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
- 2003-09-10 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 | $17.22 | $17.73 | 753,500 | — | — |
| 2014-12-30 | $17.55 | $18.07 | 564,000 | — | — |
| 2014-12-29 | $17.54 | $18.06 | 673,500 | — | — |
| 2014-12-26 | $17.35 | $17.86 | 864,700 | — | — |
| 2014-12-24 | $17.31 | $17.82 | 824,500 | — | — |
| 2014-12-23 | $17.26 | $17.77 | 1,552,600 | — | — |
| 2014-12-22 | $17.07 | $17.57 | 601,900 | — | — |
| 2014-12-19 | $16.94 | $17.44 | 3,485,100 | — | — |
| 2014-12-18 | $16.76 | $17.25 | 1,314,200 | — | — |
| 2014-12-17 | $16.41 | $16.89 | 1,663,200 | — | — |
| 2014-12-16 | $15.79 | $16.26 | 1,901,700 | — | — |
| 2014-12-15 | $15.57 | $16.03 | 1,903,200 | — | — |
| 2014-12-12 | $15.89 | $16.36 | 1,306,800 | — | — |
| 2014-12-11 | $16.57 | $17.06 | 1,050,900 | — | — |
| 2014-12-10 | $16.50 | $16.99 | 2,344,600 | — | — |
| 2014-12-09 | $16.86 | $17.36 | 1,885,500 | — | — |
| 2014-12-08 | $17.03 | $17.53 | 1,808,400 | — | — |
| 2014-12-05 | $17.41 | $17.86 | 1,355,300 | — | — |
| 2014-12-04 | $17.07 | $17.51 | 669,000 | — | — |
| 2014-12-03 | $17.10 | $17.54 | 1,438,400 | — | — |
| 2014-12-02 | $17.03 | $17.47 | 1,166,400 | — | — |
| 2014-12-01 | $17.01 | $17.45 | 1,027,200 | — | — |
| 2014-11-28 | $17.34 | $17.79 | 371,700 | — | — |
| 2014-11-26 | $17.58 | $18.04 | 606,400 | — | — |
| 2014-11-25 | $17.78 | $18.24 | 811,500 | — | — |
| 2014-11-24 | $17.55 | $18.01 | 981,800 | — | — |
| 2014-11-21 | $17.34 | $17.79 | 1,334,800 | — | — |
| 2014-11-20 | $17.55 | $18.01 | 2,351,300 | — | — |
| 2014-11-19 | $17.42 | $17.87 | 1,193,700 | — | — |
| 2014-11-18 | $17.74 | $18.20 | 965,400 | — | — |
| 2014-11-17 | $17.80 | $18.26 | 985,900 | — | — |
| 2014-11-14 | $17.83 | $18.29 | 1,687,600 | — | — |
| 2014-11-13 | $17.90 | $18.36 | 883,900 | — | — |
| 2014-11-12 | $17.90 | $18.36 | 1,798,900 | — | — |
| 2014-11-11 | $17.94 | $18.41 | 1,414,000 | — | — |
| 2014-11-10 | $18.10 | $18.57 | 786,900 | — | — |
| 2014-11-07 | $18.12 | $18.59 | 1,208,100 | — | — |
| 2014-11-06 | $18.20 | $18.67 | 1,252,600 | — | — |
| 2014-11-05 | $18.30 | $18.77 | 1,023,900 | — | — |
| 2014-11-04 | $18.21 | $18.68 | 1,007,200 | — | — |
| 2014-11-03 | $18.04 | $18.51 | 1,064,800 | — | — |
| 2014-10-31 | $18.13 | $18.60 | 1,268,900 | — | — |
| 2014-10-30 | $17.85 | $18.31 | 1,173,100 | — | — |
| 2014-10-29 | $17.66 | $18.12 | 1,464,200 | — | — |
| 2014-10-28 | $17.77 | $18.23 | 1,830,500 | — | — |
| 2014-10-27 | $17.28 | $17.73 | 1,389,200 | — | — |
| 2014-10-24 | $17.30 | $17.75 | 1,054,000 | — | — |
| 2014-10-23 | $17.27 | $17.72 | 1,204,200 | — | — |
| 2014-10-22 | $17.05 | $17.49 | 1,160,600 | — | — |
