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
- 1996-03-29 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 | $24.40 | $27.08 | 937,700 | — | — |
| 2014-12-30 | $24.42 | $27.10 | 737,100 | — | — |
| 2014-12-29 | $24.61 | $27.31 | 579,200 | — | — |
| 2014-12-26 | $25.02 | $27.77 | 430,000 | — | — |
| 2014-12-24 | $25.00 | $27.75 | 330,000 | — | — |
| 2014-12-23 | $24.65 | $27.36 | 2,374,700 | — | — |
| 2014-12-22 | $24.94 | $27.68 | 912,200 | — | — |
| 2014-12-19 | $24.73 | $27.45 | 1,823,600 | — | — |
| 2014-12-18 | $24.49 | $27.18 | 1,073,800 | — | — |
| 2014-12-17 | $24.11 | $26.76 | 1,614,100 | — | — |
| 2014-12-16 | $22.22 | $24.66 | 1,400,800 | — | — |
| 2014-12-15 | $22.12 | $24.55 | 1,152,400 | — | — |
| 2014-12-12 | $22.18 | $24.62 | 1,380,000 | — | — |
| 2014-12-11 | $22.99 | $25.52 | 1,834,100 | — | — |
| 2014-12-10 | $24.85 | $27.58 | 989,200 | — | — |
| 2014-12-09 | $25.49 | $28.29 | 1,495,200 | — | — |
| 2014-12-08 | $25.07 | $27.82 | 1,593,800 | — | — |
| 2014-12-05 | $26.31 | $29.20 | 881,700 | — | — |
| 2014-12-04 | $26.71 | $29.65 | 1,041,700 | — | — |
| 2014-12-03 | $27.16 | $30.14 | 1,303,900 | — | — |
| 2014-12-02 | $27.48 | $30.50 | 1,244,800 | — | — |
| 2014-12-01 | $27.64 | $30.68 | 2,007,600 | — | — |
| 2014-11-28 | $27.65 | $30.69 | 2,034,400 | — | — |
| 2014-11-26 | $31.10 | $34.52 | 2,062,400 | — | — |
| 2014-11-25 | $29.46 | $32.70 | 2,432,700 | — | — |
| 2014-11-24 | $27.80 | $30.85 | 966,900 | — | — |
| 2014-11-21 | $27.84 | $30.90 | 1,427,300 | — | — |
| 2014-11-20 | $27.27 | $30.27 | 819,900 | — | — |
| 2014-11-19 | $26.69 | $29.62 | 1,126,100 | — | — |
| 2014-11-18 | $27.90 | $30.97 | 1,863,700 | — | — |
| 2014-11-17 | $27.09 | $30.07 | 944,500 | — | — |
| 2014-11-14 | $27.53 | $30.56 | 804,100 | — | — |
| 2014-11-13 | $27.56 | $30.59 | 833,600 | — | — |
| 2014-11-12 | $27.76 | $30.81 | 700,200 | — | — |
| 2014-11-11 | $27.44 | $30.46 | 853,200 | — | — |
| 2014-11-10 | $27.32 | $30.32 | 1,084,200 | — | — |
| 2014-11-07 | $28.14 | $31.23 | 1,144,100 | — | — |
| 2014-11-06 | $27.86 | $30.92 | 1,003,900 | — | — |
| 2014-11-05 | $27.11 | $30.09 | 1,253,700 | — | — |
| 2014-11-04 | $28.00 | $31.08 | 1,566,900 | — | — |
| 2014-11-03 | $29.41 | $32.64 | 1,256,000 | — | — |
| 2014-10-31 | $29.28 | $32.50 | 1,782,100 | — | — |
| 2014-10-30 | $28.13 | $31.22 | 1,872,700 | — | — |
| 2014-10-29 | $27.15 | $30.13 | 1,161,500 | — | — |
| 2014-10-28 | $27.21 | $30.20 | 1,539,800 | — | — |
| 2014-10-27 | $26.90 | $29.86 | 1,212,300 | — | — |
| 2014-10-24 | $28.10 | $31.19 | 1,559,100 | — | — |
| 2014-10-23 | $26.46 | $29.37 | 2,561,000 | — | — |
