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
- 2004-10-22 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 | $22.07 | $32.77 | 807,700 | — | — |
| 2014-12-30 | $22.47 | $33.36 | 801,800 | — | — |
| 2014-12-29 | $22.74 | $33.52 | 885,200 | — | — |
| 2014-12-26 | $22.65 | $33.39 | 541,500 | — | — |
| 2014-12-24 | $22.59 | $33.30 | 634,500 | — | — |
| 2014-12-23 | $22.51 | $33.18 | 1,271,000 | — | — |
| 2014-12-22 | $22.92 | $33.79 | 1,253,900 | — | — |
| 2014-12-19 | $22.64 | $33.38 | 4,227,600 | — | — |
| 2014-12-18 | $22.06 | $32.52 | 1,070,400 | — | — |
| 2014-12-17 | $21.88 | $32.26 | 2,429,100 | — | — |
| 2014-12-16 | $21.47 | $31.65 | 1,688,000 | — | — |
| 2014-12-15 | $21.35 | $31.47 | 1,494,400 | — | — |
| 2014-12-12 | $21.58 | $31.81 | 1,361,500 | — | — |
| 2014-12-11 | $21.64 | $31.90 | 676,500 | — | — |
| 2014-12-10 | $21.60 | $31.84 | 773,900 | — | — |
| 2014-12-09 | $21.55 | $31.77 | 1,095,000 | — | — |
| 2014-12-08 | $21.44 | $31.61 | 1,187,100 | — | — |
| 2014-12-05 | $21.47 | $31.65 | 682,700 | — | — |
| 2014-12-04 | $21.46 | $31.64 | 911,800 | — | — |
| 2014-12-03 | $21.49 | $31.68 | 1,671,100 | — | — |
| 2014-12-02 | $21.61 | $31.86 | 544,400 | — | — |
| 2014-12-01 | $21.40 | $31.55 | 1,209,400 | — | — |
| 2014-11-28 | $21.54 | $31.75 | 472,100 | — | — |
| 2014-11-26 | $21.59 | $31.83 | 671,400 | — | — |
| 2014-11-25 | $21.37 | $31.50 | 1,049,300 | — | — |
| 2014-11-24 | $21.15 | $31.18 | 750,500 | — | — |
| 2014-11-21 | $21.01 | $30.97 | 1,059,200 | — | — |
| 2014-11-20 | $20.73 | $30.56 | 1,051,500 | — | — |
| 2014-11-19 | $20.58 | $30.34 | 1,049,600 | — | — |
| 2014-11-18 | $21.13 | $31.15 | 912,600 | — | — |
| 2014-11-17 | $21.00 | $30.96 | 770,600 | — | — |
| 2014-11-14 | $20.82 | $30.69 | 689,100 | — | — |
| 2014-11-13 | $21.12 | $31.14 | 913,100 | — | — |
| 2014-11-12 | $20.76 | $30.60 | 919,500 | — | — |
| 2014-11-11 | $20.95 | $30.89 | 934,500 | — | — |
| 2014-11-10 | $21.10 | $31.11 | 1,306,000 | — | — |
| 2014-11-07 | $20.97 | $30.91 | 1,456,400 | — | — |
| 2014-11-06 | $21.25 | $31.33 | 1,029,900 | — | — |
| 2014-11-05 | $21.40 | $31.55 | 1,202,600 | — | — |
| 2014-11-04 | $21.26 | $31.34 | 1,318,400 | — | — |
| 2014-11-03 | $21.32 | $31.43 | 2,307,000 | — | — |
| 2014-10-31 | $21.05 | $31.03 | 5,508,100 | — | — |
| 2014-10-30 | $20.11 | $29.65 | 2,181,000 | — | — |
| 2014-10-29 | $19.99 | $29.47 | 1,340,600 | — | — |
| 2014-10-28 | $20.15 | $29.71 | 1,612,000 | — | — |
| 2014-10-27 | $20.14 | $29.69 | 1,187,800 | — | — |
| 2014-10-24 | $19.95 | $29.41 | 1,675,000 | — | — |
| 2014-10-23 | $20.09 | $29.62 | 1,931,900 | — | — |
| 2014-10-22 | $19.79 | $29.17 | 1,179,100 | — | — |
