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
- 2013-05-23 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 | $16.43 | $16.43 | 582,800 | — | — |
| 2014-12-30 | $16.11 | $16.11 | 743,400 | — | — |
| 2014-12-29 | $16.09 | $16.09 | 824,700 | — | — |
| 2014-12-26 | $16.18 | $16.18 | 280,100 | — | — |
| 2014-12-24 | $16.33 | $16.33 | 185,100 | — | — |
| 2014-12-23 | $16.34 | $16.34 | 312,300 | — | — |
| 2014-12-22 | $16.20 | $16.20 | 528,900 | — | — |
| 2014-12-19 | $16.82 | $16.82 | 842,400 | — | — |
| 2014-12-18 | $16.96 | $16.96 | 1,209,100 | — | — |
| 2014-12-17 | $15.85 | $15.85 | 926,900 | — | — |
| 2014-12-16 | $15.42 | $15.42 | 475,200 | — | — |
| 2014-12-15 | $15.86 | $15.86 | 668,500 | — | — |
| 2014-12-12 | $15.76 | $15.76 | 773,800 | — | — |
| 2014-12-11 | $15.64 | $15.64 | 1,105,400 | — | — |
| 2014-12-10 | $15.98 | $15.98 | 1,203,200 | — | — |
| 2014-12-09 | $16.63 | $16.63 | 721,300 | — | — |
| 2014-12-08 | $16.50 | $16.50 | 2,035,100 | — | — |
| 2014-12-05 | $17.30 | $17.30 | 1,131,000 | — | — |
| 2014-12-04 | $17.53 | $17.53 | 3,031,500 | — | — |
| 2014-12-03 | $16.55 | $16.55 | 1,241,500 | — | — |
| 2014-12-02 | $15.46 | $15.46 | 1,096,300 | — | — |
| 2014-12-01 | $16.22 | $16.22 | 1,358,500 | — | — |
| 2014-11-28 | $15.75 | $15.75 | 1,041,900 | — | — |
| 2014-11-26 | $16.00 | $16.00 | 1,535,600 | — | — |
| 2014-11-25 | $16.38 | $16.38 | 1,929,200 | — | — |
| 2014-11-24 | $16.65 | $16.65 | 2,457,400 | — | — |
| 2014-11-21 | $17.03 | $17.03 | 4,411,900 | — | — |
| 2014-11-20 | $17.75 | $17.75 | 3,386,700 | — | — |
| 2014-11-19 | $17.93 | $17.93 | 9,459,900 | — | — |
| 2014-11-18 | $20.97 | $20.97 | 1,644,300 | — | — |
| 2014-11-17 | $21.10 | $21.10 | 842,400 | — | — |
| 2014-11-14 | $21.13 | $21.13 | 1,026,300 | — | — |
| 2014-11-13 | $20.86 | $20.86 | 604,800 | — | — |
| 2014-11-12 | $21.57 | $21.57 | 452,600 | — | — |
| 2014-11-11 | $20.95 | $20.95 | 359,300 | — | — |
| 2014-11-10 | $21.47 | $21.47 | 677,500 | — | — |
| 2014-11-07 | $21.35 | $21.35 | 866,500 | — | — |
| 2014-11-06 | $20.68 | $20.68 | 928,000 | — | — |
| 2014-11-05 | $20.55 | $20.55 | 824,600 | — | — |
| 2014-11-04 | $20.39 | $20.39 | 1,069,800 | — | — |
| 2014-11-03 | $20.74 | $20.74 | 640,900 | — | — |
| 2014-10-31 | $20.25 | $20.25 | 608,300 | — | — |
| 2014-10-30 | $20.01 | $20.01 | 1,239,900 | — | — |
| 2014-10-29 | $19.80 | $19.80 | 1,690,400 | — | — |
| 2014-10-28 | $20.21 | $20.21 | 2,003,000 | — | — |
| 2014-10-27 | $20.49 | $20.49 | 1,802,700 | — | — |
| 2014-10-24 | $20.58 | $20.58 | 829,200 | — | — |
| 2014-10-23 | $21.13 | $21.13 | 1,404,000 | — | — |
