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
- 2000-07-31 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 | $14.93 | $17.47 | 5,387,114 | — | — |
| 2014-12-30 | $14.94 | $17.48 | 4,830,469 | — | — |
| 2014-12-29 | $15.03 | $17.60 | 8,040,852 | — | — |
| 2014-12-26 | $15.06 | $17.63 | 3,027,524 | — | — |
| 2014-12-24 | $15.18 | $17.77 | 2,626,019 | — | — |
| 2014-12-23 | $15.26 | $17.86 | 5,931,349 | — | — |
| 2014-12-22 | $14.97 | $17.52 | 13,428,380 | — | — |
| 2014-12-19 | $15.30 | $17.91 | 31,088,385 | — | — |
| 2014-12-18 | $14.59 | $17.08 | 23,071,735 | — | — |
| 2014-12-17 | $14.33 | $16.77 | 24,112,213 | — | — |
| 2014-12-16 | $13.50 | $15.80 | 17,105,221 | — | — |
| 2014-12-15 | $13.20 | $15.45 | 17,335,036 | — | — |
| 2014-12-12 | $13.85 | $16.20 | 16,184,718 | — | — |
| 2014-12-11 | $14.36 | $16.80 | 13,981,716 | — | — |
| 2014-12-10 | $14.24 | $16.67 | 11,708,177 | — | — |
| 2014-12-09 | $15.19 | $17.66 | 10,446,778 | — | — |
| 2014-12-08 | $15.03 | $17.47 | 15,226,360 | — | — |
| 2014-12-05 | $15.71 | $18.27 | 10,269,090 | — | — |
| 2014-12-04 | $15.83 | $18.41 | 9,936,261 | — | — |
| 2014-12-03 | $16.56 | $19.26 | 9,951,361 | — | — |
| 2014-12-02 | $16.65 | $19.37 | 7,625,281 | — | — |
| 2014-12-01 | $16.39 | $19.06 | 10,300,118 | — | — |
| 2014-11-28 | $16.09 | $18.71 | 11,727,622 | — | — |
| 2014-11-26 | $17.81 | $20.72 | 7,199,781 | — | — |
| 2014-11-25 | $18.04 | $20.98 | 9,523,586 | — | — |
| 2014-11-24 | $17.99 | $20.92 | 7,944,871 | — | — |
| 2014-11-21 | $18.36 | $21.35 | 7,516,269 | — | — |
| 2014-11-20 | $18.00 | $20.94 | 7,003,683 | — | — |
| 2014-11-19 | $17.31 | $20.13 | 4,894,594 | — | — |
| 2014-11-18 | $17.32 | $20.14 | 10,835,044 | — | — |
| 2014-11-17 | $17.20 | $20.00 | 10,130,704 | — | — |
| 2014-11-14 | $17.40 | $20.24 | 12,530,631 | — | — |
| 2014-11-13 | $17.27 | $20.09 | 19,103,436 | — | — |
| 2014-11-12 | $17.89 | $20.81 | 11,363,144 | — | — |
| 2014-11-11 | $17.54 | $20.40 | 7,645,967 | — | — |
| 2014-11-10 | $17.23 | $20.04 | 11,187,731 | — | — |
| 2014-11-07 | $17.42 | $20.26 | 9,633,839 | — | — |
| 2014-11-06 | $16.77 | $19.50 | 8,900,333 | — | — |
| 2014-11-05 | $16.25 | $18.90 | 10,419,059 | — | — |
| 2014-11-04 | $15.62 | $18.16 | 16,879,129 | — | — |
| 2014-11-03 | $16.29 | $18.95 | 10,313,977 | — | — |
| 2014-10-31 | $16.86 | $19.61 | 5,698,844 | — | — |
| 2014-10-30 | $16.52 | $19.21 | 4,344,567 | — | — |
| 2014-10-29 | $16.72 | $19.44 | 17,514,793 | — | — |
| 2014-10-28 | $16.77 | $19.50 | 9,211,235 | — | — |
| 2014-10-27 | $16.32 | $18.98 | 8,434,910 | — | — |
| 2014-10-24 | $16.76 | $19.49 | 5,324,231 | — | — |
| 2014-10-23 | $17.02 | $19.79 | 8,030,923 | — | — |
