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
- 2000-03-27 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 | $21.23 | $21.23 | 2,490,000 | — | — |
| 2014-12-30 | $21.55 | $21.55 | 2,421,600 | — | — |
| 2014-12-29 | $21.57 | $21.57 | 2,303,400 | — | — |
| 2014-12-26 | $21.65 | $21.65 | 1,540,200 | — | — |
| 2014-12-24 | $21.79 | $21.79 | 1,487,400 | — | — |
| 2014-12-23 | $21.60 | $21.60 | 3,870,000 | — | — |
| 2014-12-22 | $22.08 | $22.08 | 4,238,400 | — | — |
| 2014-12-19 | $22.20 | $22.20 | 9,092,400 | — | — |
| 2014-12-18 | $21.90 | $21.90 | 7,766,400 | — | — |
| 2014-12-17 | $21.62 | $21.62 | 7,866,000 | — | — |
| 2014-12-16 | $20.91 | $20.91 | 6,381,600 | — | — |
| 2014-12-15 | $21.17 | $21.17 | 9,469,200 | — | — |
| 2014-12-12 | $21.48 | $21.48 | 5,665,200 | — | — |
| 2014-12-11 | $22.01 | $22.01 | 7,560,600 | — | — |
| 2014-12-10 | $21.73 | $21.73 | 5,716,200 | — | — |
| 2014-12-09 | $22.25 | $22.25 | 8,337,000 | — | — |
| 2014-12-08 | $22.02 | $22.02 | 11,658,000 | — | — |
| 2014-12-05 | $21.62 | $21.62 | 7,624,800 | — | — |
| 2014-12-04 | $21.67 | $21.67 | 4,951,800 | — | — |
| 2014-12-03 | $21.91 | $21.91 | 3,987,600 | — | — |
| 2014-12-02 | $22.07 | $22.07 | 4,961,400 | — | — |
| 2014-12-01 | $21.57 | $21.57 | 3,675,000 | — | — |
| 2014-11-28 | $21.61 | $21.61 | 1,845,000 | — | — |
| 2014-11-26 | $21.53 | $21.53 | 4,000,200 | — | — |
| 2014-11-25 | $21.26 | $21.26 | 5,472,000 | — | — |
| 2014-11-24 | $21.25 | $21.25 | 9,220,800 | — | — |
| 2014-11-21 | $20.58 | $20.58 | 5,961,000 | — | — |
| 2014-11-20 | $20.90 | $20.90 | 3,294,600 | — | — |
| 2014-11-19 | $20.93 | $20.93 | 4,568,400 | — | — |
| 2014-11-18 | $21.31 | $21.31 | 2,912,400 | — | — |
| 2014-11-17 | $21.04 | $21.04 | 4,288,800 | — | — |
| 2014-11-14 | $20.75 | $20.75 | 4,717,800 | — | — |
| 2014-11-13 | $20.76 | $20.76 | 4,446,000 | — | — |
| 2014-11-12 | $20.49 | $20.49 | 5,975,400 | — | — |
| 2014-11-11 | $20.80 | $20.80 | 2,539,200 | — | — |
| 2014-11-10 | $20.77 | $20.77 | 4,095,000 | — | — |
| 2014-11-07 | $20.46 | $20.46 | 6,274,200 | — | — |
| 2014-11-06 | $20.59 | $20.59 | 4,762,800 | — | — |
| 2014-11-05 | $20.18 | $20.18 | 5,344,800 | — | — |
| 2014-11-04 | $19.96 | $19.96 | 6,469,800 | — | — |
| 2014-11-03 | $19.99 | $19.99 | 4,899,000 | — | — |
| 2014-10-31 | $20.15 | $20.15 | 3,838,800 | — | — |
| 2014-10-30 | $20.05 | $20.05 | 3,958,800 | — | — |
| 2014-10-29 | $20.00 | $20.00 | 8,347,200 | — | — |
