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
- 1996-03-14 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 | $16.41 | $22.09 | 1,433,600 | — | — |
| 2014-12-30 | $16.39 | $22.07 | 2,064,700 | — | — |
| 2014-12-29 | $16.54 | $22.27 | 2,384,800 | — | — |
| 2014-12-26 | $16.37 | $21.92 | 908,700 | — | — |
| 2014-12-24 | $16.53 | $22.14 | 797,400 | — | — |
| 2014-12-23 | $16.46 | $22.05 | 1,579,600 | — | — |
| 2014-12-22 | $16.21 | $21.71 | 1,410,800 | — | — |
| 2014-12-19 | $16.44 | $22.02 | 2,182,300 | — | — |
| 2014-12-18 | $16.15 | $21.63 | 3,069,900 | — | — |
| 2014-12-17 | $15.40 | $20.63 | 3,475,400 | — | — |
| 2014-12-16 | $15.01 | $20.10 | 2,449,700 | — | — |
| 2014-12-15 | $15.07 | $20.18 | 1,716,300 | — | — |
| 2014-12-12 | $15.35 | $20.56 | 1,529,900 | — | — |
| 2014-12-11 | $15.57 | $20.85 | 1,838,500 | — | — |
| 2014-12-10 | $15.74 | $21.08 | 2,584,600 | — | — |
| 2014-12-09 | $16.38 | $21.94 | 2,649,500 | — | — |
| 2014-12-08 | $16.24 | $21.75 | 2,742,100 | — | — |
| 2014-12-05 | $17.00 | $22.77 | 1,831,500 | — | — |
| 2014-12-04 | $17.16 | $22.98 | 1,329,900 | — | — |
| 2014-12-03 | $17.67 | $23.67 | 1,987,900 | — | — |
| 2014-12-02 | $17.62 | $23.60 | 2,215,100 | — | — |
| 2014-12-01 | $18.29 | $24.50 | 2,416,100 | — | — |
| 2014-11-28 | $18.59 | $24.90 | 1,493,900 | — | — |
| 2014-11-26 | $19.36 | $25.93 | 1,547,300 | — | — |
| 2014-11-25 | $19.31 | $25.86 | 2,788,400 | — | — |
| 2014-11-24 | $19.02 | $25.47 | 3,597,900 | — | — |
| 2014-11-21 | $19.64 | $26.30 | 1,990,100 | — | — |
| 2014-11-20 | $19.65 | $26.32 | 1,726,500 | — | — |
| 2014-11-19 | $19.06 | $25.53 | 1,447,200 | — | — |
| 2014-11-18 | $18.89 | $25.30 | 2,094,100 | — | — |
| 2014-11-17 | $19.00 | $25.45 | 2,889,900 | — | — |
| 2014-11-14 | $18.90 | $25.31 | 2,538,600 | — | — |
| 2014-11-13 | $18.25 | $24.44 | 2,936,400 | — | — |
| 2014-11-12 | $19.20 | $25.72 | 2,379,900 | — | — |
| 2014-11-11 | $19.58 | $26.22 | 3,382,700 | — | — |
| 2014-11-10 | $19.20 | $25.72 | 4,262,300 | — | — |
| 2014-11-07 | $18.75 | $25.11 | 4,718,600 | — | — |
| 2014-11-06 | $16.73 | $22.41 | 949,200 | — | — |
| 2014-11-05 | $16.84 | $22.55 | 1,890,300 | — | — |
| 2014-11-04 | $16.29 | $21.82 | 1,639,300 | — | — |
| 2014-11-03 | $16.86 | $22.58 | 1,304,400 | — | — |
| 2014-10-31 | $17.38 | $23.28 | 1,597,800 | — | — |
| 2014-10-30 | $16.90 | $22.63 | 1,626,400 | — | — |
| 2014-10-29 | $16.91 | $22.65 | 2,569,200 | — | — |
| 2014-10-28 | $17.50 | $23.44 | 2,113,800 | — | — |
| 2014-10-27 | $16.77 | $22.46 | 1,192,800 | — | — |
| 2014-10-24 | $16.78 | $22.47 | 932,500 | — | — |
| 2014-10-23 | $16.58 | $22.21 | 3,756,100 | — | — |
| 2014-10-22 | $16.57 | $22.19 | 1,864,400 | — | — |
