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
- 2001-06-18 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 | $17.61 | $32.55 | 2,188,000 | — | — |
| 2014-12-30 | $17.77 | $32.84 | 2,371,300 | — | — |
| 2014-12-29 | $17.83 | $32.95 | 2,869,100 | — | — |
| 2014-12-26 | $18.00 | $33.27 | 2,487,800 | — | — |
| 2014-12-24 | $18.02 | $33.30 | 919,300 | — | — |
| 2014-12-23 | $18.25 | $33.73 | 3,221,900 | — | — |
| 2014-12-22 | $18.15 | $33.54 | 3,328,800 | — | — |
| 2014-12-19 | $18.35 | $33.91 | 5,784,600 | — | — |
| 2014-12-18 | $18.01 | $33.29 | 5,575,600 | — | — |
| 2014-12-17 | $17.27 | $31.92 | 5,443,000 | — | — |
| 2014-12-16 | $16.29 | $30.11 | 4,936,600 | — | — |
| 2014-12-15 | $15.82 | $29.24 | 7,376,200 | — | — |
| 2014-12-12 | $16.23 | $30.00 | 3,465,000 | — | — |
| 2014-12-11 | $16.71 | $30.88 | 4,063,100 | — | — |
| 2014-12-10 | $17.05 | $31.51 | 4,102,700 | — | — |
| 2014-12-09 | $17.47 | $32.29 | 6,525,200 | — | — |
| 2014-12-08 | $17.48 | $32.31 | 5,772,400 | — | — |
| 2014-12-05 | $18.10 | $33.45 | 6,926,700 | — | — |
| 2014-12-04 | $18.53 | $34.25 | 6,602,500 | — | — |
| 2014-12-03 | $19.05 | $35.21 | 7,700,300 | — | — |
| 2014-12-02 | $19.42 | $35.89 | 4,487,100 | — | — |
| 2014-12-01 | $19.51 | $36.06 | 3,881,600 | — | — |
| 2014-11-28 | $19.11 | $35.32 | 5,370,600 | — | — |
| 2014-11-26 | $21.83 | $40.35 | 1,633,000 | — | — |
| 2014-11-25 | $22.21 | $41.05 | 2,291,000 | — | — |
| 2014-11-24 | $22.61 | $41.79 | 2,391,400 | — | — |
| 2014-11-21 | $22.61 | $41.79 | 1,753,100 | — | — |
| 2014-11-20 | $22.29 | $41.20 | 1,971,800 | — | — |
| 2014-11-19 | $22.07 | $40.79 | 1,170,800 | — | — |
| 2014-11-18 | $22.01 | $40.68 | 3,360,800 | — | — |
| 2014-11-17 | $21.82 | $40.33 | 2,501,500 | — | — |
| 2014-11-14 | $22.10 | $40.85 | 1,680,500 | — | — |
| 2014-11-13 | $21.57 | $39.87 | 1,404,100 | — | — |
| 2014-11-12 | $22.08 | $40.29 | 1,590,800 | — | — |
| 2014-11-11 | $22.38 | $40.84 | 2,054,600 | — | — |
| 2014-11-10 | $22.36 | $40.80 | 2,953,500 | — | — |
| 2014-11-07 | $22.46 | $40.99 | 1,749,700 | — | — |
| 2014-11-06 | $21.97 | $40.09 | 2,351,200 | — | — |
| 2014-11-05 | $22.18 | $40.48 | 2,422,700 | — | — |
| 2014-11-04 | $21.47 | $39.18 | 3,680,100 | — | — |
| 2014-11-03 | $22.41 | $40.89 | 3,191,500 | — | — |
| 2014-10-31 | $22.95 | $41.88 | 2,517,800 | — | — |
| 2014-10-30 | $23.16 | $42.26 | 1,558,500 | — | — |
| 2014-10-29 | $23.60 | $43.07 | 1,889,900 | — | — |
| 2014-10-28 | $23.65 | $43.16 | 1,509,200 | — | — |
| 2014-10-27 | $23.08 | $42.12 | 1,665,500 | — | — |
| 2014-10-24 | $23.71 | $43.27 | 1,339,900 | — | — |
| 2014-10-23 | $23.68 | $43.21 | 1,770,600 | — | — |
