-18 | $17.02 | $21.53 | 2,029,100 | — | — |
| 2014-11-17 | $17.03 | $21.54 | 1,859,500 | — | — |
| 2014-11-14 | $16.97 | $21.46 | 1,817,000 | — | — |
| 2014-11-13 | $16.79 | $21.24 | 1,840,500 | — | — |
| 2014-11-12 | $16.88 | $21.35 | 2,594,300 | — | — |
| 2014-11-11 | $16.82 | $21.27 | 3,654,700 | — | — |
| 2014-11-10 | $16.55 | $20.93 | 2,036,400 | — | — |
| 2014-11-07 | $16.37 | $20.70 | 2,381,900 | — | — |
| 2014-11-06 | $16.47 | $20.83 | 2,876,800 | — | — |
| 2014-11-05 | $16.31 | $20.63 | 1,842,900 | — | — |
| 2014-11-04 | $16.16 | $20.44 | 1,448,100 | — | — |
| 2014-11-03 | $16.37 | $20.70 | 1,846,500 | — | — |
| 2014-10-31 | $16.39 | $20.73 | 2,339,900 | — | — |
| 2014-10-30 | $16.19 | $20.48 | 1,893,000 | — | — |
| 2014-10-29 | $16.29 | $20.60 | 1,419,400 | — | — |
| 2014-10-28 | $16.29 | $20.60 | 1,177,700 | — | — |
| 2014-10-27 | $16.22 | $20.51 | 1,659,000 | — | — |
| 2014-10-24 | $16.33 | $20.65 | 1,911,300 | — | — |
| 2014-10-23 | $16.30 | $20.62 | 1,604,000 | — | — |
| 2014-10-22 | $16.13 | $20.40 | 2,344,900 | — | — |
| 2014-10-21 | $16.40 | $20.74 | 2,260,000 | — | — |
| 2014-10-20 | $16.13 | $20.40 | 1,650,900 | — | — |
| 2014-10-17 | $16.00 | $20.24 | 2,257,600 | — | — |
| 2014-10-16 | $16.13 | $20.40 | 5,981,800 | — | — |
| 2014-10-15 | $16.48 | $20.84 | 4,400,400 | — | — |
| 2014-10-14 | $16.74 | $21.17 | 2,559,400 | — | — |
| 2014-10-13 | $16.62 | $21.02 | 2,480,500 | — | — |
| 2014-10-10 | $16.64 | $21.05 | 2,761,100 | — | — |
| 2014-10-09 | $16.83 | $21.29 | 2,634,400 | — | — |
| 2014-10-08 | $17.07 | $21.59 | 2,752,700 | — | — |
| 2014-10-07 | $16.91 | $21.39 | 1,953,300 | — | — |
| 2014-10-06 | $17.00 | $21.50 | 1,776,500 | — | — |
| 2014-10-03 | $17.05 | $21.56 | 3,991,700 | — | — |
| 2014-10-02 | $16.94 | $21.43 | 2,958,000 | — | — |
| 2014-10-01 | $16.83 | $21.29 | 6,261,500 | — | — |
| 2014-09-30 | $16.87 | $21.34 | 2,915,500 | — | — |
| 2014-09-29 | $16.96 | $21.45 | 1,418,900 | — | — |
| 2014-09-26 | $16.94 | $21.43 | 2,213,200 | — | — |
| 2014-09-25 | $16.84 | $21.30 | 2,074,600 | — | — |
| 2014-09-24 | $16.91 | $21.39 | 5,095,700 | — | — |
| 2014-09-23 | $16.79 | $21.24 | 2,984,400 | — | — |
| 2014-09-22 | $16.79 | $21.24 | 3,889,600 | — | — |
| 2014-09-19 | $16.88 | $21.35 | 3,141,600 | — | — |
| 2014-09-18 | $16.89 | $21.36 | 1,584,300 | — | — |
| 2014-09-17 | $16.87 | $21.34 | 3,424,600 | — | — |