| 2014-10-22 | $16.56 | $19.26 | 11,272,955 | — | — |
| 2014-10-21 | $16.82 | $19.56 | 10,654,460 | — | — |
| 2014-10-20 | $16.40 | $19.07 | 15,493,410 | — | — |
| 2014-10-17 | $16.59 | $19.29 | 14,072,732 | — | — |
| 2014-10-16 | $16.15 | $18.78 | 21,757,174 | — | — |
| 2014-10-15 | $15.48 | $18.00 | 24,469,865 | — | — |
| 2014-10-14 | $15.64 | $18.19 | 15,758,390 | — | — |
| 2014-10-13 | $16.11 | $18.73 | 10,167,317 | — | — |
| 2014-10-10 | $16.61 | $19.31 | 13,030,392 | — | — |
| 2014-10-09 | $16.89 | $19.64 | 7,730,156 | — | — |
| 2014-10-08 | $17.32 | $20.14 | 8,244,397 | — | — |
| 2014-10-07 | $17.31 | $20.13 | 6,360,365 | — | — |
| 2014-10-06 | $17.96 | $20.89 | 4,881,148 | — | — |
| 2014-10-03 | $17.84 | $20.75 | 4,856,739 | — | — |
| 2014-10-02 | $18.13 | $21.09 | 7,286,246 | — | — |
| 2014-10-01 | $18.26 | $21.23 | 8,418,362 | — | — |
| 2014-09-30 | $18.78 | $21.84 | 6,149,787 | — | — |
| 2014-09-29 | $19.08 | $22.19 | 6,188,676 | — | — |
| 2014-09-26 | $19.21 | $22.34 | 6,170,059 | — | — |
| 2014-09-25 | $18.83 | $21.90 | 6,617,279 | — | — |
| 2014-09-24 | $19.30 | $22.44 | 12,367,009 | — | — |
| 2014-09-23 | $19.18 | $22.31 | 5,951,827 | — | — |
| 2014-09-22 | $19.10 | $22.21 | 9,047,613 | — | — |
| 2014-09-19 | $19.50 | $22.68 | 8,411,742 | — | — |
| 2014-09-18 | $19.91 | $23.16 | 7,705,127 | — | — |
| 2014-09-17 | $19.93 | $23.18 | 6,716,569 | — | — |
| 2014-09-16 | $20.16 | $23.44 | 7,753,531 | — | — |
| 2014-09-15 | $19.87 | $23.11 | 3,313,604 | — | — |
| 2014-09-12 | $19.75 | $22.97 | 4,265,135 | — | — |
| 2014-09-11 | $19.85 | $23.09 | 4,347,256 | — | — |
| 2014-09-10 | $19.75 | $22.97 | 4,339,603 | — | — |
| 2014-09-09 | $19.76 | $22.86 | 5,418,143 | — | — |
| 2014-09-08 | $19.70 | $22.80 | 5,115,721 | — | — |
| 2014-09-05 | $20.24 | $23.42 | 5,141,164 | — | — |
| 2014-09-04 | $20.18 | $23.35 | 5,068,558 | — | — |
| 2014-09-03 | $20.44 | $23.65 | 4,860,876 | — | — |
| 2014-09-02 | $20.42 | $23.63 | 7,236,394 | — | — |
| 2014-08-29 | $21.05 | $24.36 | 2,901,549 | — | — |
| 2014-08-28 | $20.83 | $24.10 | 2,646,084 | — | — |
| 2014-08-27 | $20.82 | $24.09 | 2,936,094 | — | — |
| 2014-08-26 | $20.82 | $24.09 | 3,464,401 | — | — |
| 2014-08-25 | $20.53 | $23.75 | 1,650,079 | — | — |
| 2014-08-22 | $20.42 | $23.63 | 2,066,271 | — | — |
| 2014-08-21 | $20.50 | $23.72 | 3,377,936 | — | — |
| 2014-08-20 | $20.33 | $23.53 | 3,032,075 | — | — |
| 2014-08-19 | $20.27 | $23.46 | 2,853,766 | — | — |
| 2014-08-18 | $19.98 | $23.11 | 2,943,127 | — | — |
| 2014-08-15 | $20.17 | $23.34 | 5,198,670 | — | — |
| 2014-08-14 | $19.83 | $22.94 | 6,165,715 | — | — |
| 2014-08-13 | $19.96 | $23.10 | 3,159,497 | — | — |
| 2014-08-12 | $20.23 | $23.40 | 3,879,765 | — | — |