| 2014-10-22 | $25.83 | $28.67 | 1,010,700 | — | — |
| 2014-10-21 | $26.11 | $28.98 | 1,996,100 | — | — |
| 2014-10-20 | $24.60 | $27.30 | 915,600 | — | — |
| 2014-10-17 | $24.30 | $26.97 | 1,168,000 | — | — |
| 2014-10-16 | $23.38 | $25.95 | 1,027,200 | — | — |
| 2014-10-15 | $22.76 | $25.26 | 1,666,100 | — | — |
| 2014-10-14 | $22.13 | $24.56 | 1,087,200 | — | — |
| 2014-10-13 | $21.71 | $24.10 | 1,492,800 | — | — |
| 2014-10-10 | $22.55 | $25.03 | 1,269,100 | — | — |
| 2014-10-09 | $23.46 | $26.04 | 1,729,600 | — | — |
| 2014-10-08 | $24.15 | $26.80 | 995,800 | — | — |
| 2014-10-07 | $23.79 | $26.40 | 982,300 | — | — |
| 2014-10-06 | $24.57 | $27.27 | 1,235,600 | — | — |
| 2014-10-03 | $24.19 | $26.85 | 1,624,400 | — | — |
| 2014-10-02 | $23.44 | $26.02 | 1,986,900 | — | — |
| 2014-10-01 | $24.23 | $26.89 | 1,801,400 | — | — |
| 2014-09-30 | $25.97 | $28.82 | 2,432,800 | — | — |
| 2014-09-29 | $23.86 | $26.48 | 1,330,400 | — | — |
| 2014-09-26 | $24.57 | $27.27 | 992,200 | — | — |
| 2014-09-25 | $24.39 | $27.07 | 1,662,200 | — | — |
| 2014-09-24 | $25.92 | $28.77 | 1,379,800 | — | — |
| 2014-09-23 | $25.14 | $27.90 | 852,700 | — | — |
| 2014-09-22 | $25.14 | $27.90 | 1,792,800 | — | — |
| 2014-09-19 | $26.51 | $29.42 | 1,279,100 | — | — |
| 2014-09-18 | $26.94 | $29.90 | 1,078,600 | — | — |
| 2014-09-17 | $27.17 | $30.16 | 844,400 | — | — |
| 2014-09-16 | $26.96 | $29.92 | 1,398,500 | — | — |
| 2014-09-15 | $26.29 | $29.18 | 1,642,800 | — | — |
| 2014-09-12 | $27.60 | $30.63 | 1,203,400 | — | — |
| 2014-09-11 | $27.65 | $30.69 | 1,549,300 | — | — |
| 2014-09-10 | $27.26 | $30.26 | 2,791,500 | — | — |
| 2014-09-09 | $28.71 | $31.86 | 1,663,600 | — | — |
| 2014-09-08 | $28.47 | $31.60 | 2,483,500 | — | — |
| 2014-09-05 | $29.28 | $32.50 | 2,889,700 | — | — |
| 2014-09-04 | $28.08 | $31.17 | 2,575,500 | — | — |
| 2014-09-03 | $27.44 | $30.46 | 2,247,700 | — | — |
| 2014-09-02 | $26.97 | $29.93 | 2,992,100 | — | — |
| 2014-08-29 | $24.98 | $27.72 | 1,001,300 | — | — |
| 2014-08-28 | $24.61 | $27.31 | 2,001,600 | — | — |
| 2014-08-27 | $24.64 | $27.35 | 2,589,000 | — | — |
| 2014-08-26 | $23.98 | $26.62 | 1,469,800 | — | — |
| 2014-08-25 | $23.29 | $25.85 | 1,255,000 | — | — |
| 2014-08-22 | $22.58 | $25.06 | 677,200 | — | — |
| 2014-08-21 | $22.22 | $24.66 | 987,100 | — | — |
| 2014-08-20 | $22.53 | $25.01 | 1,457,900 | — | — |
| 2014-08-19 | $21.56 | $23.93 | 754,000 | — | — |
| 2014-08-18 | $21.60 | $23.97 | 673,700 | — | — |
| 2014-08-15 | $21.14 | $23.46 | 598,700 | — | — |
| 2014-08-14 | $21.13 | $23.45 | 1,013,700 | — | — |
| 2014-08-13 | $21.53 | $23.90 | 827,000 | — | — |