| 2014-09-16 | $16.94 | $21.43 | 3,911,200 | — | — |
| 2014-09-15 | $16.97 | $21.32 | 2,002,100 | — | — |
| 2014-09-12 | $16.89 | $21.22 | 1,413,700 | — | — |
| 2014-09-11 | $16.92 | $21.26 | 1,857,800 | — | — |
| 2014-09-10 | $16.84 | $21.16 | 1,743,900 | — | — |
| 2014-09-09 | $16.81 | $21.12 | 3,631,000 | — | — |
| 2014-09-08 | $16.67 | $20.95 | 3,837,400 | — | — |
| 2014-09-05 | $16.62 | $20.88 | 4,664,300 | — | — |
| 2014-09-04 | $16.27 | $20.44 | 12,482,200 | — | — |
| 2014-09-03 | $16.76 | $21.06 | 4,626,300 | — | — |
| 2014-09-02 | $16.83 | $21.15 | 2,901,200 | — | — |
| 2014-08-29 | $16.86 | $21.19 | 2,145,800 | — | — |
| 2014-08-28 | $16.70 | $20.98 | 1,788,500 | — | — |
| 2014-08-27 | $16.75 | $21.05 | 1,792,200 | — | — |
| 2014-08-26 | $16.83 | $21.15 | 2,371,200 | — | — |
| 2014-08-25 | $16.74 | $21.04 | 3,289,500 | — | — |
| 2014-08-22 | $16.79 | $21.10 | 2,490,000 | — | — |
| 2014-08-21 | $16.84 | $21.16 | 1,114,400 | — | — |
| 2014-08-20 | $16.85 | $21.17 | 1,670,000 | — | — |
| 2014-08-19 | $16.76 | $21.06 | 2,474,700 | — | — |
| 2014-08-18 | $16.78 | $21.09 | 3,729,100 | — | — |
| 2014-08-15 | $16.81 | $21.12 | 2,238,900 | — | — |
| 2014-08-14 | $16.77 | $21.07 | 4,571,200 | — | — |
| 2014-08-13 | $16.60 | $20.86 | 3,108,000 | — | — |
| 2014-08-12 | $16.55 | $20.80 | 2,364,200 | — | — |
| 2014-08-11 | $16.43 | $20.65 | 4,136,100 | — | — |
| 2014-08-08 | $16.34 | $20.53 | 6,731,200 | — | — |
| 2014-08-07 | $16.29 | $20.47 | 5,896,100 | — | — |
| 2014-08-06 | $16.57 | $20.82 | 4,857,500 | — | — |
| 2014-08-05 | $16.82 | $21.14 | 4,074,800 | — | — |
| 2014-08-04 | $16.86 | $21.19 | 6,222,800 | — | — |
| 2014-08-01 | $16.78 | $21.09 | 7,994,000 | — | — |
| 2014-07-31 | $16.93 | $21.27 | 7,331,800 | — | — |
| 2014-07-30 | $17.03 | $21.40 | 9,572,500 | — | — |
| 2014-07-29 | $17.11 | $21.50 | 5,878,900 | — | — |
| 2014-07-28 | $17.16 | $21.56 | 3,029,500 | — | — |
| 2014-07-25 | $17.30 | $21.74 | 3,043,400 | — | — |
| 2014-07-24 | $17.37 | $21.83 | 7,781,700 | — | — |
| 2014-07-23 | $17.14 | $21.54 | 8,767,200 | — | — |
| 2014-07-22 | $17.15 | $21.55 | 9,475,100 | — | — |
| 2014-07-21 | $17.11 | $21.50 | 13,154,700 | — | — |
| 2014-07-18 | $17.15 | $21.55 | 18,447,700 | — | — |
| 2014-07-17 | $16.97 | $21.32 | 24,888,600 | — | — |
| 2014-07-16 | $16.92 | $21.26 | 74,480,200 | — | — |