| 2014-10-22 | $20.56 | $20.56 | 1,187,600 | — | — |
| 2014-10-21 | $20.95 | $20.95 | 1,859,500 | — | — |
| 2014-10-20 | $20.22 | $20.22 | 1,011,900 | — | — |
| 2014-10-17 | $20.50 | $20.50 | 3,215,200 | — | — |
| 2014-10-16 | $19.55 | $19.55 | 2,713,900 | — | — |
| 2014-10-15 | $17.37 | $17.37 | 1,030,000 | — | — |
| 2014-10-14 | $17.26 | $17.26 | 2,750,700 | — | — |
| 2014-10-13 | $17.16 | $17.16 | 2,793,700 | — | — |
| 2014-10-10 | $18.95 | $18.95 | 1,233,200 | — | — |
| 2014-10-09 | $19.43 | $19.43 | 1,637,300 | — | — |
| 2014-10-08 | $20.00 | $20.00 | 1,272,400 | — | — |
| 2014-10-07 | $19.99 | $19.99 | 1,942,700 | — | — |
| 2014-10-06 | $20.66 | $20.66 | 4,508,500 | — | — |
| 2014-10-03 | $22.14 | $22.14 | 4,087,700 | — | — |
| 2014-10-02 | $23.32 | $23.32 | 1,570,400 | — | — |
| 2014-10-01 | $23.93 | $23.93 | 1,606,300 | — | — |
| 2014-09-30 | $24.61 | $24.61 | 740,900 | — | — |
| 2014-09-29 | $24.36 | $24.36 | 1,045,100 | — | — |
| 2014-09-26 | $24.34 | $24.34 | 931,600 | — | — |
| 2014-09-25 | $24.73 | $24.73 | 661,100 | — | — |
| 2014-09-24 | $25.50 | $25.50 | 949,900 | — | — |
| 2014-09-23 | $25.94 | $25.94 | 836,300 | — | — |
| 2014-09-22 | $25.38 | $25.38 | 586,600 | — | — |
| 2014-09-19 | $25.85 | $25.85 | 646,300 | — | — |
| 2014-09-18 | $26.66 | $26.66 | 680,100 | — | — |
| 2014-09-17 | $26.44 | $26.44 | 397,800 | — | — |
| 2014-09-16 | $26.47 | $26.47 | 454,700 | — | — |
| 2014-09-15 | $26.25 | $26.25 | 396,500 | — | — |
| 2014-09-12 | $26.72 | $26.72 | 351,700 | — | — |
| 2014-09-11 | $26.60 | $26.60 | 315,600 | — | — |
| 2014-09-10 | $26.83 | $26.83 | 584,300 | — | — |
| 2014-09-09 | $26.84 | $26.84 | 848,500 | — | — |
| 2014-09-08 | $27.75 | $27.75 | 591,000 | — | — |
| 2014-09-05 | $27.87 | $27.87 | 682,800 | — | — |
| 2014-09-04 | $27.56 | $27.56 | 538,500 | — | — |
| 2014-09-03 | $27.65 | $27.65 | 730,800 | — | — |
| 2014-09-02 | $27.71 | $27.71 | 990,500 | — | — |
| 2014-08-29 | $28.48 | $28.48 | 493,600 | — | — |
| 2014-08-28 | $29.41 | $29.41 | 2,647,600 | — | — |
| 2014-08-27 | $27.70 | $27.70 | 646,200 | — | — |
| 2014-08-26 | $28.35 | $28.35 | 502,800 | — | — |
| 2014-08-25 | $28.50 | $28.50 | 298,500 | — | — |
| 2014-08-22 | $28.50 | $28.50 | 395,600 | — | — |
| 2014-08-21 | $28.31 | $28.31 | 907,200 | — | — |
| 2014-08-20 | $28.88 | $28.88 | 394,300 | — | — |
| 2014-08-19 | $29.05 | $29.05 | 600,100 | — | — |
| 2014-08-18 | $29.23 | $29.23 | 983,900 | — | — |
| 2014-08-15 | $30.24 | $30.24 | 243,400 | — | — |
| 2014-08-14 | $30.15 | $30.15 | 182,700 | — | — |
| 2014-08-13 | $30.18 | $30.18 | 316,300 | — | — |
| 2014-08-12 | $29.89 | $29.89 | 315,100 | — | — |
