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
- 1998-07-01 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 | $18.36 | $18.36 | 3,632,000 | — | — |
| 2014-12-30 | $18.39 | $18.39 | 3,796,000 | — | — |
| 2014-12-29 | $18.49 | $18.49 | 4,211,000 | — | — |
| 2014-12-26 | $18.84 | $18.84 | 2,754,000 | — | — |
| 2014-12-24 | $18.56 | $18.56 | 1,522,000 | — | — |
| 2014-12-23 | $18.71 | $18.71 | 1,771,000 | — | — |
| 2014-12-22 | $18.70 | $18.70 | 2,052,000 | — | — |
| 2014-12-19 | $18.52 | $18.52 | 2,545,000 | — | — |
| 2014-12-18 | $18.24 | $18.24 | 2,681,000 | — | — |
| 2014-12-17 | $17.63 | $17.63 | 2,823,000 | — | — |
| 2014-12-16 | $17.12 | $17.12 | 2,644,000 | — | — |
| 2014-12-15 | $16.84 | $16.84 | 1,862,000 | — | — |
| 2014-12-12 | $16.75 | $16.75 | 2,035,000 | — | — |
| 2014-12-11 | $16.90 | $16.90 | 2,110,000 | — | — |
| 2014-12-10 | $16.71 | $16.71 | 1,900,000 | — | — |
| 2014-12-09 | $16.50 | $16.50 | 1,140,000 | — | — |
| 2014-12-08 | $16.46 | $16.46 | 1,477,000 | — | — |
| 2014-12-05 | $16.73 | $16.73 | 1,140,000 | — | — |
| 2014-12-04 | $16.65 | $16.65 | 1,660,000 | — | — |
| 2014-12-03 | $16.80 | $16.80 | 1,107,000 | — | — |
| 2014-12-02 | $16.81 | $16.81 | 2,036,000 | — | — |
| 2014-12-01 | $16.70 | $16.70 | 2,160,000 | — | — |
| 2014-11-28 | $17.03 | $17.03 | 705,000 | — | — |
| 2014-11-26 | $16.87 | $16.87 | 1,173,000 | — | — |
| 2014-11-25 | $16.90 | $16.90 | 1,997,000 | — | — |
| 2014-11-24 | $16.88 | $16.88 | 2,604,000 | — | — |
| 2014-11-21 | $16.76 | $16.76 | 3,045,000 | — | — |
| 2014-11-20 | $16.60 | $16.60 | 2,816,000 | — | — |
| 2014-11-19 | $16.34 | $16.34 | 1,866,000 | — | — |
| 2014-11-18 | $16.26 | $16.26 | 2,042,000 | — | — |
| 2014-11-17 | $15.93 | $15.93 | 1,134,000 | — | — |
| 2014-11-14 | $16.06 | $16.06 | 1,502,000 | — | — |
| 2014-11-13 | $16.01 | $16.01 | 1,142,000 | — | — |
| 2014-11-12 | $16.20 | $16.20 | 1,458,000 | — | — |
| 2014-11-11 | $16.06 | $16.06 | 1,827,000 | — | — |
| 2014-11-10 | $16.00 | $16.00 | 1,730,000 | — | — |
| 2014-11-07 | $15.91 | $15.91 | 1,623,000 | — | — |
| 2014-11-06 | $15.90 | $15.90 | 1,463,000 | — | — |
| 2014-11-05 | $15.99 | $15.99 | 1,419,000 | — | — |
| 2014-11-04 | $16.09 | $16.09 | 2,169,000 | — | — |
| 2014-11-03 | $16.08 | $16.08 | 3,645,000 | — | — |
| 2014-10-31 | $16.11 | $16.11 | 4,085,000 | — | — |
| 2014-10-30 | $16.12 | $16.12 | 8,901,000 | — | — |
| 2014-10-29 | $14.99 | $14.99 | 1,934,000 | — | — |
| 2014-10-28 | $15.10 | $15.10 | 1,646,000 | — | — |
| 2014-10-27 | $14.83 | $14.83 | 1,648,000 | — | — |
| 2014-10-24 | $14.83 | $14.83 | 1,488,000 | — | — |
| 2014-10-23 | $14.69 | $14.69 | 1,763,000 | — | — |
| 2014-10-22 | $14.34 | $14.34 | 1,979,000 | — | — |