| 2014-10-21 | $17.43 | $17.88 | 1,320,500 | — | — |
| 2014-10-20 | $16.83 | $17.27 | 1,308,600 | — | — |
| 2014-10-17 | $16.60 | $17.03 | 1,525,800 | — | — |
| 2014-10-16 | $16.10 | $16.52 | 1,501,700 | — | — |
| 2014-10-15 | $15.98 | $16.39 | 2,172,500 | — | — |
| 2014-10-14 | $16.46 | $16.89 | 1,838,600 | — | — |
| 2014-10-13 | $16.27 | $16.69 | 1,464,800 | — | — |
| 2014-10-10 | $16.43 | $16.86 | 1,768,100 | — | — |
| 2014-10-09 | $16.51 | $16.94 | 1,489,700 | — | — |
| 2014-10-08 | $17.06 | $17.50 | 1,427,600 | — | — |
| 2014-10-07 | $16.93 | $17.37 | 2,882,900 | — | — |
| 2014-10-06 | $17.01 | $17.45 | 784,200 | — | — |
| 2014-10-03 | $17.14 | $17.58 | 977,400 | — | — |
| 2014-10-02 | $17.01 | $17.45 | 3,688,000 | — | — |
| 2014-10-01 | $16.96 | $17.40 | 3,552,600 | — | — |
| 2014-09-30 | $16.96 | $17.40 | 2,217,200 | — | — |
| 2014-09-29 | $16.93 | $17.37 | 988,500 | — | — |
| 2014-09-26 | $16.95 | $17.39 | 899,000 | — | — |
| 2014-09-25 | $16.84 | $17.28 | 1,458,300 | — | — |
| 2014-09-24 | $17.13 | $17.57 | 870,900 | — | — |
| 2014-09-23 | $17.00 | $17.44 | 1,840,200 | — | — |
| 2014-09-22 | $17.06 | $17.50 | 1,471,500 | — | — |
| 2014-09-19 | $17.13 | $17.57 | 2,031,800 | — | — |
| 2014-09-18 | $17.36 | $17.81 | 734,400 | — | — |
| 2014-09-17 | $17.27 | $17.72 | 940,200 | — | — |
| 2014-09-16 | $17.36 | $17.81 | 1,023,200 | — | — |
| 2014-09-15 | $17.27 | $17.72 | 1,001,800 | — | — |
| 2014-09-12 | $17.42 | $17.87 | 1,147,600 | — | — |
| 2014-09-11 | $17.39 | $17.84 | 2,916,100 | — | — |
| 2014-09-10 | $17.25 | $17.70 | 839,600 | — | — |
| 2014-09-09 | $17.15 | $17.60 | 723,600 | — | — |
| 2014-09-08 | $17.45 | $17.90 | 542,500 | — | — |
| 2014-09-05 | $17.57 | $17.96 | 576,400 | — | — |
| 2014-09-04 | $17.59 | $17.98 | 890,600 | — | — |
| 2014-09-03 | $17.82 | $18.22 | 806,900 | — | — |
| 2014-09-02 | $18.07 | $18.48 | 865,800 | — | — |
| 2014-08-29 | $17.85 | $18.25 | 824,200 | — | — |
| 2014-08-28 | $17.77 | $18.17 | 682,000 | — | — |
| 2014-08-27 | $17.93 | $18.33 | 946,200 | — | — |
| 2014-08-26 | $17.96 | $18.36 | 1,126,100 | — | — |
| 2014-08-25 | $17.85 | $18.25 | 949,600 | — | — |
| 2014-08-22 | $17.63 | $18.03 | 675,400 | — | — |
| 2014-08-21 | $17.76 | $18.16 | 1,038,500 | — | — |
| 2014-08-20 | $17.46 | $17.85 | 1,351,500 | — | — |
| 2014-08-19 | $17.44 | $17.83 | 1,096,300 | — | — |
| 2014-08-18 | $17.40 | $17.79 | 1,737,300 | — | — |
| 2014-08-15 | $16.83 | $17.21 | 1,942,400 | — | — |
| 2014-08-14 | $17.05 | $17.43 | 1,024,800 | — | — |
| 2014-08-13 | $16.80 | $17.18 | 1,338,800 | — | — |
| 2014-08-12 | $16.58 | $16.95 | 1,626,500 | — | — |
| 2014-08-11 | $16.65 | $17.02 | 1,698,700 | — | — |