| 2014-08-11 | $29.69 | $29.69 | 616,400 | — | — |
| 2014-08-08 | $28.76 | $28.76 | 255,700 | — | — |
| 2014-08-07 | $28.60 | $28.60 | 469,600 | — | — |
| 2014-08-06 | $29.19 | $29.19 | 399,500 | — | — |
| 2014-08-05 | $29.10 | $29.10 | 582,800 | — | — |
| 2014-08-04 | $28.98 | $28.98 | 519,700 | — | — |
| 2014-08-01 | $28.96 | $28.96 | 791,600 | — | — |
| 2014-07-31 | $28.98 | $28.98 | 817,200 | — | — |
| 2014-07-30 | $29.08 | $29.08 | 633,200 | — | — |
| 2014-07-29 | $29.44 | $29.44 | 573,900 | — | — |
| 2014-07-28 | $30.09 | $30.09 | 658,600 | — | — |
| 2014-07-25 | $30.60 | $30.60 | 1,300,100 | — | — |
| 2014-07-24 | $31.73 | $31.73 | 334,700 | — | — |
| 2014-07-23 | $32.06 | $32.06 | 189,500 | — | — |
| 2014-07-22 | $32.07 | $32.07 | 208,900 | — | — |
| 2014-07-21 | $32.25 | $32.25 | 472,100 | — | — |
| 2014-07-18 | $32.20 | $32.20 | 655,500 | — | — |
| 2014-07-17 | $31.87 | $31.87 | 1,764,100 | — | — |
| 2014-07-16 | $31.01 | $31.01 | 282,300 | — | — |
| 2014-07-15 | $30.95 | $30.95 | 377,000 | — | — |
| 2014-07-14 | $31.27 | $31.27 | 606,400 | — | — |
| 2014-07-11 | $31.32 | $31.32 | 311,200 | — | — |
| 2014-07-10 | $31.34 | $31.34 | 359,400 | — | — |
| 2014-07-09 | $31.65 | $31.65 | 599,700 | — | — |
| 2014-07-08 | $30.81 | $30.81 | 371,800 | — | — |
| 2014-07-07 | $31.25 | $31.25 | 460,800 | — | — |
| 2014-07-03 | $31.29 | $31.29 | 363,400 | — | — |
| 2014-07-02 | $31.43 | $31.43 | 663,000 | — | — |
| 2014-07-01 | $31.46 | $31.46 | 914,400 | — | — |
| 2014-06-30 | $32.06 | $32.06 | 1,638,600 | — | — |
| 2014-06-27 | $32.07 | $32.07 | 1,504,700 | — | — |
| 2014-06-26 | $32.39 | $32.39 | 507,000 | — | — |
| 2014-06-25 | $31.86 | $31.86 | 151,300 | — | — |
| 2014-06-24 | $31.68 | $31.68 | 702,500 | — | — |
| 2014-06-23 | $32.37 | $32.37 | 357,900 | — | — |
| 2014-06-20 | $32.14 | $32.14 | 486,100 | — | — |
| 2014-06-19 | $31.93 | $31.93 | 429,700 | — | — |
| 2014-06-18 | $31.99 | $31.99 | 555,900 | — | — |
| 2014-06-17 | $31.30 | $31.30 | 520,000 | — | — |
| 2014-06-16 | $31.02 | $31.02 | 658,600 | — | — |
| 2014-06-13 | $31.03 | $31.03 | 455,400 | — | — |
| 2014-06-12 | $30.60 | $30.60 | 817,300 | — | — |
| 2014-06-11 | $30.41 | $30.41 | 417,100 | — | — |
| 2014-06-10 | $30.45 | $30.45 | 620,000 | — | — |
| 2014-06-09 | $30.63 | $30.63 | 263,800 | — | — |
| 2014-06-06 | $30.80 | $30.80 | 694,100 | — | — |
| 2014-06-05 | $29.97 | $29.97 | 698,100 | — | — |
| 2014-06-04 | $29.50 | $29.50 | 263,800 | — | — |
| 2014-06-03 | $29.43 | $29.43 | 644,700 | — | — |
| 2014-06-02 | $29.26 | $29.26 | 874,100 | — | — |
| 2014-05-30 | $29.14 | $29.14 | 362,500 | — | — |