| 2014-10-21 | $14.74 | $14.74 | 2,245,000 | — | — |
| 2014-10-20 | $14.25 | $14.25 | 1,489,000 | — | — |
| 2014-10-17 | $14.27 | $14.27 | 1,804,000 | — | — |
| 2014-10-16 | $13.86 | $13.86 | 2,953,000 | — | — |
| 2014-10-15 | $13.90 | $13.90 | 3,913,000 | — | — |
| 2014-10-14 | $13.88 | $13.88 | 1,973,000 | — | — |
| 2014-10-13 | $13.76 | $13.76 | 3,042,000 | — | — |
| 2014-10-10 | $14.21 | $14.21 | 2,722,000 | — | — |
| 2014-10-09 | $14.62 | $14.62 | 3,783,000 | — | — |
| 2014-10-08 | $15.07 | $15.07 | 1,298,000 | — | — |
| 2014-10-07 | $14.65 | $14.65 | 1,740,000 | — | — |
| 2014-10-06 | $15.08 | $15.08 | 1,135,000 | — | — |
| 2014-10-03 | $15.22 | $15.22 | 1,279,000 | — | — |
| 2014-10-02 | $14.95 | $14.95 | 2,824,000 | — | — |
| 2014-10-01 | $15.25 | $15.25 | 2,726,000 | — | — |
| 2014-09-30 | $15.55 | $15.55 | 2,167,000 | — | — |
| 2014-09-29 | $15.58 | $15.58 | 2,034,000 | — | — |
| 2014-09-26 | $15.76 | $15.76 | 2,277,000 | — | — |
| 2014-09-25 | $15.78 | $15.78 | 3,274,000 | — | — |
| 2014-09-24 | $15.86 | $15.86 | 3,001,000 | — | — |
| 2014-09-23 | $15.66 | $15.66 | 5,252,000 | — | — |
| 2014-09-22 | $15.56 | $15.56 | 2,722,000 | — | — |
| 2014-09-19 | $15.89 | $15.89 | 3,402,000 | — | — |
| 2014-09-18 | $15.96 | $15.96 | 2,327,000 | — | — |
| 2014-09-17 | $15.75 | $15.75 | 2,376,000 | — | — |
| 2014-09-16 | $15.64 | $15.64 | 3,151,000 | — | — |
| 2014-09-15 | $15.63 | $15.63 | 3,980,000 | — | — |
| 2014-09-12 | $15.95 | $15.95 | 3,598,000 | — | — |
| 2014-09-11 | $15.80 | $15.80 | 5,435,000 | — | — |
| 2014-09-10 | $14.79 | $14.79 | 2,076,000 | — | — |
| 2014-09-09 | $14.43 | $14.43 | 1,700,000 | — | — |
| 2014-09-08 | $14.61 | $14.61 | 1,985,000 | — | — |
| 2014-09-05 | $14.63 | $14.63 | 3,505,000 | — | — |
| 2014-09-04 | $14.39 | $14.39 | 1,710,000 | — | — |
| 2014-09-03 | $14.52 | $14.52 | 2,141,000 | — | — |
| 2014-09-02 | $14.64 | $14.64 | 2,778,000 | — | — |
| 2014-08-29 | $14.48 | $14.47 | 1,529,000 | — | — |
| 2014-08-28 | $14.24 | $14.24 | 1,447,000 | — | — |
| 2014-08-27 | $14.54 | $14.54 | 1,893,000 | — | — |
| 2014-08-26 | $14.82 | $14.82 | 1,462,000 | — | — |
| 2014-08-25 | $14.78 | $14.78 | 1,103,000 | — | — |
| 2014-08-22 | $14.87 | $14.87 | 2,389,000 | — | — |
| 2014-08-21 | $14.98 | $14.98 | 2,000,000 | — | — |
| 2014-08-20 | $14.91 | $14.91 | 1,596,000 | — | — |
| 2014-08-19 | $14.72 | $14.72 | 1,494,000 | — | — |
| 2014-08-18 | $14.82 | $14.82 | 2,285,000 | — | — |
| 2014-08-15 | $14.59 | $14.59 | 2,130,000 | — | — |
| 2014-08-14 | $14.46 | $14.46 | 1,625,000 | — | — |
| 2014-08-13 | $14.40 | $14.40 | 2,390,000 | — | — |
| 2014-08-12 | $14.58 | $14.58 | 3,058,000 | — | — |
| 2014-08-11 | $14.54 | $14.54 | 1,584,000 | — | — |