| 2014-10-21 | $17.10 | $22.90 | 1,858,300 | — | — |
| 2014-10-20 | $16.53 | $22.14 | 853,100 | — | — |
| 2014-10-17 | $16.49 | $22.09 | 2,717,600 | — | — |
| 2014-10-16 | $15.93 | $21.34 | 2,999,500 | — | — |
| 2014-10-15 | $15.97 | $21.39 | 2,663,600 | — | — |
| 2014-10-14 | $15.79 | $21.15 | 1,997,000 | — | — |
| 2014-10-13 | $15.88 | $21.27 | 2,433,600 | — | — |
| 2014-10-10 | $16.04 | $21.48 | 2,114,400 | — | — |
| 2014-10-09 | $16.37 | $21.92 | 1,838,200 | — | — |
| 2014-10-08 | $16.91 | $22.65 | 2,106,400 | — | — |
| 2014-10-07 | $16.59 | $22.22 | 2,645,900 | — | — |
| 2014-10-06 | $17.28 | $23.14 | 1,790,800 | — | — |
| 2014-10-03 | $17.36 | $23.25 | 1,228,700 | — | — |
| 2014-10-02 | $17.67 | $23.67 | 1,877,900 | — | — |
| 2014-10-01 | $17.65 | $23.64 | 1,962,000 | — | — |
| 2014-09-30 | $17.66 | $23.65 | 1,480,700 | — | — |
| 2014-09-29 | $17.91 | $23.99 | 1,642,600 | — | — |
| 2014-09-26 | $17.70 | $23.71 | 1,461,100 | — | — |
| 2014-09-25 | $17.74 | $23.64 | 2,170,100 | — | — |
| 2014-09-24 | $18.03 | $24.03 | 2,387,100 | — | — |
| 2014-09-23 | $18.19 | $24.24 | 2,427,800 | — | — |
| 2014-09-22 | $18.66 | $24.87 | 1,635,600 | — | — |
| 2014-09-19 | $19.16 | $25.53 | 2,395,100 | — | — |
| 2014-09-18 | $19.76 | $26.33 | 1,841,000 | — | — |
| 2014-09-17 | $19.59 | $26.10 | 2,817,700 | — | — |
| 2014-09-16 | $19.19 | $25.57 | 2,860,800 | — | — |
| 2014-09-15 | $18.69 | $24.91 | 1,380,400 | — | — |
| 2014-09-12 | $19.13 | $25.49 | 2,011,300 | — | — |
| 2014-09-11 | $18.75 | $24.99 | 1,299,300 | — | — |
| 2014-09-10 | $18.88 | $25.16 | 1,681,800 | — | — |
| 2014-09-09 | $18.69 | $24.91 | 2,224,900 | — | — |
| 2014-09-08 | $18.93 | $25.22 | 1,771,900 | — | — |
| 2014-09-05 | $19.28 | $25.69 | 1,002,600 | — | — |
| 2014-09-04 | $19.33 | $25.76 | 994,800 | — | — |
| 2014-09-03 | $19.46 | $25.93 | 1,556,200 | — | — |
| 2014-09-02 | $19.25 | $25.65 | 1,426,500 | — | — |
| 2014-08-29 | $19.57 | $26.08 | 1,127,800 | — | — |
| 2014-08-28 | $19.35 | $25.78 | 1,377,000 | — | — |
| 2014-08-27 | $19.47 | $25.94 | 1,801,500 | — | — |
| 2014-08-26 | $19.99 | $26.64 | 726,800 | — | — |
| 2014-08-25 | $20.09 | $26.77 | 828,300 | — | — |
| 2014-08-22 | $19.93 | $26.56 | 1,365,800 | — | — |
| 2014-08-21 | $19.79 | $26.37 | 2,736,600 | — | — |
| 2014-08-20 | $20.56 | $27.40 | 1,021,700 | — | — |
| 2014-08-19 | $20.24 | $26.97 | 1,278,600 | — | — |
| 2014-08-18 | $20.71 | $27.60 | 1,315,500 | — | — |
| 2014-08-15 | $20.56 | $27.40 | 1,307,800 | — | — |
| 2014-08-14 | $20.28 | $27.02 | 1,339,400 | — | — |
| 2014-08-13 | $20.05 | $26.72 | 1,845,000 | — | — |
| 2014-08-12 | $19.38 | $25.82 | 1,005,400 | — | — |
| 2014-08-11 | $19.48 | $25.96 | 1,216,100 | — | — |