| 2014-08-12 | $21.50 | $23.86 | 973,500 | — | — |
| 2014-08-11 | $21.26 | $23.60 | 1,016,700 | — | — |
| 2014-08-08 | $20.63 | $22.90 | 597,300 | — | — |
| 2014-08-07 | $20.56 | $22.82 | 831,800 | — | — |
| 2014-08-06 | $20.90 | $23.20 | 1,114,900 | — | — |
| 2014-08-05 | $20.50 | $22.75 | 1,615,700 | — | — |
| 2014-08-04 | $20.97 | $23.27 | 2,091,400 | — | — |
| 2014-08-01 | $19.88 | $22.06 | 2,037,100 | — | — |
| 2014-07-31 | $18.80 | $20.87 | 1,644,000 | — | — |
| 2014-07-30 | $18.48 | $20.51 | 876,300 | — | — |
| 2014-07-29 | $18.55 | $20.59 | 590,100 | — | — |
| 2014-07-28 | $18.39 | $20.41 | 953,600 | — | — |
| 2014-07-25 | $18.13 | $20.12 | 640,100 | — | — |
| 2014-07-24 | $18.37 | $20.39 | 584,600 | — | — |
| 2014-07-23 | $18.59 | $20.63 | 935,800 | — | — |
| 2014-07-22 | $18.76 | $20.82 | 897,700 | — | — |
| 2014-07-21 | $18.05 | $20.03 | 707,800 | — | — |
| 2014-07-18 | $17.89 | $19.86 | 628,500 | — | — |
| 2014-07-17 | $17.62 | $19.56 | 852,800 | — | — |
| 2014-07-16 | $17.92 | $19.89 | 1,006,800 | — | — |
| 2014-07-15 | $17.58 | $19.51 | 946,300 | — | — |
| 2014-07-14 | $17.47 | $19.39 | 643,800 | — | — |
| 2014-07-11 | $17.22 | $19.11 | 683,100 | — | — |
| 2014-07-10 | $16.80 | $18.65 | 844,900 | — | — |
| 2014-07-09 | $16.89 | $18.75 | 1,165,200 | — | — |
| 2014-07-08 | $16.50 | $18.31 | 596,400 | — | — |
| 2014-07-07 | $16.44 | $18.25 | 568,900 | — | — |
| 2014-07-03 | $16.48 | $18.29 | 314,600 | — | — |
| 2014-07-02 | $16.24 | $18.02 | 396,800 | — | — |
| 2014-07-01 | $16.01 | $17.77 | 670,000 | — | — |
| 2014-06-30 | $15.68 | $17.40 | 401,600 | — | — |
| 2014-06-27 | $15.72 | $17.45 | 562,300 | — | — |
| 2014-06-26 | $15.58 | $17.29 | 448,200 | — | — |
| 2014-06-25 | $15.41 | $17.10 | 301,200 | — | — |
| 2014-06-24 | $15.35 | $17.04 | 574,600 | — | — |
| 2014-06-23 | $15.75 | $17.48 | 381,300 | — | — |
| 2014-06-20 | $15.59 | $17.30 | 651,300 | — | — |
| 2014-06-19 | $15.57 | $17.28 | 402,700 | — | — |
| 2014-06-18 | $15.57 | $17.28 | 555,100 | — | — |
| 2014-06-17 | $15.56 | $17.27 | 587,800 | — | — |
| 2014-06-16 | $15.00 | $16.65 | 539,200 | — | — |
| 2014-06-13 | $15.45 | $17.15 | 649,200 | — | — |
| 2014-06-12 | $14.68 | $16.29 | 415,200 | — | — |
| 2014-06-11 | $14.73 | $16.35 | 503,200 | — | — |
| 2014-06-10 | $14.91 | $16.55 | 490,200 | — | — |
| 2014-06-09 | $15.17 | $16.84 | 763,100 | — | — |
| 2014-06-06 | $14.92 | $16.56 | 485,900 | — | — |
| 2014-06-05 | $14.60 | $16.20 | 609,600 | — | — |
| 2014-06-04 | $14.30 | $15.87 | 716,800 | — | — |
| 2014-06-03 | $13.97 | $15.51 | 425,500 | — | — |
| 2014-06-02 | $13.93 | $15.46 | 1,039,500 | — | — |