| 2014-07-15 | $15.50 | $19.48 | 5,606,900 | — | — |
| 2014-07-14 | $15.50 | $19.48 | 5,052,900 | — | — |
| 2014-07-11 | $15.26 | $19.18 | 3,409,600 | — | — |
| 2014-07-10 | $15.42 | $19.38 | 7,479,400 | — | — |
| 2014-07-09 | $15.11 | $18.99 | 4,121,400 | — | — |
| 2014-07-08 | $15.20 | $19.10 | 11,245,400 | — | — |
| 2014-07-07 | $15.56 | $19.55 | 4,798,800 | — | — |
| 2014-07-03 | $16.20 | $20.36 | 2,493,700 | — | — |
| 2014-07-02 | $15.87 | $19.94 | 3,414,800 | — | — |
| 2014-07-01 | $15.97 | $20.07 | 4,501,400 | — | — |
| 2014-06-30 | $15.91 | $19.99 | 3,535,600 | — | — |
| 2014-06-27 | $16.13 | $20.27 | 7,482,000 | — | — |
| 2014-06-26 | $15.89 | $19.97 | 5,006,600 | — | — |
| 2014-06-25 | $15.79 | $19.84 | 4,907,600 | — | — |
| 2014-06-24 | $15.84 | $19.77 | 6,960,600 | — | — |
| 2014-06-23 | $16.11 | $20.10 | 6,297,400 | — | — |
| 2014-06-20 | $16.01 | $19.98 | 38,548,400 | — | — |
| 2014-06-19 | $16.05 | $20.03 | 8,709,600 | — | — |
| 2014-06-18 | $15.85 | $19.78 | 7,693,400 | — | — |
| 2014-06-17 | $15.88 | $19.82 | 6,333,700 | — | — |
| 2014-06-16 | $15.64 | $19.52 | 10,161,400 | — | — |
| 2014-06-13 | $15.86 | $19.79 | 27,727,200 | — | — |
| 2014-06-12 | $14.35 | $17.91 | 6,705,300 | — | — |
| 2014-06-11 | $14.39 | $17.96 | 6,930,600 | — | — |
| 2014-06-10 | $14.40 | $17.97 | 17,641,000 | — | — |
| 2014-06-09 | $14.31 | $17.86 | 20,774,000 | — | — |
| 2014-06-06 | $12.51 | $15.61 | 3,136,700 | — | — |
| 2014-06-05 | $12.53 | $15.64 | 3,041,700 | — | — |
| 2014-06-04 | $12.46 | $15.55 | 2,225,700 | — | — |
| 2014-06-03 | $12.46 | $15.55 | 4,819,600 | — | — |
| 2014-06-02 | $12.46 | $15.55 | 3,719,800 | — | — |
| 2014-05-30 | $12.55 | $15.66 | 13,462,600 | — | — |
| 2014-05-29 | $12.58 | $15.70 | 3,082,800 | — | — |
| 2014-05-28 | $12.60 | $15.72 | 3,339,600 | — | — |
| 2014-05-27 | $12.56 | $15.67 | 3,038,200 | — | — |
| 2014-05-23 | $12.66 | $15.80 | 3,197,600 | — | — |
| 2014-05-22 | $12.44 | $15.52 | 2,745,700 | — | — |
| 2014-05-21 | $12.45 | $15.54 | 3,816,500 | — | — |
| 2014-05-20 | $12.28 | $15.32 | 4,516,600 | — | — |
| 2014-05-19 | $12.56 | $15.67 | 2,384,500 | — | — |
| 2014-05-16 | $12.41 | $15.49 | 2,970,500 | — | — |
| 2014-05-15 | $12.36 | $15.42 | 3,753,300 | — | — |
| 2014-05-14 | $12.48 | $15.57 | 2,495,800 | — | — |
| 2014-05-13 | $12.73 | $15.89 | 3,385,900 | — | — |
| 2014-05-12 | $12.58 | $15.70 | 3,284,600 | — | — |