| 2014-08-08 | $16.37 | $16.74 | 1,690,600 | — | — |
| 2014-08-07 | $16.30 | $16.67 | 1,640,400 | — | — |
| 2014-08-06 | $16.49 | $16.86 | 1,784,700 | — | — |
| 2014-08-05 | $16.29 | $16.66 | 1,764,700 | — | — |
| 2014-08-04 | $16.21 | $16.57 | 1,750,500 | — | — |
| 2014-08-01 | $16.03 | $16.39 | 1,699,500 | — | — |
| 2014-07-31 | $16.18 | $16.54 | 2,242,400 | — | — |
| 2014-07-30 | $16.74 | $17.12 | 1,489,400 | — | — |
| 2014-07-29 | $16.71 | $17.09 | 3,147,800 | — | — |
| 2014-07-28 | $17.18 | $17.57 | 1,332,100 | — | — |
| 2014-07-25 | $17.15 | $17.54 | 1,270,700 | — | — |
| 2014-07-24 | $17.24 | $17.63 | 1,054,900 | — | — |
| 2014-07-23 | $17.20 | $17.59 | 786,900 | — | — |
| 2014-07-22 | $17.15 | $17.54 | 1,008,600 | — | — |
| 2014-07-21 | $17.06 | $17.44 | 1,205,300 | — | — |
| 2014-07-18 | $17.29 | $17.68 | 1,815,900 | — | — |
| 2014-07-17 | $16.92 | $17.30 | 1,462,800 | — | — |
| 2014-07-16 | $17.23 | $17.62 | 901,200 | — | — |
| 2014-07-15 | $17.38 | $17.77 | 1,182,900 | — | — |
| 2014-07-14 | $17.55 | $17.94 | 1,606,100 | — | — |
| 2014-07-11 | $17.27 | $17.66 | 1,062,900 | — | — |
| 2014-07-10 | $17.32 | $17.71 | 2,077,800 | — | — |
| 2014-07-09 | $17.49 | $17.88 | 1,372,500 | — | — |
| 2014-07-08 | $17.51 | $17.90 | 1,472,000 | — | — |
| 2014-07-07 | $17.93 | $18.33 | 1,407,900 | — | — |
| 2014-07-03 | $18.15 | $18.56 | 615,200 | — | — |
| 2014-07-02 | $17.81 | $18.21 | 1,507,100 | — | — |
| 2014-07-01 | $17.99 | $18.39 | 1,610,900 | — | — |
| 2014-06-30 | $17.80 | $18.20 | 1,919,600 | — | — |
| 2014-06-27 | $17.77 | $18.17 | 3,667,300 | — | — |
| 2014-06-26 | $17.85 | $18.25 | 2,623,800 | — | — |
| 2014-06-25 | $17.62 | $18.02 | 3,039,300 | — | — |
| 2014-06-24 | $17.31 | $17.70 | 3,051,900 | — | — |
| 2014-06-23 | $17.36 | $17.75 | 964,400 | — | — |
| 2014-06-20 | $17.45 | $17.84 | 2,477,000 | — | — |
| 2014-06-19 | $17.34 | $17.73 | 1,005,100 | — | — |
| 2014-06-18 | $17.43 | $17.82 | 1,113,000 | — | — |
| 2014-06-17 | $17.38 | $17.77 | 1,460,000 | — | — |
| 2014-06-16 | $16.85 | $17.23 | 1,100,200 | — | — |
| 2014-06-13 | $16.71 | $17.09 | 1,025,300 | — | — |
| 2014-06-12 | $16.70 | $17.07 | 980,400 | — | — |
| 2014-06-11 | $16.88 | $17.26 | 862,600 | — | — |
| 2014-06-10 | $17.05 | $17.43 | 1,377,000 | — | — |
| 2014-06-09 | $16.84 | $17.22 | 1,895,800 | — | — |
| 2014-06-06 | $16.86 | $17.24 | 1,952,700 | — | — |
| 2014-06-05 | $16.82 | $17.14 | 1,460,200 | — | — |
| 2014-06-04 | $16.85 | $17.17 | 2,140,300 | — | — |
| 2014-06-03 | $16.50 | $16.81 | 1,585,600 | — | — |
| 2014-06-02 | $16.37 | $16.68 | 1,345,100 | — | — |
| 2014-05-30 | $16.13 | $16.43 | 1,830,000 | — | — |
| 2014-05-29 | $16.11 | $16.41 | 1,410,500 | — | — |