| 2014-08-11 | $20.40 | $23.60 | 3,479,088 | — | — |
| 2014-08-08 | $20.31 | $23.51 | 6,297,481 | — | — |
| 2014-08-07 | $19.84 | $22.95 | 9,604,673 | — | — |
| 2014-08-06 | $20.30 | $23.49 | 6,117,518 | — | — |
| 2014-08-05 | $20.30 | $23.49 | 6,083,801 | — | — |
| 2014-08-04 | $20.52 | $23.75 | 5,725,528 | — | — |
| 2014-08-01 | $20.32 | $23.52 | 9,958,394 | — | — |
| 2014-07-31 | $21.08 | $24.39 | 3,701,456 | — | — |
| 2014-07-30 | $21.65 | $25.06 | 4,074,001 | — | — |
| 2014-07-29 | $21.49 | $24.87 | 2,853,352 | — | — |
| 2014-07-28 | $21.54 | $24.92 | 3,435,027 | — | — |
| 2014-07-25 | $21.81 | $25.23 | 3,215,968 | — | — |
| 2014-07-24 | $22.13 | $25.60 | 2,004,421 | — | — |
| 2014-07-23 | $22.11 | $25.58 | 2,422,267 | — | — |
| 2014-07-22 | $22.07 | $25.54 | 3,185,561 | — | — |
| 2014-07-21 | $21.86 | $25.29 | 3,615,612 | — | — |
| 2014-07-18 | $21.75 | $25.17 | 6,166,336 | — | — |
| 2014-07-17 | $21.32 | $24.67 | 3,220,312 | — | — |
| 2014-07-16 | $21.66 | $25.06 | 2,817,567 | — | — |
| 2014-07-15 | $21.33 | $24.69 | 6,376,293 | — | — |
| 2014-07-14 | $21.85 | $25.28 | 4,631,681 | — | — |
| 2014-07-11 | $21.44 | $24.80 | 5,577,627 | — | — |
| 2014-07-10 | $22.07 | $25.54 | 5,359,810 | — | — |
| 2014-07-09 | $22.21 | $25.70 | 3,386,417 | — | — |
| 2014-07-08 | $22.22 | $25.72 | 4,902,454 | — | — |
| 2014-07-07 | $22.24 | $25.73 | 3,814,606 | — | — |
| 2014-07-03 | $22.35 | $25.86 | 1,745,646 | — | — |
| 2014-07-02 | $22.25 | $25.75 | 3,767,236 | — | — |
| 2014-07-01 | $22.31 | $25.82 | 3,887,005 | — | — |
| 2014-06-30 | $22.19 | $25.68 | 3,437,510 | — | — |
| 2014-06-27 | $22.10 | $25.58 | 2,749,925 | — | — |
| 2014-06-26 | $21.92 | $25.37 | 3,508,668 | — | — |
| 2014-06-25 | $21.75 | $25.17 | 4,109,787 | — | — |
| 2014-06-24 | $21.59 | $24.98 | 8,869,925 | — | — |
| 2014-06-23 | $22.06 | $25.53 | 7,976,934 | — | — |
| 2014-06-20 | $21.86 | $25.29 | 5,229,491 | — | — |
| 2014-06-19 | $21.35 | $24.70 | 3,745,723 | — | — |
| 2014-06-18 | $21.20 | $24.53 | 4,291,406 | — | — |
| 2014-06-17 | $21.07 | $24.38 | 5,443,172 | — | — |
| 2014-06-16 | $21.29 | $24.63 | 3,768,477 | — | — |
| 2014-06-13 | $21.39 | $24.75 | 5,173,020 | — | — |
| 2014-06-12 | $20.96 | $24.26 | 4,420,897 | — | — |
| 2014-06-11 | $20.55 | $23.78 | 3,058,345 | — | — |
| 2014-06-10 | $20.56 | $23.68 | 4,234,934 | — | — |
| 2014-06-09 | $20.53 | $23.64 | 3,562,243 | — | — |
| 2014-06-06 | $20.35 | $23.43 | 2,994,220 | — | — |
| 2014-06-05 | $20.10 | $23.14 | 2,190,590 | — | — |
| 2014-06-04 | $20.12 | $23.16 | 3,455,713 | — | — |
| 2014-06-03 | $20.00 | $23.04 | 2,383,792 | — | — |
| 2014-06-02 | $19.76 | $22.76 | 2,835,563 | — | — |
| 2014-05-30 | $19.66 | $22.64 | 3,581,481 | — | — |