| 2014-05-09 | $12.22 | $15.25 | 4,821,100 | — | — |
| 2014-05-08 | $12.40 | $15.47 | 5,746,700 | — | — |
| 2014-05-07 | $12.58 | $15.70 | 4,029,300 | — | — |
| 2014-05-06 | $12.55 | $15.66 | 3,984,500 | — | — |
| 2014-05-05 | $12.56 | $15.67 | 4,840,800 | — | — |
| 2014-05-02 | $12.70 | $15.85 | 4,180,400 | — | — |
| 2014-05-01 | $12.66 | $15.80 | 9,276,000 | — | — |
| 2014-04-30 | $12.55 | $15.66 | 8,830,100 | — | — |
| 2014-04-29 | $12.25 | $15.29 | 6,217,500 | — | — |
| 2014-04-28 | $12.33 | $15.39 | 5,802,600 | — | — |
| 2014-04-25 | $12.46 | $15.55 | 4,609,900 | — | — |
| 2014-04-24 | $12.63 | $15.76 | 8,442,200 | — | — |
| 2014-04-23 | $12.62 | $15.75 | 18,129,500 | — | — |
| 2014-04-22 | $14.07 | $17.56 | 5,546,300 | — | — |
| 2014-04-21 | $14.00 | $17.47 | 2,794,800 | — | — |
| 2014-04-17 | $13.89 | $17.33 | 2,153,900 | — | — |
| 2014-04-16 | $13.96 | $17.42 | 3,225,500 | — | — |
| 2014-04-15 | $13.84 | $17.27 | 4,060,000 | — | — |
| 2014-04-14 | $13.68 | $17.07 | 3,072,800 | — | — |
| 2014-04-11 | $13.58 | $16.95 | 3,111,800 | — | — |
| 2014-04-10 | $13.75 | $17.16 | 4,086,900 | — | — |
| 2014-04-09 | $13.85 | $17.28 | 4,740,800 | — | — |
| 2014-04-08 | $13.47 | $16.81 | 5,018,300 | — | — |
| 2014-04-07 | $13.45 | $16.78 | 4,332,100 | — | — |
| 2014-04-04 | $13.66 | $17.05 | 4,892,600 | — | — |
| 2014-04-03 | $13.84 | $17.27 | 3,437,000 | — | — |
| 2014-04-02 | $13.89 | $17.33 | 5,568,300 | — | — |
| 2014-04-01 | $14.06 | $17.54 | 2,588,200 | — | — |
| 2014-03-31 | $14.06 | $17.54 | 6,587,700 | — | — |
| 2014-03-28 | $13.72 | $17.12 | 6,054,100 | — | — |
| 2014-03-27 | $13.57 | $16.93 | 8,219,500 | — | — |
| 2014-03-26 | $13.62 | $17.00 | 20,249,800 | — | — |
| 2014-03-25 | $14.85 | $18.53 | 3,425,700 | — | — |
| 2014-03-24 | $14.80 | $18.47 | 4,109,300 | — | — |
| 2014-03-21 | $14.90 | $18.59 | 4,085,900 | — | — |
| 2014-03-20 | $14.81 | $18.48 | 4,508,800 | — | — |
| 2014-03-19 | $15.14 | $18.76 | 4,106,900 | — | — |
| 2014-03-18 | $15.24 | $18.88 | 2,397,200 | — | — |
| 2014-03-17 | $15.07 | $18.67 | 2,295,600 | — | — |
| 2014-03-14 | $14.97 | $18.54 | 5,348,300 | — | — |
| 2014-03-13 | $15.19 | $18.82 | 5,647,300 | — | — |
| 2014-03-12 | $15.47 | $19.16 | 3,574,600 | — | — |
| 2014-03-11 | $15.50 | $19.20 | 2,294,800 | — | — |
| 2014-03-10 | $15.64 | $19.37 | 3,302,800 | — | — |