| 2014-10-28 | $19.71 | $19.71 | 5,991,000 | — | — |
| 2014-10-27 | $19.50 | $19.50 | 8,329,800 | — | — |
| 2014-10-24 | $19.46 | $19.46 | 16,916,400 | — | — |
| 2014-10-23 | $17.53 | $17.53 | 8,827,200 | — | — |
| 2014-10-22 | $17.54 | $17.54 | 5,007,000 | — | — |
| 2014-10-21 | $17.64 | $17.64 | 5,232,000 | — | — |
| 2014-10-20 | $16.98 | $16.98 | 5,416,800 | — | — |
| 2014-10-17 | $16.50 | $16.50 | 6,993,600 | — | — |
| 2014-10-16 | $16.34 | $16.34 | 7,574,400 | — | — |
| 2014-10-15 | $16.67 | $16.67 | 7,904,400 | — | — |
| 2014-10-14 | $17.08 | $17.08 | 6,747,600 | — | — |
| 2014-10-13 | $17.22 | $17.22 | 4,266,600 | — | — |
| 2014-10-10 | $17.43 | $17.43 | 4,287,000 | — | — |
| 2014-10-09 | $17.61 | $17.61 | 4,882,200 | — | — |
| 2014-10-08 | $17.78 | $17.78 | 5,115,600 | — | — |
| 2014-10-07 | $17.67 | $17.67 | 4,350,600 | — | — |
| 2014-10-06 | $17.82 | $17.82 | 5,169,000 | — | — |
| 2014-10-03 | $17.70 | $17.70 | 4,254,000 | — | — |
| 2014-10-02 | $17.38 | $17.38 | 4,242,000 | — | — |
| 2014-10-01 | $17.23 | $17.23 | 5,938,800 | — | — |
| 2014-09-30 | $17.03 | $17.03 | 2,740,800 | — | — |
| 2014-09-29 | $17.20 | $17.20 | 3,240,000 | — | — |
| 2014-09-26 | $17.13 | $17.13 | 3,136,200 | — | — |
| 2014-09-25 | $17.11 | $17.11 | 3,331,800 | — | — |
| 2014-09-24 | $17.26 | $17.26 | 3,450,600 | — | — |
| 2014-09-23 | $17.20 | $17.20 | 3,951,000 | — | — |
| 2014-09-22 | $17.33 | $17.33 | 3,920,400 | — | — |
| 2014-09-19 | $17.34 | $17.34 | 8,625,000 | — | — |
| 2014-09-18 | $17.22 | $17.22 | 3,465,000 | — | — |
| 2014-09-17 | $17.08 | $17.08 | 3,784,800 | — | — |
| 2014-09-16 | $16.83 | $16.83 | 5,703,000 | — | — |
| 2014-09-15 | $16.90 | $16.90 | 6,764,400 | — | — |
| 2014-09-12 | $16.61 | $16.61 | 5,812,800 | — | — |
| 2014-09-11 | $16.86 | $16.86 | 4,126,200 | — | — |
| 2014-09-10 | $16.75 | $16.75 | 4,687,800 | — | — |
| 2014-09-09 | $16.51 | $16.51 | 4,464,000 | — | — |
| 2014-09-08 | $16.49 | $16.49 | 8,116,800 | — | — |
| 2014-09-05 | $16.49 | $16.49 | 5,018,400 | — | — |
| 2014-09-04 | $16.41 | $16.41 | 4,645,800 | — | — |
| 2014-09-03 | $16.32 | $16.32 | 5,202,000 | — | — |
| 2014-09-02 | $16.26 | $16.26 | 5,887,200 | — | — |
| 2014-08-29 | $16.54 | $16.54 | 4,378,800 | — | — |
| 2014-08-28 | $16.38 | $16.38 | 3,717,600 | — | — |
| 2014-08-27 | $16.25 | $16.25 | 4,189,200 | — | — |
| 2014-08-26 | $16.47 | $16.47 | 4,553,400 | — | — |
| 2014-08-25 | $16.42 | $16.42 | 2,727,000 | — | — |