| 2014-08-08 | $14.37 | $14.37 | 2,268,000 | — | — |
| 2014-08-07 | $14.35 | $14.35 | 3,440,000 | — | — |
| 2014-08-06 | $14.16 | $14.16 | 1,894,000 | — | — |
| 2014-08-05 | $14.13 | $14.13 | 1,560,000 | — | — |
| 2014-08-04 | $14.31 | $14.31 | 2,063,000 | — | — |
| 2014-08-01 | $14.31 | $14.31 | 2,320,000 | — | — |
| 2014-07-31 | $14.37 | $14.37 | 5,401,000 | — | — |
| 2014-07-30 | $14.97 | $14.97 | 2,570,000 | — | — |
| 2014-07-29 | $14.86 | $14.86 | 2,955,000 | — | — |
| 2014-07-28 | $14.81 | $14.81 | 2,485,000 | — | — |
| 2014-07-25 | $15.10 | $15.10 | 4,508,000 | — | — |
| 2014-07-24 | $15.38 | $15.38 | 13,039,000 | — | — |
| 2014-07-23 | $14.36 | $14.36 | 2,461,000 | — | — |
| 2014-07-22 | $14.26 | $14.26 | 3,038,000 | — | — |
| 2014-07-21 | $13.88 | $13.88 | 3,291,000 | — | — |
| 2014-07-18 | $14.24 | $14.24 | 3,566,000 | — | — |
| 2014-07-17 | $13.92 | $13.92 | 2,623,000 | — | — |
| 2014-07-16 | $14.40 | $14.40 | 1,078,000 | — | — |
| 2014-07-15 | $14.59 | $14.59 | 2,173,000 | — | — |
| 2014-07-14 | $14.59 | $14.59 | 1,841,000 | — | — |
| 2014-07-11 | $14.70 | $14.70 | 1,523,000 | — | — |
| 2014-07-10 | $14.68 | $14.68 | 3,752,000 | — | — |
| 2014-07-09 | $14.76 | $14.76 | 2,595,000 | — | — |
| 2014-07-08 | $14.79 | $14.79 | 3,572,000 | — | — |
| 2014-07-07 | $15.43 | $15.43 | 2,664,000 | — | — |
| 2014-07-03 | $15.86 | $15.86 | 1,510,000 | — | — |
| 2014-07-02 | $15.66 | $15.66 | 2,458,000 | — | — |
| 2014-07-01 | $16.01 | $16.01 | 2,245,000 | — | — |
| 2014-06-30 | $15.82 | $15.82 | 5,698,000 | — | — |
| 2014-06-27 | $15.70 | $15.70 | 35,040,000 | — | — |
| 2014-06-26 | $15.82 | $15.82 | 2,601,000 | — | — |
| 2014-06-25 | $15.58 | $15.58 | 3,449,000 | — | — |
| 2014-06-24 | $15.73 | $15.72 | 3,890,000 | — | — |
| 2014-06-23 | $15.61 | $15.61 | 4,651,000 | — | — |
| 2014-06-20 | $15.91 | $15.91 | 4,850,000 | — | — |
| 2014-06-19 | $15.98 | $15.98 | 2,257,000 | — | — |
| 2014-06-18 | $16.23 | $16.23 | 3,219,000 | — | — |
| 2014-06-17 | $16.01 | $16.01 | 3,030,000 | — | — |
| 2014-06-16 | $16.14 | $16.14 | 3,955,000 | — | — |
| 2014-06-13 | $16.12 | $16.12 | 4,187,000 | — | — |
| 2014-06-12 | $16.19 | $16.19 | 3,796,000 | — | — |
| 2014-06-11 | $16.44 | $16.44 | 2,347,000 | — | — |
| 2014-06-10 | $16.39 | $16.39 | 2,663,000 | — | — |
| 2014-06-09 | $16.89 | $16.89 | 3,323,000 | — | — |
| 2014-06-06 | $16.95 | $16.95 | 15,941,000 | — | — |
| 2014-06-05 | $16.22 | $16.22 | 3,330,000 | — | — |
| 2014-06-04 | $16.04 | $16.04 | 2,805,000 | — | — |
| 2014-06-03 | $15.66 | $15.66 | 3,963,000 | — | — |
| 2014-06-02 | $15.91 | $15.91 | 1,762,000 | — | — |
| 2014-05-30 | $15.86 | $15.86 | 2,152,000 | — | — |