| 2014-10-22 | $23.38 | $42.66 | 3,382,200 | — | — |
| 2014-10-21 | $23.98 | $43.76 | 2,575,400 | — | — |
| 2014-10-20 | $22.83 | $41.66 | 2,314,600 | — | — |
| 2014-10-17 | $23.17 | $42.28 | 4,250,000 | — | — |
| 2014-10-16 | $22.54 | $41.13 | 8,779,000 | — | — |
| 2014-10-15 | $23.42 | $42.74 | 4,209,600 | — | — |
| 2014-10-14 | $24.00 | $43.80 | 3,370,500 | — | — |
| 2014-10-13 | $24.37 | $44.47 | 1,671,000 | — | — |
| 2014-10-10 | $24.35 | $44.44 | 2,119,400 | — | — |
| 2014-10-09 | $24.87 | $45.38 | 1,572,100 | — | — |
| 2014-10-08 | $25.88 | $47.23 | 2,042,500 | — | — |
| 2014-10-07 | $25.23 | $46.04 | 1,180,900 | — | — |
| 2014-10-06 | $25.69 | $46.88 | 1,552,400 | — | — |
| 2014-10-03 | $25.73 | $46.95 | 1,722,000 | — | — |
| 2014-10-02 | $26.32 | $48.03 | 1,898,600 | — | — |
| 2014-10-01 | $26.79 | $48.89 | 1,522,800 | — | — |
| 2014-09-30 | $27.16 | $49.56 | 1,203,700 | — | — |
| 2014-09-29 | $27.26 | $49.75 | 1,235,900 | — | — |
| 2014-09-26 | $27.15 | $49.54 | 1,406,800 | — | — |
| 2014-09-25 | $26.93 | $49.14 | 1,944,700 | — | — |
| 2014-09-24 | $28.00 | $51.10 | 1,878,500 | — | — |
| 2014-09-23 | $27.70 | $50.55 | 2,617,300 | — | — |
| 2014-09-22 | $28.40 | $51.83 | 2,163,300 | — | — |
| 2014-09-19 | $28.40 | $51.83 | 1,417,200 | — | — |
| 2014-09-18 | $28.46 | $51.94 | 1,301,600 | — | — |
| 2014-09-17 | $27.94 | $50.99 | 800,600 | — | — |
| 2014-09-16 | $28.18 | $51.42 | 978,500 | — | — |
| 2014-09-15 | $27.81 | $50.75 | 870,900 | — | — |
| 2014-09-12 | $27.57 | $50.31 | 935,900 | — | — |
| 2014-09-11 | $27.59 | $50.35 | 1,335,100 | — | — |
| 2014-09-10 | $27.97 | $51.04 | 895,000 | — | — |
| 2014-09-09 | $27.85 | $50.82 | 2,000,100 | — | — |
| 2014-09-08 | $28.24 | $51.53 | 1,466,500 | — | — |
| 2014-09-05 | $28.81 | $52.57 | 900,800 | — | — |
| 2014-09-04 | $28.60 | $52.19 | 1,717,000 | — | — |
| 2014-09-03 | $29.15 | $53.19 | 1,942,900 | — | — |
| 2014-09-02 | $29.09 | $53.08 | 2,957,100 | — | — |
| 2014-08-29 | $28.39 | $51.81 | 1,569,000 | — | — |
| 2014-08-28 | $28.46 | $51.94 | 914,100 | — | — |
| 2014-08-27 | $28.65 | $52.28 | 723,400 | — | — |
| 2014-08-26 | $28.44 | $51.90 | 754,000 | — | — |
| 2014-08-25 | $28.38 | $51.79 | 587,800 | — | — |
| 2014-08-22 | $28.22 | $51.50 | 910,500 | — | — |
| 2014-08-21 | $28.29 | $51.62 | 2,670,800 | — | — |
| 2014-08-20 | $28.19 | $51.44 | 539,400 | — | — |
| 2014-08-19 | $28.03 | $51.15 | 859,100 | — | — |
| 2014-08-18 | $27.96 | $51.02 | 1,239,700 | — | — |
| 2014-08-15 | $28.13 | $51.33 | 1,164,400 | — | — |
| 2014-08-14 | $28.06 | $51.21 | 653,800 | — | — |
| 2014-08-13 | $28.43 | $51.35 | 1,458,300 | — | — |
| 2014-08-12 | $28.43 | $51.35 | 1,924,200 | — | — |