| 2014-08-08 | $19.26 | $25.66 | 1,312,000 | — | — |
| 2014-08-07 | $19.06 | $25.40 | 1,499,800 | — | — |
| 2014-08-06 | $19.41 | $25.86 | 1,053,100 | — | — |
| 2014-08-05 | $19.38 | $25.82 | 1,475,400 | — | — |
| 2014-08-04 | $19.56 | $26.06 | 1,017,100 | — | — |
| 2014-08-01 | $19.33 | $25.76 | 3,065,600 | — | — |
| 2014-07-31 | $20.16 | $26.86 | 1,777,500 | — | — |
| 2014-07-30 | $20.54 | $27.37 | 1,561,200 | — | — |
| 2014-07-29 | $20.67 | $27.54 | 1,059,000 | — | — |
| 2014-07-28 | $20.89 | $27.84 | 1,087,700 | — | — |
| 2014-07-25 | $20.86 | $27.80 | 2,443,200 | — | — |
| 2014-07-24 | $21.30 | $28.38 | 1,475,100 | — | — |
| 2014-07-23 | $21.40 | $28.52 | 2,157,100 | — | — |
| 2014-07-22 | $21.34 | $28.44 | 2,334,700 | — | — |
| 2014-07-21 | $21.28 | $28.36 | 4,895,100 | — | — |
| 2014-07-18 | $20.42 | $27.21 | 2,149,300 | — | — |
| 2014-07-17 | $20.28 | $27.02 | 2,407,100 | — | — |
| 2014-07-16 | $20.17 | $26.88 | 2,884,700 | — | — |
| 2014-07-15 | $19.20 | $25.58 | 1,038,000 | — | — |
| 2014-07-14 | $19.31 | $25.73 | 1,494,300 | — | — |
| 2014-07-11 | $19.02 | $25.34 | 1,503,800 | — | — |
| 2014-07-10 | $19.22 | $25.61 | 2,061,700 | — | — |
| 2014-07-09 | $19.67 | $26.21 | 1,176,300 | — | — |
| 2014-07-08 | $20.06 | $26.73 | 1,242,600 | — | — |
| 2014-07-07 | $19.99 | $26.64 | 1,023,900 | — | — |
| 2014-07-03 | $20.06 | $26.73 | 928,000 | — | — |
| 2014-07-02 | $19.82 | $26.41 | 996,800 | — | — |
| 2014-07-01 | $19.67 | $26.21 | 938,800 | — | — |
| 2014-06-30 | $19.61 | $26.13 | 729,300 | — | — |
| 2014-06-27 | $19.57 | $26.08 | 748,300 | — | — |
| 2014-06-26 | $19.28 | $25.69 | 911,400 | — | — |
| 2014-06-25 | $19.20 | $25.46 | 1,009,800 | — | — |
| 2014-06-24 | $19.41 | $25.74 | 1,247,700 | — | — |
| 2014-06-23 | $19.80 | $26.26 | 908,600 | — | — |
| 2014-06-20 | $19.76 | $26.20 | 1,171,200 | — | — |
| 2014-06-19 | $19.54 | $25.91 | 1,802,700 | — | — |
| 2014-06-18 | $19.88 | $26.36 | 1,187,600 | — | — |
| 2014-06-17 | $19.64 | $26.04 | 956,900 | — | — |
| 2014-06-16 | $19.70 | $26.12 | 846,200 | — | — |
| 2014-06-13 | $19.65 | $26.06 | 926,200 | — | — |
| 2014-06-12 | $19.70 | $26.12 | 1,849,900 | — | — |
| 2014-06-11 | $19.59 | $25.98 | 1,258,900 | — | — |
| 2014-06-10 | $19.30 | $25.59 | 959,400 | — | — |
| 2014-06-09 | $19.52 | $25.89 | 1,875,700 | — | — |
| 2014-06-06 | $19.21 | $25.47 | 4,073,900 | — | — |
| 2014-06-05 | $18.78 | $24.90 | 3,615,500 | — | — |
| 2014-06-04 | $19.62 | $26.02 | 1,592,300 | — | — |
| 2014-06-03 | $19.53 | $25.90 | 1,177,000 | — | — |
| 2014-06-02 | $19.83 | $26.30 | 1,606,900 | — | — |
| 2014-05-30 | $20.00 | $26.52 | 1,701,600 | — | — |
| 2014-05-29 | $20.06 | $26.60 | 2,060,400 | — | — |