| 2014-05-29 | $16.05 | $16.05 | 1,486,000 | — | — |
| 2014-05-28 | $16.12 | $16.12 | 1,446,000 | — | — |
| 2014-05-27 | $16.46 | $16.46 | 2,291,000 | — | — |
| 2014-05-23 | $16.14 | $16.14 | 2,656,000 | — | — |
| 2014-05-22 | $15.72 | $15.72 | 1,701,000 | — | — |
| 2014-05-21 | $15.28 | $15.28 | 2,814,000 | — | — |
| 2014-05-20 | $15.06 | $15.06 | 1,720,000 | — | — |
| 2014-05-19 | $15.51 | $15.51 | 1,593,000 | — | — |
| 2014-05-16 | $15.39 | $15.39 | 1,131,000 | — | — |
| 2014-05-15 | $15.24 | $15.24 | 2,314,000 | — | — |
| 2014-05-14 | $15.24 | $15.24 | 1,976,000 | — | — |
| 2014-05-13 | $15.58 | $15.58 | 1,901,000 | — | — |
| 2014-05-12 | $16.10 | $16.10 | 3,204,000 | — | — |
| 2014-05-09 | $15.79 | $15.79 | 1,561,000 | — | — |
| 2014-05-08 | $15.58 | $15.58 | 2,313,000 | — | — |
| 2014-05-07 | $15.47 | $15.47 | 2,429,000 | — | — |
| 2014-05-06 | $15.81 | $15.81 | 2,449,000 | — | — |
| 2014-05-05 | $16.34 | $16.34 | 1,935,000 | — | — |
| 2014-05-02 | $16.19 | $16.19 | 1,797,000 | — | — |
| 2014-05-01 | $16.13 | $16.13 | 3,145,000 | — | — |
| 2014-04-30 | $16.09 | $16.09 | 1,958,000 | — | — |
| 2014-04-29 | $16.12 | $16.12 | 3,513,000 | — | — |
| 2014-04-28 | $15.65 | $15.65 | 6,229,000 | — | — |
| 2014-04-25 | $15.93 | $15.93 | 6,495,000 | — | — |
| 2014-04-24 | $16.32 | $16.32 | 11,410,000 | — | — |
| 2014-04-23 | $17.37 | $17.37 | 3,946,000 | — | — |
| 2014-04-22 | $17.51 | $17.51 | 2,831,000 | — | — |
| 2014-04-21 | $17.20 | $17.20 | 3,946,000 | — | — |
| 2014-04-17 | $16.56 | $16.56 | 3,467,000 | — | — |
| 2014-04-16 | $16.23 | $16.23 | 3,197,000 | — | — |
| 2014-04-15 | $15.53 | $15.53 | 2,983,000 | — | — |
| 2014-04-14 | $15.52 | $15.52 | 1,698,000 | — | — |
| 2014-04-11 | $15.49 | $15.49 | 2,968,000 | — | — |
| 2014-04-10 | $16.19 | $16.19 | 3,447,000 | — | — |
| 2014-04-09 | $17.44 | $17.44 | 2,699,000 | — | — |
| 2014-04-08 | $16.83 | $16.83 | 2,346,000 | — | — |
| 2014-04-07 | $16.64 | $16.64 | 4,071,000 | — | — |
| 2014-04-04 | $17.50 | $17.50 | 3,442,000 | — | — |
| 2014-04-03 | $18.69 | $18.69 | 2,453,000 | — | — |
| 2014-04-02 | $18.67 | $18.67 | 1,696,000 | — | — |
| 2014-04-01 | $18.90 | $18.90 | 1,482,000 | — | — |
| 2014-03-31 | $18.67 | $18.67 | 3,229,000 | — | — |
| 2014-03-28 | $18.59 | $18.59 | 2,100,000 | — | — |
| 2014-03-27 | $19.01 | $19.01 | 1,804,000 | — | — |
| 2014-03-26 | $19.40 | $19.40 | 2,419,000 | — | — |
| 2014-03-25 | $19.87 | $19.87 | 2,230,000 | — | — |
| 2014-03-24 | $20.33 | $20.33 | 2,052,000 | — | — |
| 2014-03-21 | $20.70 | $20.70 | 1,903,000 | — | — |
| 2014-03-20 | $21.06 | $21.06 | 1,811,000 | — | — |
| 2014-03-19 | $20.51 | $20.51 | 2,177,000 | — | — |
| 2014-03-18 | $20.90 | $20.90 | 1,237,000 | — | — |