| 2014-08-22 | $16.40 | $16.40 | 3,896,400 | — | — |
| 2014-08-21 | $16.45 | $16.45 | 5,689,800 | — | — |
| 2014-08-20 | $16.26 | $16.26 | 5,356,800 | — | — |
| 2014-08-19 | $16.33 | $16.33 | 3,485,400 | — | — |
| 2014-08-18 | $16.32 | $16.32 | 4,878,000 | — | — |
| 2014-08-15 | $16.10 | $16.10 | 4,743,600 | — | — |
| 2014-08-14 | $15.95 | $15.95 | 5,148,000 | — | — |
| 2014-08-13 | $15.98 | $15.98 | 5,093,400 | — | — |
| 2014-08-12 | $15.83 | $15.83 | 4,419,600 | — | — |
| 2014-08-11 | $15.75 | $15.75 | 3,082,200 | — | — |
| 2014-08-08 | $15.79 | $15.78 | 3,917,400 | — | — |
| 2014-08-07 | $15.73 | $15.73 | 6,906,600 | — | — |
| 2014-08-06 | $15.84 | $15.84 | 7,248,600 | — | — |
| 2014-08-05 | $15.64 | $15.63 | 8,446,800 | — | — |
| 2014-08-04 | $15.57 | $15.57 | 6,466,800 | — | — |
| 2014-08-01 | $15.33 | $15.33 | 11,399,400 | — | — |
| 2014-07-31 | $15.04 | $15.04 | 13,731,000 | — | — |
| 2014-07-30 | $15.48 | $15.48 | 34,095,000 | — | — |
| 2014-07-29 | $14.07 | $14.07 | 6,547,800 | — | — |
| 2014-07-28 | $14.15 | $14.15 | 10,569,600 | — | — |
| 2014-07-25 | $14.17 | $14.17 | 8,001,600 | — | — |
| 2014-07-24 | $14.20 | $14.20 | 13,453,200 | — | — |
| 2014-07-23 | $14.26 | $14.26 | 3,406,200 | — | — |
| 2014-07-22 | $14.28 | $14.28 | 4,757,400 | — | — |
| 2014-07-21 | $14.22 | $14.22 | 5,512,800 | — | — |
| 2014-07-18 | $14.22 | $14.22 | 11,776,800 | — | — |
| 2014-07-17 | $14.17 | $14.17 | 5,500,200 | — | — |
| 2014-07-16 | $14.40 | $14.40 | 4,137,000 | — | — |
| 2014-07-15 | $14.59 | $14.59 | 5,970,000 | — | — |
| 2014-07-14 | $14.47 | $14.47 | 5,544,600 | — | — |
| 2014-07-11 | $14.66 | $14.66 | 3,369,600 | — | — |
| 2014-07-10 | $14.69 | $14.69 | 2,510,400 | — | — |
| 2014-07-09 | $14.65 | $14.65 | 2,190,000 | — | — |
| 2014-07-08 | $14.49 | $14.49 | 3,026,400 | — | — |
| 2014-07-07 | $14.57 | $14.57 | 2,643,600 | — | — |
| 2014-07-03 | $14.68 | $14.68 | 3,950,400 | — | — |
| 2014-07-02 | $14.63 | $14.63 | 3,420,000 | — | — |
| 2014-07-01 | $14.52 | $14.52 | 4,433,400 | — | — |
| 2014-06-30 | $14.31 | $14.31 | 5,749,200 | — | — |
| 2014-06-27 | $14.64 | $14.64 | 9,028,800 | — | — |
| 2014-06-26 | $14.32 | $14.32 | 2,553,000 | — | — |
| 2014-06-25 | $14.12 | $14.12 | 4,020,600 | — | — |
| 2014-06-24 | $14.13 | $14.13 | 3,588,000 | — | — |
| 2014-06-23 | $14.28 | $14.28 | 5,256,600 | — | — |
| 2014-06-20 | $14.22 | $14.22 | 9,763,800 | — | — |
| 2014-06-19 | $14.01 | $14.01 | 4,896,000 | — | — |