| 2014-05-28 | $19.61 | $26.00 | 1,754,600 | — | — |
| 2014-05-27 | $19.58 | $25.96 | 1,971,200 | — | — |
| 2014-05-23 | $19.08 | $25.30 | 1,259,700 | — | — |
| 2014-05-22 | $19.15 | $25.39 | 1,595,400 | — | — |
| 2014-05-21 | $19.24 | $25.51 | 1,625,800 | — | — |
| 2014-05-20 | $19.20 | $25.46 | 2,631,700 | — | — |
| 2014-05-19 | $19.89 | $26.38 | 1,409,600 | — | — |
| 2014-05-16 | $19.75 | $26.19 | 1,070,200 | — | — |
| 2014-05-15 | $19.89 | $26.38 | 1,959,000 | — | — |
| 2014-05-14 | $20.17 | $26.75 | 1,167,300 | — | — |
| 2014-05-13 | $20.20 | $26.79 | 1,375,600 | — | — |
| 2014-05-12 | $20.63 | $27.36 | 1,934,100 | — | — |
| 2014-05-09 | $20.33 | $26.96 | 2,244,300 | — | — |
| 2014-05-08 | $19.91 | $26.40 | 1,825,600 | — | — |
| 2014-05-07 | $20.20 | $26.79 | 1,389,100 | — | — |
| 2014-05-06 | $20.40 | $27.05 | 1,747,900 | — | — |
| 2014-05-05 | $20.60 | $27.32 | 1,830,900 | — | — |
| 2014-05-02 | $21.06 | $27.93 | 1,262,000 | — | — |
| 2014-05-01 | $21.11 | $27.99 | 2,880,600 | — | — |
| 2014-04-30 | $21.29 | $28.23 | 3,868,100 | — | — |
| 2014-04-29 | $21.27 | $28.21 | 5,689,200 | — | — |
| 2014-04-28 | $21.89 | $29.03 | 2,786,600 | — | — |
| 2014-04-25 | $22.34 | $29.62 | 1,399,900 | — | — |
| 2014-04-24 | $22.86 | $30.31 | 1,178,000 | — | — |
| 2014-04-23 | $23.00 | $30.50 | 1,929,400 | — | — |
| 2014-04-22 | $23.37 | $30.99 | 1,794,000 | — | — |
| 2014-04-21 | $23.36 | $30.98 | 1,495,200 | — | — |
| 2014-04-17 | $22.80 | $30.23 | 1,307,300 | — | — |
| 2014-04-16 | $22.69 | $30.09 | 2,194,300 | — | — |
| 2014-04-15 | $22.69 | $30.09 | 2,462,000 | — | — |
| 2014-04-14 | $23.15 | $30.70 | 1,168,100 | — | — |
| 2014-04-11 | $22.96 | $30.45 | 1,794,500 | — | — |
| 2014-04-10 | $23.15 | $30.70 | 1,861,400 | — | — |
| 2014-04-09 | $23.58 | $31.27 | 1,318,900 | — | — |
| 2014-04-08 | $23.58 | $31.27 | 2,319,000 | — | — |
| 2014-04-07 | $23.11 | $30.65 | 3,035,900 | — | — |
| 2014-04-04 | $24.51 | $32.50 | 2,385,200 | — | — |
| 2014-04-03 | $24.25 | $32.16 | 1,444,800 | — | — |
| 2014-04-02 | $24.09 | $31.95 | 2,220,200 | — | — |
| 2014-04-01 | $24.03 | $31.87 | 4,111,700 | — | — |
| 2014-03-31 | $22.90 | $30.37 | 1,952,800 | — | — |
| 2014-03-28 | $23.01 | $30.51 | 1,228,700 | — | — |
| 2014-03-27 | $22.88 | $30.34 | 1,725,800 | — | — |
| 2014-03-26 | $22.80 | $30.12 | 2,998,200 | — | — |
| 2014-03-25 | $23.20 | $30.64 | 3,241,400 | — | — |
| 2014-03-24 | $23.88 | $31.54 | 1,948,900 | — | — |
| 2014-03-21 | $23.92 | $31.59 | 3,210,400 | — | — |
| 2014-03-20 | $23.94 | $31.62 | 1,299,200 | — | — |
| 2014-03-19 | $23.91 | $31.58 | 2,589,000 | — | — |
| 2014-03-18 | $24.44 | $32.28 | 1,398,300 | — | — |