| 2014-03-17 | $20.85 | $20.85 | 1,869,000 | — | — |
| 2014-03-14 | $20.74 | $20.74 | 948,000 | — | — |
| 2014-03-13 | $20.78 | $20.78 | 1,303,000 | — | — |
| 2014-03-12 | $21.00 | $21.00 | 1,743,000 | — | — |
| 2014-03-11 | $20.78 | $20.78 | 1,634,000 | — | — |
| 2014-03-10 | $20.89 | $20.89 | 1,715,000 | — | — |
| 2014-03-07 | $21.18 | $21.18 | 2,084,000 | — | — |
| 2014-03-06 | $21.12 | $21.12 | 2,038,000 | — | — |
| 2014-03-05 | $21.20 | $21.20 | 1,983,000 | — | — |
| 2014-03-04 | $21.40 | $21.40 | 5,660,000 | — | — |
| 2014-03-03 | $20.03 | $20.03 | 2,368,000 | — | — |
| 2014-02-28 | $20.10 | $20.10 | 1,019,000 | — | — |
| 2014-02-27 | $20.38 | $20.38 | 829,000 | — | — |
| 2014-02-26 | $20.26 | $20.26 | 1,879,000 | — | — |
| 2014-02-25 | $20.45 | $20.45 | 1,405,000 | — | — |
| 2014-02-24 | $20.48 | $20.48 | 2,855,000 | — | — |
| 2014-02-21 | $19.80 | $19.80 | 4,551,000 | — | — |
| 2014-02-20 | $18.30 | $18.30 | 6,372,000 | — | — |
| 2014-02-19 | $18.16 | $18.16 | 1,590,000 | — | — |
| 2014-02-18 | $18.29 | $18.29 | 2,710,000 | — | — |
| 2014-02-14 | $18.16 | $18.16 | 834,000 | — | — |
| 2014-02-13 | $18.23 | $18.23 | 1,829,000 | — | — |
| 2014-02-12 | $17.36 | $17.36 | 1,106,000 | — | — |
| 2014-02-11 | $17.37 | $17.37 | 943,000 | — | — |
| 2014-02-10 | $17.36 | $17.36 | 1,002,000 | — | — |
| 2014-02-07 | $17.53 | $17.53 | 1,105,000 | — | — |
| 2014-02-06 | $17.23 | $17.23 | 1,619,000 | — | — |
| 2014-02-05 | $16.92 | $16.92 | 1,123,000 | — | — |
| 2014-02-04 | $16.90 | $16.90 | 1,275,000 | — | — |
| 2014-02-03 | $16.92 | $16.92 | 2,114,000 | — | — |
| 2014-01-31 | $17.20 | $17.20 | 1,388,000 | — | — |
| 2014-01-30 | $16.91 | $16.91 | 1,768,000 | — | — |
| 2014-01-29 | $16.68 | $16.68 | 1,166,000 | — | — |
| 2014-01-28 | $17.04 | $17.04 | 1,674,000 | — | — |
| 2014-01-27 | $16.79 | $16.79 | 1,625,000 | — | — |
| 2014-01-24 | $17.62 | $17.62 | 1,130,000 | — | — |
| 2014-01-23 | $17.92 | $17.92 | 1,505,000 | — | — |
| 2014-01-22 | $17.95 | $17.95 | 1,233,000 | — | — |
| 2014-01-21 | $17.64 | $17.64 | 1,007,000 | — | — |
| 2014-01-17 | $17.88 | $17.88 | 1,422,000 | — | — |
| 2014-01-16 | $17.90 | $17.90 | 1,261,000 | — | — |
| 2014-01-15 | $17.80 | $17.80 | 1,085,000 | — | — |
| 2014-01-14 | $17.88 | $17.88 | 1,035,000 | — | — |
| 2014-01-13 | $17.45 | $17.45 | 1,355,000 | — | — |
| 2014-01-10 | $17.76 | $17.76 | 2,099,000 | — | — |
| 2014-01-09 | $18.02 | $18.02 | 2,102,000 | — | — |
| 2014-01-08 | $18.01 | $18.01 | 1,181,000 | — | — |
| 2014-01-07 | $18.25 | $18.25 | 783,000 | — | — |
| 2014-01-06 | $18.22 | $18.22 | 751,000 | — | — |
| 2014-01-03 | $18.41 | $18.41 | 745,000 | — | — |
| 2014-01-02 | $18.19 | $18.19 | 1,066,000 | — | — |