| 2014-10-21 | $19.66 | $28.98 | 1,459,600 | — | — |
| 2014-10-20 | $19.30 | $28.45 | 1,866,700 | — | — |
| 2014-10-17 | $19.13 | $28.20 | 1,342,000 | — | — |
| 2014-10-16 | $19.49 | $28.73 | 2,451,900 | — | — |
| 2014-10-15 | $19.48 | $28.72 | 5,283,600 | — | — |
| 2014-10-14 | $19.63 | $28.94 | 1,705,900 | — | — |
| 2014-10-13 | $19.03 | $28.05 | 1,366,300 | — | — |
| 2014-10-10 | $18.81 | $27.73 | 1,163,000 | — | — |
| 2014-10-09 | $18.87 | $27.82 | 1,620,900 | — | — |
| 2014-10-08 | $18.70 | $27.57 | 1,648,300 | — | — |
| 2014-10-07 | $18.34 | $27.04 | 1,615,200 | — | — |
| 2014-10-06 | $18.35 | $27.05 | 1,114,100 | — | — |
| 2014-10-03 | $18.20 | $26.83 | 1,019,400 | — | — |
| 2014-10-02 | $18.08 | $26.65 | 1,206,300 | — | — |
| 2014-10-01 | $18.01 | $26.55 | 1,457,500 | — | — |
| 2014-09-30 | $17.98 | $26.51 | 1,656,100 | — | — |
| 2014-09-29 | $18.00 | $26.54 | 972,600 | — | — |
| 2014-09-26 | $18.12 | $26.52 | 1,178,000 | — | — |
| 2014-09-25 | $17.90 | $26.20 | 913,200 | — | — |
| 2014-09-24 | $17.96 | $26.29 | 1,186,000 | — | — |
| 2014-09-23 | $17.98 | $26.32 | 1,970,800 | — | — |
| 2014-09-22 | $18.06 | $26.43 | 1,908,000 | — | — |
| 2014-09-19 | $17.99 | $26.33 | 2,003,000 | — | — |
| 2014-09-18 | $18.00 | $26.35 | 1,373,900 | — | — |
| 2014-09-17 | $18.15 | $26.57 | 1,240,500 | — | — |
| 2014-09-16 | $18.00 | $26.35 | 1,316,100 | — | — |
| 2014-09-15 | $17.81 | $26.07 | 1,203,300 | — | — |
| 2014-09-12 | $17.85 | $26.13 | 1,101,700 | — | — |
| 2014-09-11 | $18.46 | $27.02 | 687,600 | — | — |
| 2014-09-10 | $18.54 | $27.14 | 589,700 | — | — |
| 2014-09-09 | $18.87 | $27.62 | 486,900 | — | — |
| 2014-09-08 | $18.96 | $27.75 | 836,100 | — | — |
| 2014-09-05 | $18.99 | $27.79 | 1,146,800 | — | — |
| 2014-09-04 | $18.76 | $27.46 | 1,067,500 | — | — |
| 2014-09-03 | $18.75 | $27.44 | 593,400 | — | — |
| 2014-09-02 | $18.74 | $27.43 | 934,300 | — | — |
| 2014-08-29 | $18.60 | $27.22 | 1,082,300 | — | — |
| 2014-08-28 | $18.55 | $27.15 | 813,200 | — | — |
| 2014-08-27 | $18.69 | $27.36 | 530,100 | — | — |
| 2014-08-26 | $18.69 | $27.36 | 1,134,100 | — | — |
| 2014-08-25 | $18.73 | $27.41 | 849,300 | — | — |
| 2014-08-22 | $18.74 | $27.43 | 509,300 | — | — |
| 2014-08-21 | $18.85 | $27.59 | 812,300 | — | — |
| 2014-08-20 | $18.95 | $27.74 | 1,514,500 | — | — |
| 2014-08-19 | $19.00 | $27.81 | 1,061,700 | — | — |
| 2014-08-18 | $19.10 | $27.96 | 621,100 | — | — |
| 2014-08-15 | $18.89 | $27.65 | 859,800 | — | — |
| 2014-08-14 | $18.99 | $27.79 | 755,400 | — | — |
| 2014-08-13 | $19.04 | $27.87 | 792,700 | — | — |
| 2014-08-12 | $18.79 | $27.50 | 905,600 | — | — |