| 2014-08-11 | $29.07 | $52.51 | 797,500 | — | — |
| 2014-08-08 | $28.70 | $51.84 | 2,520,500 | — | — |
| 2014-08-07 | $28.42 | $51.33 | 1,782,700 | — | — |
| 2014-08-06 | $28.74 | $51.91 | 1,299,000 | — | — |
| 2014-08-05 | $28.66 | $51.76 | 1,526,000 | — | — |
| 2014-08-04 | $29.28 | $52.88 | 1,813,400 | — | — |
| 2014-08-01 | $28.65 | $51.75 | 2,199,900 | — | — |
| 2014-07-31 | $28.44 | $51.37 | 1,849,200 | — | — |
| 2014-07-30 | $28.81 | $52.04 | 1,601,400 | — | — |
| 2014-07-29 | $29.12 | $52.60 | 1,184,600 | — | — |
| 2014-07-28 | $29.22 | $52.78 | 1,568,200 | — | — |
| 2014-07-25 | $29.45 | $53.19 | 1,662,700 | — | — |
| 2014-07-24 | $30.49 | $55.07 | 2,799,400 | — | — |
| 2014-07-23 | $30.60 | $55.27 | 751,100 | — | — |
| 2014-07-22 | $30.67 | $55.40 | 606,100 | — | — |
| 2014-07-21 | $30.37 | $54.85 | 1,399,800 | — | — |
| 2014-07-18 | $30.46 | $55.02 | 1,212,800 | — | — |
| 2014-07-17 | $30.23 | $54.60 | 1,243,900 | — | — |
| 2014-07-16 | $30.57 | $55.21 | 791,800 | — | — |
| 2014-07-15 | $30.19 | $54.53 | 1,822,900 | — | — |
| 2014-07-14 | $30.23 | $54.60 | 1,542,800 | — | — |
| 2014-07-11 | $30.04 | $54.26 | 845,100 | — | — |
| 2014-07-10 | $30.10 | $54.37 | 1,290,000 | — | — |
| 2014-07-09 | $30.52 | $55.12 | 1,140,900 | — | — |
| 2014-07-08 | $30.34 | $54.80 | 1,924,700 | — | — |
| 2014-07-07 | $30.51 | $55.11 | 701,800 | — | — |
| 2014-07-03 | $30.82 | $55.67 | 783,700 | — | — |
| 2014-07-02 | $30.78 | $55.59 | 1,057,600 | — | — |
| 2014-07-01 | $31.01 | $56.01 | 878,600 | — | — |
| 2014-06-30 | $30.83 | $55.68 | 1,604,800 | — | — |
| 2014-06-27 | $31.06 | $56.10 | 886,700 | — | — |
| 2014-06-26 | $30.95 | $55.90 | 2,406,400 | — | — |
| 2014-06-25 | $31.07 | $56.12 | 1,627,400 | — | — |
| 2014-06-24 | $31.35 | $56.62 | 1,776,900 | — | — |
| 2014-06-23 | $31.91 | $57.63 | 796,100 | — | — |
| 2014-06-20 | $31.80 | $57.44 | 1,283,600 | — | — |
| 2014-06-19 | $31.63 | $57.13 | 1,354,800 | — | — |
| 2014-06-18 | $31.83 | $57.49 | 1,390,800 | — | — |
| 2014-06-17 | $31.37 | $56.66 | 1,251,800 | — | — |
| 2014-06-16 | $31.85 | $57.53 | 1,309,400 | — | — |
| 2014-06-13 | $31.80 | $57.44 | 1,383,200 | — | — |
| 2014-06-12 | $31.11 | $56.19 | 1,215,000 | — | — |
| 2014-06-11 | $30.53 | $55.14 | 1,004,300 | — | — |
| 2014-06-10 | $30.76 | $55.56 | 1,258,900 | — | — |
| 2014-06-09 | $30.93 | $55.86 | 622,100 | — | — |
| 2014-06-06 | $30.92 | $55.85 | 1,186,000 | — | — |
| 2014-06-05 | $30.95 | $55.90 | 2,507,600 | — | — |
| 2014-06-04 | $30.24 | $54.62 | 1,385,200 | — | — |
| 2014-06-03 | $30.70 | $55.45 | 1,551,800 | — | — |
| 2014-06-02 | $30.59 | $55.25 | 1,307,100 | — | — |
| 2014-05-30 | $30.50 | $55.09 | 1,975,100 | — | — |