| 2014-05-29 | $29.19 | $29.19 | 416,300 | — | — |
| 2014-05-28 | $29.36 | $29.36 | 579,200 | — | — |
| 2014-05-27 | $29.56 | $29.56 | 478,700 | — | — |
| 2014-05-23 | $29.15 | $29.15 | 267,400 | — | — |
| 2014-05-22 | $29.04 | $29.04 | 484,500 | — | — |
| 2014-05-21 | $28.99 | $28.99 | 546,300 | — | — |
| 2014-05-20 | $29.35 | $29.35 | 572,000 | — | — |
| 2014-05-19 | $29.95 | $29.95 | 654,400 | — | — |
| 2014-05-16 | $29.91 | $29.91 | 1,450,400 | — | — |
| 2014-05-15 | $28.57 | $28.57 | 1,858,600 | — | — |
| 2014-05-14 | $28.96 | $28.96 | 953,100 | — | — |
| 2014-05-13 | $29.41 | $29.41 | 916,400 | — | — |
| 2014-05-12 | $29.96 | $29.96 | 1,340,300 | — | — |
| 2014-05-09 | $29.59 | $29.59 | 929,500 | — | — |
| 2014-05-08 | $30.25 | $30.25 | 469,600 | — | — |
| 2014-05-07 | $30.57 | $30.57 | 308,900 | — | — |
| 2014-05-06 | $30.69 | $30.69 | 666,200 | — | — |
| 2014-05-05 | $30.90 | $30.90 | 218,900 | — | — |
| 2014-05-02 | $30.90 | $30.90 | 811,100 | — | — |
| 2014-05-01 | $30.75 | $30.75 | 1,088,100 | — | — |
| 2014-04-30 | $30.52 | $30.52 | 520,600 | — | — |
| 2014-04-29 | $30.02 | $30.02 | 500,300 | — | — |
| 2014-04-28 | $29.77 | $29.77 | 661,400 | — | — |
| 2014-04-25 | $29.92 | $29.92 | 825,900 | — | — |
| 2014-04-24 | $30.83 | $30.83 | 718,200 | — | — |
| 2014-04-23 | $30.40 | $30.40 | 973,000 | — | — |
| 2014-04-22 | $30.06 | $30.06 | 647,600 | — | — |
| 2014-04-21 | $29.76 | $29.76 | 375,800 | — | — |
| 2014-04-17 | $29.82 | $29.82 | 988,400 | — | — |
| 2014-04-16 | $29.21 | $29.21 | 1,027,900 | — | — |
| 2014-04-15 | $27.87 | $27.87 | 934,300 | — | — |
| 2014-04-14 | $27.98 | $27.98 | 1,159,200 | — | — |
| 2014-04-11 | $27.48 | $27.48 | 2,279,600 | — | — |
| 2014-04-10 | $28.63 | $28.63 | 2,121,300 | — | — |
| 2014-04-09 | $29.79 | $29.79 | 1,877,800 | — | — |
| 2014-04-08 | $28.71 | $28.71 | 1,451,400 | — | — |
| 2014-04-07 | $28.42 | $28.42 | 1,297,900 | — | — |
| 2014-04-04 | $29.75 | $29.75 | 1,203,100 | — | — |
| 2014-04-03 | $29.85 | $29.85 | 389,100 | — | — |
| 2014-04-02 | $29.86 | $29.86 | 593,900 | — | — |
| 2014-04-01 | $30.00 | $30.00 | 1,507,600 | — | — |
| 2014-03-31 | $29.35 | $29.35 | 1,475,200 | — | — |
| 2014-03-28 | $28.74 | $28.74 | 711,900 | — | — |
| 2014-03-27 | $28.46 | $28.46 | 1,108,000 | — | — |
| 2014-03-26 | $28.22 | $28.22 | 705,200 | — | — |
| 2014-03-25 | $28.05 | $28.05 | 1,618,900 | — | — |
| 2014-03-24 | $27.23 | $27.23 | 611,000 | — | — |
| 2014-03-21 | $27.52 | $27.52 | 1,413,300 | — | — |
| 2014-03-20 | $27.67 | $27.67 | 1,288,700 | — | — |
| 2014-03-19 | $27.45 | $27.45 | 1,441,400 | — | — |
| 2014-03-18 | $28.12 | $28.12 | 742,500 | — | — |