| 2014-08-11 | $18.92 | $27.69 | 855,200 | — | — |
| 2014-08-08 | $18.86 | $27.60 | 1,242,300 | — | — |
| 2014-08-07 | $18.42 | $26.96 | 761,800 | — | — |
| 2014-08-06 | $18.32 | $26.81 | 757,000 | — | — |
| 2014-08-05 | $18.18 | $26.61 | 719,900 | — | — |
| 2014-08-04 | $18.29 | $26.77 | 806,100 | — | — |
| 2014-08-01 | $18.07 | $26.45 | 675,100 | — | — |
| 2014-07-31 | $18.21 | $26.65 | 958,400 | — | — |
| 2014-07-30 | $18.53 | $27.12 | 748,600 | — | — |
| 2014-07-29 | $18.55 | $27.15 | 1,003,400 | — | — |
| 2014-07-28 | $18.51 | $27.09 | 678,300 | — | — |
| 2014-07-25 | $18.39 | $26.92 | 873,700 | — | — |
| 2014-07-24 | $18.42 | $26.96 | 829,700 | — | — |
| 2014-07-23 | $18.55 | $27.15 | 570,000 | — | — |
| 2014-07-22 | $18.45 | $27.00 | 567,300 | — | — |
| 2014-07-21 | $18.47 | $27.03 | 508,100 | — | — |
| 2014-07-18 | $18.61 | $27.24 | 1,066,800 | — | — |
| 2014-07-17 | $18.46 | $27.02 | 1,007,100 | — | — |
| 2014-07-16 | $18.51 | $27.09 | 904,500 | — | — |
| 2014-07-15 | $18.36 | $26.87 | 537,000 | — | — |
| 2014-07-14 | $18.52 | $27.11 | 782,100 | — | — |
| 2014-07-11 | $18.41 | $26.95 | 851,900 | — | — |
| 2014-07-10 | $18.50 | $27.08 | 742,900 | — | — |
| 2014-07-09 | $18.52 | $27.11 | 873,700 | — | — |
| 2014-07-08 | $18.45 | $27.00 | 853,500 | — | — |
| 2014-07-07 | $18.45 | $27.00 | 1,017,000 | — | — |
| 2014-07-03 | $18.49 | $27.06 | 443,000 | — | — |
| 2014-07-02 | $18.53 | $27.12 | 883,100 | — | — |
| 2014-07-01 | $18.57 | $27.18 | 1,295,000 | — | — |
| 2014-06-30 | $18.32 | $26.81 | 1,023,500 | — | — |
| 2014-06-27 | $18.50 | $27.08 | 1,646,700 | — | — |
| 2014-06-26 | $18.25 | $26.52 | 642,300 | — | — |
| 2014-06-25 | $18.33 | $26.64 | 689,700 | — | — |
| 2014-06-24 | $18.37 | $26.70 | 925,400 | — | — |
| 2014-06-23 | $18.61 | $27.04 | 703,700 | — | — |
| 2014-06-20 | $18.78 | $27.29 | 2,169,500 | — | — |
| 2014-06-19 | $18.62 | $27.06 | 1,111,800 | — | — |
| 2014-06-18 | $18.54 | $26.94 | 692,700 | — | — |
| 2014-06-17 | $18.29 | $26.58 | 835,600 | — | — |
| 2014-06-16 | $18.25 | $26.52 | 561,100 | — | — |
| 2014-06-13 | $18.48 | $26.86 | 791,200 | — | — |
| 2014-06-12 | $18.49 | $26.87 | 1,055,800 | — | — |
| 2014-06-11 | $18.48 | $26.86 | 1,189,100 | — | — |
| 2014-06-10 | $18.34 | $26.65 | 507,700 | — | — |
| 2014-06-09 | $18.48 | $26.86 | 721,600 | — | — |
| 2014-06-06 | $18.59 | $27.02 | 727,500 | — | — |
| 2014-06-05 | $18.73 | $27.22 | 1,019,300 | — | — |
| 2014-06-04 | $18.27 | $26.55 | 707,700 | — | — |
| 2014-06-03 | $18.22 | $26.48 | 650,500 | — | — |
| 2014-06-02 | $18.25 | $26.52 | 744,300 | — | — |
| 2014-05-30 | $18.24 | $26.51 | 1,421,700 | — | — |
| 2014-05-29 | $18.19 | $26.43 | 679,100 | — | — |