| 2014-05-29 | $19.75 | $22.74 | 3,049,864 | — | — |
| 2014-05-28 | $19.53 | $22.49 | 2,618,366 | — | — |
| 2014-05-27 | $19.56 | $22.52 | 3,473,916 | — | — |
| 2014-05-23 | $19.87 | $22.88 | 5,323,196 | — | — |
| 2014-05-22 | $19.70 | $22.69 | 2,855,421 | — | — |
| 2014-05-21 | $19.61 | $22.58 | 3,904,587 | — | — |
| 2014-05-20 | $19.22 | $22.13 | 3,014,492 | — | — |
| 2014-05-19 | $19.23 | $22.14 | 1,813,287 | — | — |
| 2014-05-16 | $19.26 | $22.18 | 3,764,133 | — | — |
| 2014-05-15 | $19.51 | $22.46 | 4,615,133 | — | — |
| 2014-05-14 | $19.69 | $22.68 | 4,202,665 | — | — |
| 2014-05-13 | $19.55 | $22.51 | 6,069,735 | — | — |
| 2014-05-12 | $19.49 | $22.45 | 16,305,521 | — | — |
| 2014-05-09 | $19.02 | $21.91 | 12,729,832 | — | — |
| 2014-05-08 | $19.24 | $22.16 | 7,511,925 | — | — |
| 2014-05-07 | $19.76 | $22.75 | 6,571,150 | — | — |
| 2014-05-06 | $19.67 | $22.65 | 3,779,027 | — | — |
| 2014-05-05 | $19.76 | $22.76 | 2,811,361 | — | — |
| 2014-05-02 | $19.78 | $22.78 | 2,118,398 | — | — |
| 2014-05-01 | $19.74 | $22.73 | 8,508,757 | — | — |
| 2014-04-30 | $19.71 | $22.70 | 7,604,803 | — | — |
| 2014-04-29 | $19.86 | $22.87 | 4,346,222 | — | — |
| 2014-04-28 | $19.67 | $22.65 | 5,084,486 | — | — |
| 2014-04-25 | $19.55 | $22.52 | 3,634,022 | — | — |
| 2014-04-24 | $19.73 | $22.72 | 4,623,407 | — | — |
| 2014-04-23 | $19.71 | $22.70 | 3,366,145 | — | — |
| 2014-04-22 | $19.55 | $22.51 | 3,330,773 | — | — |
| 2014-04-21 | $19.53 | $22.49 | 5,509,572 | — | — |
| 2014-04-17 | $19.65 | $22.62 | 7,159,031 | — | — |
| 2014-04-16 | $19.34 | $22.27 | 5,931,763 | — | — |
| 2014-04-15 | $19.28 | $22.20 | 6,608,177 | — | — |
| 2014-04-14 | $19.11 | $22.01 | 4,652,160 | — | — |
| 2014-04-11 | $19.05 | $21.93 | 5,495,713 | — | — |
| 2014-04-10 | $19.37 | $22.31 | 3,808,607 | — | — |
| 2014-04-09 | $19.60 | $22.57 | 4,008,428 | — | — |
| 2014-04-08 | $19.34 | $22.27 | 5,628,514 | — | — |
| 2014-04-07 | $19.06 | $21.94 | 5,489,301 | — | — |
| 2014-04-04 | $19.21 | $22.12 | 4,286,855 | — | — |
| 2014-04-03 | $19.07 | $21.96 | 3,725,451 | — | — |
| 2014-04-02 | $18.88 | $21.74 | 4,482,953 | — | — |
| 2014-04-01 | $18.60 | $21.42 | 2,548,656 | — | — |
| 2014-03-31 | $18.55 | $21.36 | 3,919,274 | — | — |
| 2014-03-28 | $18.40 | $21.19 | 6,438,556 | — | — |
| 2014-03-27 | $18.32 | $21.09 | 10,030,173 | — | — |
| 2014-03-26 | $18.03 | $20.76 | 3,087,098 | — | — |
| 2014-03-25 | $18.10 | $20.84 | 3,016,767 | — | — |
| 2014-03-24 | $18.09 | $20.83 | 2,994,427 | — | — |
| 2014-03-21 | $18.02 | $20.75 | 5,164,746 | — | — |
| 2014-03-20 | $17.88 | $20.59 | 4,886,940 | — | — |
| 2014-03-19 | $17.60 | $20.26 | 5,691,397 | — | — |
| 2014-03-18 | $17.62 | $20.29 | 3,861,769 | — | — |