| 2014-05-28 | $16.14 | $16.44 | 1,598,500 | — | — |
| 2014-05-27 | $16.28 | $16.59 | 2,606,700 | — | — |
| 2014-05-23 | $16.08 | $16.38 | 2,130,500 | — | — |
| 2014-05-22 | $16.15 | $16.45 | 915,500 | — | — |
| 2014-05-21 | $16.05 | $16.35 | 1,804,400 | — | — |
| 2014-05-20 | $15.86 | $16.16 | 2,001,500 | — | — |
| 2014-05-19 | $16.03 | $16.33 | 1,282,000 | — | — |
| 2014-05-16 | $15.91 | $16.21 | 1,406,400 | — | — |
| 2014-05-15 | $16.06 | $16.36 | 1,510,400 | — | — |
| 2014-05-14 | $16.49 | $16.80 | 1,459,100 | — | — |
| 2014-05-13 | $16.98 | $17.30 | 1,345,400 | — | — |
| 2014-05-12 | $17.26 | $17.58 | 1,156,300 | — | — |
| 2014-05-09 | $16.74 | $17.05 | 1,066,800 | — | — |
| 2014-05-08 | $16.71 | $17.02 | 1,408,900 | — | — |
| 2014-05-07 | $16.60 | $16.91 | 1,411,300 | — | — |
| 2014-05-06 | $16.50 | $16.81 | 2,051,000 | — | — |
| 2014-05-05 | $17.01 | $17.33 | 938,700 | — | — |
| 2014-05-02 | $16.93 | $17.25 | 1,422,400 | — | — |
| 2014-05-01 | $16.87 | $17.19 | 3,068,800 | — | — |
| 2014-04-30 | $17.25 | $17.57 | 1,427,800 | — | — |
| 2014-04-29 | $17.08 | $17.40 | 1,620,600 | — | — |
| 2014-04-28 | $16.84 | $17.16 | 3,063,900 | — | — |
| 2014-04-25 | $17.37 | $17.70 | 1,607,500 | — | — |
| 2014-04-24 | $17.64 | $17.97 | 1,421,900 | — | — |
| 2014-04-23 | $17.62 | $17.95 | 865,200 | — | — |
| 2014-04-22 | $17.71 | $18.04 | 954,100 | — | — |
| 2014-04-21 | $17.32 | $17.65 | 1,166,800 | — | — |
| 2014-04-17 | $17.35 | $17.68 | 1,067,700 | — | — |
| 2014-04-16 | $17.19 | $17.51 | 984,100 | — | — |
| 2014-04-15 | $16.87 | $17.19 | 1,462,800 | — | — |
| 2014-04-14 | $16.65 | $16.96 | 2,121,400 | — | — |
| 2014-04-11 | $16.78 | $17.10 | 2,905,700 | — | — |
| 2014-04-10 | $17.49 | $17.82 | 1,548,800 | — | — |
| 2014-04-09 | $18.16 | $18.50 | 1,439,000 | — | — |
| 2014-04-08 | $17.85 | $18.19 | 1,554,500 | — | — |
| 2014-04-07 | $17.61 | $17.94 | 1,784,600 | — | — |
| 2014-04-04 | $18.30 | $18.64 | 1,863,000 | — | — |
| 2014-04-03 | $18.80 | $19.15 | 1,216,800 | — | — |
| 2014-04-02 | $18.80 | $19.15 | 976,300 | — | — |
| 2014-04-01 | $18.54 | $18.89 | 1,577,600 | — | — |
| 2014-03-31 | $18.10 | $18.44 | 1,514,500 | — | — |
| 2014-03-28 | $17.79 | $18.12 | 1,430,800 | — | — |
| 2014-03-27 | $17.84 | $18.18 | 1,532,500 | — | — |
| 2014-03-26 | $18.27 | $18.61 | 1,301,100 | — | — |
| 2014-03-25 | $18.61 | $18.96 | 1,133,000 | — | — |
| 2014-03-24 | $18.77 | $19.12 | 1,090,100 | — | — |
| 2014-03-21 | $18.89 | $19.25 | 1,824,700 | — | — |
| 2014-03-20 | $19.15 | $19.51 | 1,810,000 | — | — |
| 2014-03-19 | $18.76 | $19.11 | 1,295,100 | — | — |
| 2014-03-18 | $18.63 | $18.98 | 1,027,100 | — | — |