| 2014-03-17 | $27.81 | $27.81 | 888,400 | — | — |
| 2014-03-14 | $27.17 | $27.17 | 1,338,400 | — | — |
| 2014-03-13 | $26.91 | $26.91 | 1,059,800 | — | — |
| 2014-03-12 | $27.63 | $27.63 | 1,609,500 | — | — |
| 2014-03-11 | $27.78 | $27.78 | 530,500 | — | — |
| 2014-03-10 | $27.84 | $27.84 | 1,245,100 | — | — |
| 2014-03-07 | $28.10 | $28.10 | 1,641,900 | — | — |
| 2014-03-06 | $28.77 | $28.77 | 6,660,100 | — | — |
| 2014-03-05 | $27.75 | $27.75 | 950,200 | — | — |
| 2014-03-04 | $27.89 | $27.89 | 657,200 | — | — |
| 2014-03-03 | $27.73 | $27.73 | 486,900 | — | — |
| 2014-02-28 | $27.79 | $27.79 | 1,092,000 | — | — |
| 2014-02-27 | $27.88 | $27.88 | 1,849,000 | — | — |
| 2014-02-26 | $27.72 | $27.72 | 1,674,100 | — | — |
| 2014-02-25 | $28.13 | $28.13 | 361,900 | — | — |
| 2014-02-24 | $28.21 | $28.21 | 732,100 | — | — |
| 2014-02-21 | $28.37 | $28.37 | 1,192,000 | — | — |
| 2014-02-20 | $27.99 | $27.99 | 732,400 | — | — |
| 2014-02-19 | $27.59 | $27.59 | 949,900 | — | — |
| 2014-02-18 | $27.18 | $27.18 | 872,900 | — | — |
| 2014-02-14 | $26.52 | $26.52 | 676,000 | — | — |
| 2014-02-13 | $26.30 | $26.30 | 855,700 | — | — |
| 2014-02-12 | $26.14 | $26.14 | 1,994,200 | — | — |
| 2014-02-11 | $25.25 | $25.25 | 1,963,400 | — | — |
| 2014-02-10 | $24.79 | $24.79 | 634,500 | — | — |
| 2014-02-07 | $24.62 | $24.62 | 2,181,800 | — | — |
| 2014-02-06 | $24.40 | $24.40 | 4,500,100 | — | — |
| 2014-02-05 | $24.91 | $24.91 | 483,800 | — | — |
| 2014-02-04 | $24.81 | $24.81 | 642,400 | — | — |
| 2014-02-03 | $25.44 | $25.44 | 1,047,800 | — | — |
| 2014-01-31 | $25.91 | $25.91 | 443,000 | — | — |
| 2014-01-30 | $25.85 | $25.85 | 745,000 | — | — |
| 2014-01-29 | $25.60 | $25.60 | 646,900 | — | — |
| 2014-01-28 | $25.96 | $25.96 | 1,060,700 | — | — |
| 2014-01-27 | $25.30 | $25.30 | 1,620,800 | — | — |
| 2014-01-24 | $24.23 | $24.23 | 689,700 | — | — |
| 2014-01-23 | $24.59 | $24.59 | 550,700 | — | — |
| 2014-01-22 | $24.26 | $24.26 | 462,700 | — | — |
| 2014-01-21 | $24.30 | $24.30 | 569,400 | — | — |
| 2014-01-17 | $23.98 | $23.98 | 367,600 | — | — |
| 2014-01-16 | $23.88 | $23.88 | 553,200 | — | — |
| 2014-01-15 | $23.99 | $23.99 | 603,800 | — | — |
| 2014-01-14 | $22.51 | $22.51 | 138,200 | — | — |
| 2014-01-13 | $22.22 | $22.22 | 445,400 | — | — |
| 2014-01-10 | $22.98 | $22.98 | 251,900 | — | — |
| 2014-01-09 | $23.00 | $23.00 | 563,400 | — | — |
| 2014-01-08 | $23.63 | $23.63 | 677,000 | — | — |
| 2014-01-07 | $23.76 | $23.76 | 349,200 | — | — |
| 2014-01-06 | $23.21 | $23.21 | 231,500 | — | — |
| 2014-01-03 | $23.63 | $23.63 | 246,500 | — | — |
| 2014-01-02 | $23.60 | $23.60 | 309,100 | — | — |