| 2014-05-28 | $18.26 | $26.54 | 781,800 | — | — |
| 2014-05-27 | $18.30 | $26.59 | 981,000 | — | — |
| 2014-05-23 | $18.05 | $26.23 | 945,100 | — | — |
| 2014-05-22 | $17.77 | $25.82 | 840,800 | — | — |
| 2014-05-21 | $17.90 | $26.01 | 859,500 | — | — |
| 2014-05-20 | $17.94 | $26.07 | 1,968,400 | — | — |
| 2014-05-19 | $17.88 | $25.98 | 873,000 | — | — |
| 2014-05-16 | $17.85 | $25.94 | 1,101,600 | — | — |
| 2014-05-15 | $17.62 | $25.61 | 1,191,900 | — | — |
| 2014-05-14 | $17.79 | $25.85 | 1,228,600 | — | — |
| 2014-05-13 | $17.75 | $25.79 | 761,700 | — | — |
| 2014-05-12 | $18.10 | $26.30 | 1,264,600 | — | — |
| 2014-05-09 | $18.00 | $26.16 | 560,300 | — | — |
| 2014-05-08 | $17.96 | $26.10 | 996,000 | — | — |
| 2014-05-07 | $18.10 | $26.30 | 976,600 | — | — |
| 2014-05-06 | $18.04 | $26.22 | 1,153,700 | — | — |
| 2014-05-05 | $18.10 | $26.30 | 982,100 | — | — |
| 2014-05-02 | $18.55 | $26.96 | 1,557,300 | — | — |
| 2014-05-01 | $18.61 | $27.04 | 1,468,600 | — | — |
| 2014-04-30 | $18.60 | $27.03 | 977,800 | — | — |
| 2014-04-29 | $18.46 | $26.83 | 701,900 | — | — |
| 2014-04-28 | $18.40 | $26.74 | 542,800 | — | — |
| 2014-04-25 | $18.21 | $26.46 | 714,200 | — | — |
| 2014-04-24 | $18.38 | $26.71 | 521,200 | — | — |
| 2014-04-23 | $18.31 | $26.61 | 870,500 | — | — |
| 2014-04-22 | $18.61 | $27.04 | 988,200 | — | — |
| 2014-04-21 | $18.41 | $26.75 | 679,300 | — | — |
| 2014-04-17 | $18.38 | $26.71 | 1,038,500 | — | — |
| 2014-04-16 | $18.35 | $26.67 | 1,394,000 | — | — |
| 2014-04-15 | $18.25 | $26.52 | 1,549,200 | — | — |
| 2014-04-14 | $18.02 | $26.19 | 1,771,100 | — | — |
| 2014-04-11 | $17.79 | $25.85 | 2,010,700 | — | — |
| 2014-04-10 | $17.79 | $25.85 | 1,545,600 | — | — |
| 2014-04-09 | $17.79 | $25.85 | 1,576,600 | — | — |
| 2014-04-08 | $17.70 | $25.72 | 905,900 | — | — |
| 2014-04-07 | $17.66 | $25.66 | 1,145,600 | — | — |
| 2014-04-04 | $17.67 | $25.68 | 1,305,500 | — | — |
| 2014-04-03 | $17.60 | $25.58 | 814,700 | — | — |
| 2014-04-02 | $17.79 | $25.85 | 1,816,100 | — | — |
| 2014-04-01 | $17.63 | $25.62 | 1,582,500 | — | — |
| 2014-03-31 | $17.16 | $24.94 | 1,919,300 | — | — |
| 2014-03-28 | $16.71 | $24.28 | 1,119,600 | — | — |
| 2014-03-27 | $16.81 | $24.24 | 953,000 | — | — |
| 2014-03-26 | $16.84 | $24.28 | 1,156,300 | — | — |
| 2014-03-25 | $17.19 | $24.79 | 808,400 | — | — |
| 2014-03-24 | $16.91 | $24.38 | 891,600 | — | — |
| 2014-03-21 | $17.15 | $24.73 | 1,869,000 | — | — |
| 2014-03-20 | $17.15 | $24.73 | 1,330,400 | — | — |
| 2014-03-19 | $17.21 | $24.82 | 919,600 | — | — |
| 2014-03-18 | $17.58 | $25.35 | 992,500 | — | — |
| 2014-03-17 | $17.42 | $25.12 | 1,165,100 | — | — |