| 2014-05-30 | $13.65 | $15.15 | 421,900 | — | — |
| 2014-05-29 | $13.78 | $15.29 | 490,800 | — | — |
| 2014-05-28 | $13.55 | $15.04 | 356,600 | — | — |
| 2014-05-27 | $13.85 | $15.37 | 454,600 | — | — |
| 2014-05-23 | $13.84 | $15.36 | 460,700 | — | — |
| 2014-05-22 | $13.35 | $14.82 | 284,500 | — | — |
| 2014-05-21 | $13.41 | $14.88 | 377,800 | — | — |
| 2014-05-20 | $13.33 | $14.79 | 749,000 | — | — |
| 2014-05-19 | $13.94 | $15.47 | 358,200 | — | — |
| 2014-05-16 | $14.00 | $15.54 | 667,500 | — | — |
| 2014-05-15 | $13.72 | $15.23 | 572,100 | — | — |
| 2014-05-14 | $13.94 | $15.47 | 399,000 | — | — |
| 2014-05-13 | $14.27 | $15.84 | 589,300 | — | — |
| 2014-05-12 | $14.51 | $16.10 | 730,100 | — | — |
| 2014-05-09 | $13.80 | $15.32 | 534,300 | — | — |
| 2014-05-08 | $13.80 | $15.32 | 530,300 | — | — |
| 2014-05-07 | $14.13 | $15.68 | 524,100 | — | — |
| 2014-05-06 | $13.82 | $15.34 | 501,200 | — | — |
| 2014-05-05 | $14.24 | $15.80 | 530,800 | — | — |
| 2014-05-02 | $14.29 | $15.86 | 598,100 | — | — |
| 2014-05-01 | $14.13 | $15.68 | 667,600 | — | — |
| 2014-04-30 | $13.75 | $15.26 | 736,000 | — | — |
| 2014-04-29 | $13.95 | $15.48 | 634,400 | — | — |
| 2014-04-28 | $13.64 | $15.14 | 606,100 | — | — |
| 2014-04-25 | $13.75 | $15.26 | 1,007,000 | — | — |
| 2014-04-24 | $13.80 | $15.32 | 658,100 | — | — |
| 2014-04-23 | $13.80 | $15.32 | 767,300 | — | — |
| 2014-04-22 | $14.00 | $15.54 | 860,200 | — | — |
| 2014-04-21 | $13.76 | $15.27 | 789,800 | — | — |
| 2014-04-17 | $14.08 | $15.63 | 611,300 | — | — |
| 2014-04-16 | $13.85 | $15.37 | 728,400 | — | — |
| 2014-04-15 | $13.39 | $14.86 | 807,500 | — | — |
| 2014-04-14 | $13.32 | $14.78 | 574,300 | — | — |
| 2014-04-11 | $13.08 | $14.52 | 520,800 | — | — |
| 2014-04-10 | $13.14 | $14.58 | 658,300 | — | — |
| 2014-04-09 | $13.82 | $15.34 | 711,200 | — | — |
| 2014-04-08 | $13.01 | $14.44 | 566,300 | — | — |
| 2014-04-07 | $12.86 | $14.27 | 1,336,100 | — | — |
| 2014-04-04 | $13.08 | $14.52 | 494,100 | — | — |
| 2014-04-03 | $13.35 | $14.82 | 500,300 | — | — |
| 2014-04-02 | $13.45 | $14.93 | 728,600 | — | — |
| 2014-04-01 | $13.38 | $14.85 | 593,500 | — | — |
| 2014-03-31 | $13.21 | $14.66 | 1,146,600 | — | — |
| 2014-03-28 | $12.91 | $14.33 | 907,800 | — | — |
| 2014-03-27 | $12.66 | $14.05 | 929,800 | — | — |
| 2014-03-26 | $11.95 | $13.26 | 843,000 | — | — |
| 2014-03-25 | $12.73 | $14.13 | 605,600 | — | — |
| 2014-03-24 | $12.43 | $13.80 | 774,400 | — | — |
| 2014-03-21 | $12.49 | $13.86 | 1,192,800 | — | — |
| 2014-03-20 | $12.62 | $14.01 | 910,300 | — | — |
| 2014-03-19 | $12.88 | $14.30 | 733,300 | — | — |
| 2014-03-18 | $13.05 | $14.48 | 818,500 | — | — |