| 2014-03-07 | $15.72 | $19.47 | 4,392,700 | — | — |
| 2014-03-06 | $15.85 | $19.63 | 7,527,600 | — | — |
| 2014-03-05 | $15.19 | $18.82 | 6,378,000 | — | — |
| 2014-03-04 | $15.02 | $18.61 | 4,327,500 | — | — |
| 2014-03-03 | $14.71 | $18.22 | 3,042,500 | — | — |
| 2014-02-28 | $15.09 | $18.69 | 3,534,300 | — | — |
| 2014-02-27 | $15.06 | $18.66 | 3,596,500 | — | — |
| 2014-02-26 | $14.83 | $18.37 | 6,098,500 | — | — |
| 2014-02-25 | $14.75 | $18.27 | 3,352,600 | — | — |
| 2014-02-24 | $14.90 | $18.46 | 6,152,500 | — | — |
| 2014-02-21 | $14.70 | $18.21 | 3,494,700 | — | — |
| 2014-02-20 | $14.73 | $18.25 | 3,598,000 | — | — |
| 2014-02-19 | $14.53 | $18.00 | 5,331,500 | — | — |
| 2014-02-18 | $14.63 | $18.12 | 5,977,100 | — | — |
| 2014-02-14 | $14.97 | $18.54 | 4,855,300 | — | — |
| 2014-02-13 | $14.81 | $18.35 | 4,543,300 | — | — |
| 2014-02-12 | $14.51 | $17.97 | 4,692,300 | — | — |
| 2014-02-11 | $14.37 | $17.80 | 5,645,200 | — | — |
| 2014-02-10 | $14.49 | $17.95 | 7,281,000 | — | — |
| 2014-02-07 | $14.74 | $18.26 | 4,009,500 | — | — |
| 2014-02-06 | $14.56 | $18.04 | 4,899,500 | — | — |
| 2014-02-05 | $14.32 | $17.74 | 6,133,600 | — | — |
| 2014-02-04 | $14.27 | $17.68 | 6,559,600 | — | — |
| 2014-02-03 | $14.12 | $17.49 | 7,907,100 | — | — |
| 2014-01-31 | $14.43 | $17.88 | 5,275,500 | — | — |
| 2014-01-30 | $14.60 | $18.09 | 3,618,100 | — | — |
| 2014-01-29 | $14.61 | $18.10 | 5,846,100 | — | — |
| 2014-01-28 | $14.81 | $18.35 | 6,656,200 | — | — |
| 2014-01-27 | $14.70 | $18.21 | 9,490,400 | — | — |
| 2014-01-24 | $15.04 | $18.63 | 25,706,200 | — | — |
| 2014-01-23 | $17.65 | $21.86 | 6,968,700 | — | — |
| 2014-01-22 | $18.10 | $22.42 | 6,668,300 | — | — |
| 2014-01-21 | $18.14 | $22.47 | 7,289,200 | — | — |
| 2014-01-17 | $17.77 | $22.01 | 5,806,400 | — | — |
| 2014-01-16 | $17.39 | $21.54 | 3,584,100 | — | — |
| 2014-01-15 | $17.46 | $21.63 | 5,288,000 | — | — |
| 2014-01-14 | $17.48 | $21.65 | 4,516,500 | — | — |
| 2014-01-13 | $16.95 | $21.00 | 5,086,900 | — | — |
| 2014-01-10 | $17.50 | $21.68 | 4,021,400 | — | — |
| 2014-01-09 | $17.55 | $21.74 | 4,371,000 | — | — |
| 2014-01-08 | $17.77 | $22.01 | 3,871,100 | — | — |
| 2014-01-07 | $17.75 | $21.99 | 3,809,100 | — | — |
| 2014-01-06 | $17.58 | $21.78 | 3,590,800 | — | — |
| 2014-01-03 | $17.48 | $21.65 | 4,073,300 | — | — |
| 2014-01-02 | $17.72 | $21.95 | 3,115,200 | — | — |