| 2014-03-17 | $17.44 | $20.08 | 2,401,582 | — | — |
| 2014-03-14 | $17.31 | $19.93 | 3,963,748 | — | — |
| 2014-03-13 | $17.25 | $19.86 | 3,033,936 | — | — |
| 2014-03-12 | $17.45 | $19.98 | 5,531,499 | — | — |
| 2014-03-11 | $17.73 | $20.30 | 4,191,495 | — | — |
| 2014-03-10 | $18.04 | $20.66 | 4,658,779 | — | — |
| 2014-03-07 | $18.08 | $20.70 | 3,598,236 | — | — |
| 2014-03-06 | $18.02 | $20.63 | 8,686,238 | — | — |
| 2014-03-05 | $17.83 | $20.42 | 4,590,517 | — | — |
| 2014-03-04 | $17.80 | $20.38 | 5,139,303 | — | — |
| 2014-03-03 | $17.79 | $20.37 | 5,287,824 | — | — |
| 2014-02-28 | $17.70 | $20.27 | 2,467,775 | — | — |
| 2014-02-27 | $17.54 | $20.09 | 4,913,210 | — | — |
| 2014-02-26 | $17.71 | $20.28 | 4,895,628 | — | — |
| 2014-02-25 | $17.82 | $20.40 | 5,482,061 | — | — |
| 2014-02-24 | $17.91 | $20.51 | 7,573,154 | — | — |
| 2014-02-21 | $17.88 | $20.48 | 4,734,074 | — | — |
| 2014-02-20 | $17.81 | $20.39 | 7,509,236 | — | — |
| 2014-02-19 | $17.74 | $20.31 | 13,802,373 | — | — |
| 2014-02-18 | $17.29 | $19.80 | 3,975,125 | — | — |
| 2014-02-14 | $16.94 | $19.40 | 4,952,099 | — | — |
| 2014-02-13 | $17.07 | $19.55 | 5,053,251 | — | — |
| 2014-02-12 | $16.93 | $19.39 | 5,206,737 | — | — |
| 2014-02-11 | $16.54 | $18.94 | 5,666,368 | — | — |
| 2014-02-10 | $16.35 | $18.72 | 5,382,150 | — | — |
| 2014-02-07 | $16.57 | $18.97 | 4,670,570 | — | — |
| 2014-02-06 | $16.56 | $18.96 | 8,166,206 | — | — |
| 2014-02-05 | $16.41 | $18.79 | 8,644,661 | — | — |
| 2014-02-04 | $16.15 | $18.49 | 8,137,867 | — | — |
| 2014-02-03 | $15.74 | $18.02 | 12,298,954 | — | — |
| 2014-01-31 | $15.83 | $18.13 | 16,060,398 | — | — |
| 2014-01-30 | $15.59 | $17.85 | 4,342,705 | — | — |
| 2014-01-29 | $15.57 | $17.82 | 3,925,273 | — | — |
| 2014-01-28 | $15.74 | $18.02 | 7,115,798 | — | — |
| 2014-01-27 | $15.37 | $17.60 | 4,177,222 | — | — |
| 2014-01-24 | $15.47 | $17.71 | 6,569,082 | — | — |
| 2014-01-23 | $15.77 | $18.06 | 6,741,805 | — | — |
| 2014-01-22 | $15.76 | $18.05 | 10,240,958 | — | — |
| 2014-01-21 | $15.76 | $18.05 | 13,087,897 | — | — |
| 2014-01-17 | $15.73 | $18.01 | 7,437,871 | — | — |
| 2014-01-16 | $15.88 | $18.18 | 4,705,942 | — | — |
| 2014-01-15 | $15.86 | $18.16 | 5,940,864 | — | — |
| 2014-01-14 | $15.91 | $18.22 | 4,829,434 | — | — |
| 2014-01-13 | $15.98 | $18.30 | 7,056,431 | — | — |
| 2014-01-10 | $16.05 | $18.38 | 7,073,393 | — | — |
| 2014-01-09 | $15.64 | $17.91 | 7,712,987 | — | — |
| 2014-01-08 | $15.79 | $18.08 | 5,753,247 | — | — |
| 2014-01-07 | $15.78 | $18.07 | 4,505,914 | — | — |
| 2014-01-06 | $15.87 | $18.17 | 4,094,480 | — | — |
| 2014-01-03 | $15.92 | $18.23 | 3,413,515 | — | — |
| 2014-01-02 | $16.00 | $18.32 | 5,232,801 | — | — |