| 2014-03-17 | $24.20 | $31.96 | 1,977,100 | — | — |
| 2014-03-14 | $23.83 | $31.48 | 4,141,700 | — | — |
| 2014-03-13 | $24.98 | $32.99 | 5,150,200 | — | — |
| 2014-03-12 | $24.23 | $32.00 | 1,997,300 | — | — |
| 2014-03-11 | $24.01 | $31.71 | 3,062,700 | — | — |
| 2014-03-10 | $24.58 | $32.47 | 1,768,300 | — | — |
| 2014-03-07 | $24.22 | $31.99 | 1,797,100 | — | — |
| 2014-03-06 | $24.35 | $32.16 | 2,689,500 | — | — |
| 2014-03-05 | $24.34 | $32.15 | 3,975,500 | — | — |
| 2014-03-04 | $24.88 | $32.86 | 3,292,100 | — | — |
| 2014-03-03 | $24.58 | $32.47 | 3,807,400 | — | — |
| 2014-02-28 | $24.26 | $32.04 | 2,511,600 | — | — |
| 2014-02-27 | $24.00 | $31.70 | 3,997,700 | — | — |
| 2014-02-26 | $24.00 | $31.70 | 7,654,400 | — | — |
| 2014-02-25 | $22.92 | $30.27 | 7,030,600 | — | — |
| 2014-02-24 | $21.19 | $27.99 | 2,162,000 | — | — |
| 2014-02-21 | $21.15 | $27.94 | 2,312,900 | — | — |
| 2014-02-20 | $21.00 | $27.74 | 2,127,800 | — | — |
| 2014-02-19 | $21.45 | $28.33 | 2,175,000 | — | — |
| 2014-02-18 | $21.67 | $28.62 | 3,394,000 | — | — |
| 2014-02-14 | $21.71 | $28.68 | 3,033,100 | — | — |
| 2014-02-13 | $21.30 | $28.13 | 2,566,300 | — | — |
| 2014-02-12 | $21.22 | $28.03 | 3,076,200 | — | — |
| 2014-02-11 | $20.78 | $27.45 | 3,039,700 | — | — |
| 2014-02-10 | $20.55 | $27.14 | 9,300,300 | — | — |
| 2014-02-07 | $21.20 | $28.00 | 3,401,400 | — | — |
| 2014-02-06 | $20.51 | $27.09 | 1,373,600 | — | — |
| 2014-02-05 | $20.36 | $26.89 | 1,696,900 | — | — |
| 2014-02-04 | $20.47 | $27.04 | 2,155,800 | — | — |
| 2014-02-03 | $20.19 | $26.67 | 4,350,200 | — | — |
| 2014-01-31 | $21.22 | $28.03 | 2,748,500 | — | — |
| 2014-01-30 | $22.00 | $29.06 | 1,521,700 | — | — |
| 2014-01-29 | $21.83 | $28.83 | 1,535,400 | — | — |
| 2014-01-28 | $21.99 | $29.05 | 2,638,100 | — | — |
| 2014-01-27 | $22.26 | $29.40 | 3,427,400 | — | — |
| 2014-01-24 | $21.88 | $28.90 | 1,917,900 | — | — |
| 2014-01-23 | $22.14 | $29.24 | 2,165,600 | — | — |
| 2014-01-22 | $22.62 | $29.88 | 3,040,800 | — | — |
| 2014-01-21 | $23.08 | $30.49 | 4,097,000 | — | — |
| 2014-01-17 | $21.95 | $28.99 | 3,215,800 | — | — |
| 2014-01-16 | $22.16 | $29.27 | 3,171,600 | — | — |
| 2014-01-15 | $21.51 | $28.41 | 2,810,600 | — | — |
| 2014-01-14 | $20.79 | $27.46 | 3,172,200 | — | — |
| 2014-01-13 | $20.08 | $26.52 | 1,675,700 | — | — |
| 2014-01-10 | $20.27 | $26.77 | 2,115,400 | — | — |
| 2014-01-09 | $20.08 | $26.52 | 887,000 | — | — |
| 2014-01-08 | $20.19 | $26.67 | 1,932,800 | — | — |
| 2014-01-07 | $20.13 | $26.59 | 1,467,600 | — | — |
| 2014-01-06 | $19.87 | $26.25 | 1,297,200 | — | — |
| 2014-01-03 | $20.11 | $26.56 | 1,254,700 | — | — |
| 2014-01-02 | $20.33 | $26.85 | 1,120,600 | — | — |