| 2014-05-29 | $30.70 | $55.45 | 1,831,200 | — | — |
| 2014-05-28 | $30.65 | $55.36 | 1,427,200 | — | — |
| 2014-05-27 | $30.63 | $55.32 | 1,486,900 | — | — |
| 2014-05-23 | $30.28 | $54.69 | 655,100 | — | — |
| 2014-05-22 | $30.25 | $54.64 | 736,500 | — | — |
| 2014-05-21 | $30.34 | $54.80 | 1,195,000 | — | — |
| 2014-05-20 | $29.80 | $53.82 | 2,407,800 | — | — |
| 2014-05-19 | $30.09 | $54.35 | 1,364,800 | — | — |
| 2014-05-16 | $30.15 | $54.46 | 2,246,000 | — | — |
| 2014-05-15 | $29.90 | $54.00 | 5,113,300 | — | — |
| 2014-05-14 | $31.24 | $54.37 | 2,004,300 | — | — |
| 2014-05-13 | $31.17 | $54.25 | 734,400 | — | — |
| 2014-05-12 | $31.14 | $54.20 | 1,552,900 | — | — |
| 2014-05-09 | $31.25 | $54.39 | 844,400 | — | — |
| 2014-05-08 | $31.28 | $54.44 | 1,531,600 | — | — |
| 2014-05-07 | $31.42 | $54.68 | 1,244,600 | — | — |
| 2014-05-06 | $31.13 | $54.18 | 920,500 | — | — |
| 2014-05-05 | $30.58 | $53.22 | 1,245,600 | — | — |
| 2014-05-02 | $30.66 | $53.36 | 1,015,400 | — | — |
| 2014-05-01 | $30.48 | $53.05 | 1,079,500 | — | — |
| 2014-04-30 | $30.47 | $53.03 | 2,035,700 | — | — |
| 2014-04-29 | $29.97 | $52.16 | 2,668,100 | — | — |
| 2014-04-28 | $28.81 | $50.14 | 2,556,400 | — | — |
| 2014-04-25 | $28.65 | $49.86 | 749,800 | — | — |
| 2014-04-24 | $28.70 | $49.95 | 767,300 | — | — |
| 2014-04-23 | $28.49 | $49.58 | 1,608,800 | — | — |
| 2014-04-22 | $28.94 | $50.37 | 1,202,200 | — | — |
| 2014-04-21 | $29.20 | $50.82 | 839,500 | — | — |
| 2014-04-17 | $29.18 | $50.79 | 773,100 | — | — |
| 2014-04-16 | $28.92 | $50.33 | 1,116,200 | — | — |
| 2014-04-15 | $28.76 | $50.05 | 2,275,900 | — | — |
| 2014-04-14 | $28.34 | $49.32 | 1,069,700 | — | — |
| 2014-04-11 | $27.80 | $48.38 | 1,054,800 | — | — |
| 2014-04-10 | $27.85 | $48.47 | 1,017,900 | — | — |
| 2014-04-09 | $28.08 | $48.87 | 722,100 | — | — |
| 2014-04-08 | $27.69 | $48.19 | 1,062,600 | — | — |
| 2014-04-07 | $27.60 | $48.04 | 1,247,300 | — | — |
| 2014-04-04 | $28.11 | $48.92 | 748,900 | — | — |
| 2014-04-03 | $27.96 | $48.66 | 1,527,800 | — | — |
| 2014-04-02 | $28.08 | $48.87 | 909,900 | — | — |
| 2014-04-01 | $28.10 | $48.91 | 1,218,200 | — | — |
| 2014-03-31 | $28.22 | $49.11 | 1,385,000 | — | — |
| 2014-03-28 | $28.25 | $49.17 | 1,724,400 | — | — |
| 2014-03-27 | $28.51 | $49.62 | 1,570,800 | — | — |
| 2014-03-26 | $27.76 | $48.31 | 1,127,100 | — | — |
| 2014-03-25 | $27.96 | $48.66 | 902,800 | — | — |
| 2014-03-24 | $27.89 | $48.54 | 1,064,700 | — | — |
| 2014-03-21 | $27.46 | $47.79 | 2,289,500 | — | — |
| 2014-03-20 | $27.10 | $47.17 | 1,220,600 | — | — |
| 2014-03-19 | $27.20 | $47.34 | 1,014,400 | — | — |
| 2014-03-18 | $27.59 | $48.02 | 1,649,200 | — | — |