| 2014-03-14 | $17.35 | $25.02 | 696,400 | — | — |
| 2014-03-13 | $17.31 | $24.96 | 1,449,100 | — | — |
| 2014-03-12 | $17.35 | $25.02 | 929,800 | — | — |
| 2014-03-11 | $17.29 | $24.93 | 1,985,000 | — | — |
| 2014-03-10 | $17.25 | $24.87 | 1,206,800 | — | — |
| 2014-03-07 | $17.36 | $25.03 | 1,062,500 | — | — |
| 2014-03-06 | $17.80 | $25.67 | 527,100 | — | — |
| 2014-03-05 | $17.92 | $25.84 | 978,800 | — | — |
| 2014-03-04 | $17.98 | $25.93 | 1,841,100 | — | — |
| 2014-03-03 | $17.57 | $25.34 | 1,675,600 | — | — |
| 2014-02-28 | $17.51 | $25.25 | 1,448,000 | — | — |
| 2014-02-27 | $17.46 | $25.18 | 1,138,700 | — | — |
| 2014-02-26 | $17.60 | $25.38 | 1,389,800 | — | — |
| 2014-02-25 | $17.35 | $25.02 | 1,563,900 | — | — |
| 2014-02-24 | $17.24 | $24.86 | 972,300 | — | — |
| 2014-02-21 | $17.26 | $24.89 | 1,341,900 | — | — |
| 2014-02-20 | $17.28 | $24.92 | 1,196,500 | — | — |
| 2014-02-19 | $17.28 | $24.92 | 1,921,800 | — | — |
| 2014-02-18 | $17.29 | $24.93 | 1,730,200 | — | — |
| 2014-02-14 | $17.13 | $24.70 | 514,400 | — | — |
| 2014-02-13 | $17.19 | $24.79 | 881,800 | — | — |
| 2014-02-12 | $16.91 | $24.38 | 1,060,000 | — | — |
| 2014-02-11 | $16.85 | $24.30 | 863,600 | — | — |
| 2014-02-10 | $16.81 | $24.24 | 1,687,900 | — | — |
| 2014-02-07 | $16.33 | $23.55 | 1,131,200 | — | — |
| 2014-02-06 | $16.27 | $23.46 | 885,200 | — | — |
| 2014-02-05 | $16.12 | $23.24 | 1,832,600 | — | — |
| 2014-02-04 | $16.33 | $23.55 | 1,471,600 | — | — |
| 2014-02-03 | $16.04 | $23.13 | 1,197,200 | — | — |
| 2014-01-31 | $16.48 | $23.76 | 1,622,000 | — | — |
| 2014-01-30 | $16.34 | $23.56 | 1,801,500 | — | — |
| 2014-01-29 | $16.00 | $23.07 | 1,899,400 | — | — |
| 2014-01-28 | $15.98 | $23.04 | 1,227,500 | — | — |
| 2014-01-27 | $15.63 | $22.54 | 1,125,700 | — | — |
| 2014-01-24 | $15.67 | $22.60 | 1,105,700 | — | — |
| 2014-01-23 | $15.82 | $22.81 | 1,034,500 | — | — |
| 2014-01-22 | $15.89 | $22.91 | 2,437,700 | — | — |
| 2014-01-21 | $15.78 | $22.75 | 3,294,100 | — | — |
| 2014-01-17 | $16.03 | $23.12 | 1,443,700 | — | — |
| 2014-01-16 | $16.22 | $23.39 | 1,988,300 | — | — |
| 2014-01-15 | $16.36 | $23.59 | 2,720,000 | — | — |
| 2014-01-14 | $16.13 | $23.26 | 1,125,200 | — | — |
| 2014-01-13 | $15.85 | $22.86 | 1,192,600 | — | — |
| 2014-01-10 | $16.08 | $23.19 | 1,451,700 | — | — |
| 2014-01-09 | $15.94 | $22.99 | 1,876,100 | — | — |
| 2014-01-08 | $15.84 | $22.84 | 1,597,000 | — | — |
| 2014-01-07 | $16.08 | $23.19 | 1,486,300 | — | — |
| 2014-01-06 | $16.16 | $23.30 | 1,006,200 | — | — |
| 2014-01-03 | $15.91 | $22.94 | 569,200 | — | — |
| 2014-01-02 | $15.92 | $22.96 | 1,027,100 | — | — |