| 2014-03-17 | $18.54 | $18.89 | 940,500 | — | — |
| 2014-03-14 | $18.50 | $18.85 | 971,400 | — | — |
| 2014-03-13 | $18.51 | $18.86 | 1,063,300 | — | — |
| 2014-03-12 | $18.69 | $19.04 | 1,151,500 | — | — |
| 2014-03-11 | $18.61 | $18.90 | 1,067,400 | — | — |
| 2014-03-10 | $18.82 | $19.11 | 1,251,800 | — | — |
| 2014-03-07 | $18.88 | $19.17 | 1,515,600 | — | — |
| 2014-03-06 | $18.77 | $19.06 | 1,655,000 | — | — |
| 2014-03-05 | $18.71 | $19.00 | 2,461,000 | — | — |
| 2014-03-04 | $19.03 | $19.33 | 2,686,500 | — | — |
| 2014-03-03 | $18.49 | $18.78 | 1,982,300 | — | — |
| 2014-02-28 | $18.26 | $18.54 | 1,137,600 | — | — |
| 2014-02-27 | $18.16 | $18.44 | 1,252,400 | — | — |
| 2014-02-26 | $18.18 | $18.46 | 704,900 | — | — |
| 2014-02-25 | $18.20 | $18.48 | 871,200 | — | — |
| 2014-02-24 | $18.17 | $18.45 | 1,172,800 | — | — |
| 2014-02-21 | $18.08 | $18.36 | 924,600 | — | — |
| 2014-02-20 | $18.11 | $18.39 | 970,000 | — | — |
| 2014-02-19 | $18.01 | $18.29 | 1,201,600 | — | — |
| 2014-02-18 | $18.40 | $18.69 | 1,122,500 | — | — |
| 2014-02-14 | $18.30 | $18.58 | 1,662,900 | — | — |
| 2014-02-13 | $18.24 | $18.52 | 2,213,500 | — | — |
| 2014-02-12 | $17.84 | $18.12 | 2,912,100 | — | — |
| 2014-02-11 | $17.28 | $17.55 | 1,618,000 | — | — |
| 2014-02-10 | $17.02 | $17.28 | 1,481,600 | — | — |
| 2014-02-07 | $16.99 | $17.25 | 1,286,100 | — | — |
| 2014-02-06 | $16.67 | $16.93 | 1,379,400 | — | — |
| 2014-02-05 | $16.48 | $16.74 | 1,266,200 | — | — |
| 2014-02-04 | $16.48 | $16.74 | 1,354,500 | — | — |
| 2014-02-03 | $16.23 | $16.48 | 2,752,200 | — | — |
| 2014-01-31 | $16.94 | $17.20 | 2,297,600 | — | — |
| 2014-01-30 | $16.98 | $17.24 | 1,612,200 | — | — |
| 2014-01-29 | $16.49 | $16.75 | 1,461,600 | — | — |
| 2014-01-28 | $16.87 | $17.13 | 1,209,700 | — | — |
| 2014-01-27 | $16.73 | $16.99 | 1,458,700 | — | — |
| 2014-01-24 | $17.07 | $17.33 | 2,355,500 | — | — |
| 2014-01-23 | $17.90 | $18.18 | 1,228,400 | — | — |
| 2014-01-22 | $18.26 | $18.54 | 1,029,500 | — | — |
| 2014-01-21 | $18.19 | $18.47 | 1,186,600 | — | — |
| 2014-01-17 | $18.16 | $18.44 | 1,068,700 | — | — |
| 2014-01-16 | $18.16 | $18.44 | 1,029,300 | — | — |
| 2014-01-15 | $18.24 | $18.52 | 1,099,400 | — | — |
| 2014-01-14 | $18.06 | $18.34 | 1,031,600 | — | — |
| 2014-01-13 | $17.77 | $18.05 | 1,085,900 | — | — |
| 2014-01-10 | $18.09 | $18.37 | 996,600 | — | — |
| 2014-01-09 | $18.12 | $18.40 | 1,646,100 | — | — |
| 2014-01-08 | $18.09 | $18.37 | 2,544,500 | — | — |
| 2014-01-07 | $18.17 | $18.45 | 1,796,500 | — | — |
| 2014-01-06 | $17.91 | $18.19 | 2,326,300 | — | — |
| 2014-01-03 | $17.69 | $17.96 | 1,862,000 | — | — |
| 2014-01-02 | $17.51 | $17.78 | 1,567,900 | — | — |