| 2014-03-17 | $27.84 | $48.45 | 2,181,600 | — | — |
| 2014-03-14 | $27.55 | $47.95 | 1,763,500 | — | — |
| 2014-03-13 | $27.14 | $47.24 | 1,959,800 | — | — |
| 2014-03-12 | $27.12 | $47.20 | 880,400 | — | — |
| 2014-03-11 | $27.13 | $47.22 | 1,384,000 | — | — |
| 2014-03-10 | $27.18 | $47.30 | 1,601,400 | — | — |
| 2014-03-07 | $26.87 | $46.77 | 810,000 | — | — |
| 2014-03-06 | $27.17 | $47.29 | 1,196,900 | — | — |
| 2014-03-05 | $26.87 | $46.77 | 1,005,200 | — | — |
| 2014-03-04 | $26.91 | $46.84 | 2,140,100 | — | — |
| 2014-03-03 | $27.01 | $47.01 | 2,201,400 | — | — |
| 2014-02-28 | $26.34 | $45.84 | 981,000 | — | — |
| 2014-02-27 | $26.24 | $45.67 | 972,500 | — | — |
| 2014-02-26 | $26.26 | $45.70 | 1,076,000 | — | — |
| 2014-02-25 | $26.38 | $45.91 | 1,064,800 | — | — |
| 2014-02-24 | $26.52 | $46.16 | 1,142,900 | — | — |
| 2014-02-21 | $26.37 | $45.90 | 706,300 | — | — |
| 2014-02-20 | $26.31 | $45.79 | 1,081,200 | — | — |
| 2014-02-19 | $26.41 | $45.96 | 1,234,800 | — | — |
| 2014-02-18 | $26.48 | $46.09 | 1,423,800 | — | — |
| 2014-02-14 | $26.12 | $45.46 | 1,603,700 | — | — |
| 2014-02-13 | $25.80 | $44.90 | 1,136,400 | — | — |
| 2014-02-12 | $26.00 | $45.25 | 1,170,100 | — | — |
| 2014-02-11 | $25.67 | $44.68 | 1,227,900 | — | — |
| 2014-02-10 | $25.17 | $43.81 | 1,801,600 | — | — |
| 2014-02-07 | $25.40 | $44.21 | 3,180,400 | — | — |
| 2014-02-06 | $23.94 | $41.67 | 1,573,100 | — | — |
| 2014-02-05 | $23.62 | $41.11 | 1,252,400 | — | — |
| 2014-02-04 | $23.62 | $41.11 | 1,795,900 | — | — |
| 2014-02-03 | $23.37 | $40.67 | 1,001,800 | — | — |
| 2014-01-31 | $23.71 | $41.27 | 1,274,700 | — | — |
| 2014-01-30 | $24.19 | $42.10 | 731,400 | — | — |
| 2014-01-29 | $24.08 | $41.91 | 972,200 | — | — |
| 2014-01-28 | $24.45 | $42.55 | 852,300 | — | — |
| 2014-01-27 | $24.12 | $41.98 | 943,800 | — | — |
| 2014-01-24 | $24.07 | $41.89 | 1,316,200 | — | — |
| 2014-01-23 | $24.89 | $43.32 | 1,001,800 | — | — |
| 2014-01-22 | $24.94 | $43.41 | 1,418,100 | — | — |
| 2014-01-21 | $25.00 | $43.51 | 1,012,100 | — | — |
| 2014-01-17 | $24.67 | $42.94 | 1,133,300 | — | — |
| 2014-01-16 | $25.01 | $43.53 | 870,000 | — | — |
| 2014-01-15 | $24.94 | $43.41 | 1,374,600 | — | — |
| 2014-01-14 | $24.91 | $43.35 | 1,456,800 | — | — |
| 2014-01-13 | $24.56 | $42.75 | 1,887,700 | — | — |
| 2014-01-10 | $24.67 | $42.94 | 2,600,800 | — | — |
| 2014-01-09 | $23.83 | $41.47 | 1,018,400 | — | — |
| 2014-01-08 | $23.89 | $41.58 | 942,500 | — | — |
| 2014-01-07 | $23.87 | $41.54 | 654,800 | — | — |
| 2014-01-06 | $23.67 | $41.20 | 688,600 | — | — |
| 2014-01-03 | $23.72 | $41.28 | 1,400,300 | — | — |
| 2014-01-02 | $23.69 | $41.23 | 866,000 | — | — |