| 2014-03-17 | $12.59 | $13.97 | 643,500 | — | — |
| 2014-03-14 | $12.37 | $13.73 | 598,900 | — | — |
| 2014-03-13 | $12.39 | $13.75 | 635,600 | — | — |
| 2014-03-12 | $12.61 | $14.00 | 643,300 | — | — |
| 2014-03-11 | $12.40 | $13.76 | 849,700 | — | — |
| 2014-03-10 | $12.05 | $13.37 | 742,200 | — | — |
| 2014-03-07 | $12.51 | $13.88 | 473,500 | — | — |
| 2014-03-06 | $12.59 | $13.97 | 572,500 | — | — |
| 2014-03-05 | $12.24 | $13.59 | 497,200 | — | — |
| 2014-03-04 | $12.19 | $13.53 | 960,900 | — | — |
| 2014-03-03 | $11.61 | $12.89 | 486,200 | — | — |
| 2014-02-28 | $11.84 | $13.14 | 775,200 | — | — |
| 2014-02-27 | $11.80 | $13.10 | 431,500 | — | — |
| 2014-02-26 | $11.71 | $13.00 | 658,300 | — | — |
| 2014-02-25 | $11.36 | $12.61 | 747,900 | — | — |
| 2014-02-24 | $11.32 | $12.56 | 553,500 | — | — |
| 2014-02-21 | $11.45 | $12.71 | 2,112,800 | — | — |
| 2014-02-20 | $12.16 | $13.50 | 1,066,400 | — | — |
| 2014-02-19 | $11.63 | $12.91 | 636,700 | — | — |
| 2014-02-18 | $11.44 | $12.70 | 335,400 | — | — |
| 2014-02-14 | $11.42 | $12.67 | 289,000 | — | — |
| 2014-02-13 | $11.36 | $12.61 | 349,400 | — | — |
| 2014-02-12 | $11.06 | $12.28 | 428,600 | — | — |
| 2014-02-11 | $11.09 | $12.31 | 605,400 | — | — |
| 2014-02-10 | $10.87 | $12.06 | 447,700 | — | — |
| 2014-02-07 | $10.88 | $12.08 | 479,700 | — | — |
| 2014-02-06 | $10.88 | $12.08 | 411,900 | — | — |
| 2014-02-05 | $10.78 | $11.96 | 1,260,100 | — | — |
| 2014-02-04 | $11.64 | $12.92 | 334,200 | — | — |
| 2014-02-03 | $11.50 | $12.76 | 679,600 | — | — |
| 2014-01-31 | $11.67 | $12.95 | 745,900 | — | — |
| 2014-01-30 | $12.03 | $13.35 | 352,400 | — | — |
| 2014-01-29 | $11.91 | $13.22 | 414,100 | — | — |
| 2014-01-28 | $12.03 | $13.35 | 487,500 | — | — |
| 2014-01-27 | $11.62 | $12.90 | 632,000 | — | — |
| 2014-01-24 | $11.50 | $12.76 | 1,369,400 | — | — |
| 2014-01-23 | $12.27 | $13.62 | 1,030,200 | — | — |
| 2014-01-22 | $12.32 | $13.67 | 1,320,600 | — | — |
| 2014-01-21 | $12.24 | $13.59 | 1,698,100 | — | — |
| 2014-01-17 | $11.12 | $12.34 | 1,055,000 | — | — |
| 2014-01-16 | $10.96 | $12.16 | 1,248,200 | — | — |
| 2014-01-15 | $10.28 | $11.41 | 616,000 | — | — |
| 2014-01-14 | $9.87 | $10.95 | 449,600 | — | — |
| 2014-01-13 | $9.77 | $10.84 | 479,200 | — | — |
| 2014-01-10 | $9.96 | $11.05 | 744,300 | — | — |
| 2014-01-09 | $10.05 | $11.15 | 786,600 | — | — |
| 2014-01-08 | $9.97 | $11.07 | 685,100 | — | — |
| 2014-01-07 | $10.12 | $11.23 | 553,200 | — | — |
| 2014-01-06 | $10.33 | $11.47 | 412,100 | — | — |
| 2014-01-03 | $10.35 | $11.49 | 301,400 | — | — |
| 2014-01-02 | $10.39 | $11.53 | 558,400 | — | — |