| 2014-06-18 | $13.82 | $13.82 | 4,490,400 | — | — |
| 2014-06-17 | $13.68 | $13.68 | 12,733,800 | — | — |
| 2014-06-16 | $13.07 | $13.07 | 7,231,200 | — | — |
| 2014-06-13 | $13.06 | $13.06 | 9,241,800 | — | — |
| 2014-06-12 | $13.32 | $13.32 | 11,381,400 | — | — |
| 2014-06-11 | $13.75 | $13.75 | 7,706,400 | — | — |
| 2014-06-10 | $13.45 | $13.45 | 4,635,600 | — | — |
| 2014-06-09 | $13.47 | $13.47 | 3,600,000 | — | — |
| 2014-06-06 | $13.40 | $13.40 | 3,311,400 | — | — |
| 2014-06-05 | $13.40 | $13.40 | 5,438,400 | — | — |
| 2014-06-04 | $13.41 | $13.41 | 3,314,400 | — | — |
| 2014-06-03 | $13.43 | $13.43 | 3,208,800 | — | — |
| 2014-06-02 | $13.44 | $13.44 | 5,366,400 | — | — |
| 2014-05-30 | $13.53 | $13.53 | 5,544,000 | — | — |
| 2014-05-29 | $13.42 | $13.42 | 3,586,200 | — | — |
| 2014-05-28 | $13.39 | $13.39 | 9,634,200 | — | — |
| 2014-05-27 | $13.25 | $13.25 | 11,555,400 | — | — |
| 2014-05-23 | $13.46 | $13.46 | 11,368,800 | — | — |
| 2014-05-22 | $13.57 | $13.57 | 13,255,200 | — | — |
| 2014-05-21 | $14.16 | $14.16 | 6,698,400 | — | — |
| 2014-05-20 | $14.19 | $14.19 | 10,543,200 | — | — |
| 2014-05-19 | $14.41 | $14.41 | 4,375,200 | — | — |
| 2014-05-16 | $14.34 | $14.34 | 4,276,800 | — | — |
| 2014-05-15 | $14.31 | $14.31 | 7,952,400 | — | — |
| 2014-05-14 | $14.34 | $14.34 | 2,824,200 | — | — |
| 2014-05-13 | $14.35 | $14.35 | 2,977,200 | — | — |
| 2014-05-12 | $14.37 | $14.37 | 3,174,600 | — | — |
| 2014-05-09 | $14.23 | $14.23 | 5,088,600 | — | — |
| 2014-05-08 | $13.98 | $13.98 | 4,648,200 | — | — |
| 2014-05-07 | $13.96 | $13.96 | 4,997,400 | — | — |
| 2014-05-06 | $13.88 | $13.88 | 4,051,200 | — | — |
| 2014-05-05 | $13.99 | $13.99 | 6,001,200 | — | — |
| 2014-05-02 | $13.72 | $13.72 | 3,627,000 | — | — |
| 2014-05-01 | $13.74 | $13.74 | 6,033,600 | — | — |
| 2014-04-30 | $13.58 | $13.58 | 5,759,400 | — | — |
| 2014-04-29 | $13.55 | $13.55 | 4,968,600 | — | — |
| 2014-04-28 | $13.53 | $13.53 | 4,779,600 | — | — |
| 2014-04-25 | $13.42 | $13.42 | 8,208,000 | — | — |
| 2014-04-24 | $13.38 | $13.38 | 5,718,000 | — | — |
| 2014-04-23 | $13.32 | $13.32 | 6,356,400 | — | — |
| 2014-04-22 | $13.29 | $13.29 | 8,950,200 | — | — |
| 2014-04-21 | $13.19 | $13.19 | 14,883,600 | — | — |
| 2014-04-17 | $13.55 | $13.55 | 12,800,400 | — | — |
| 2014-04-16 | $13.41 | $13.41 | 7,136,400 | — | — |
| 2014-04-15 | $13.45 | $13.45 | 11,867,400 | — | — |
| 2014-04-14 | $13.50 | $13.50 | 43,350,600 | — | — |
| 2014-04-11 | $12.16 | $12.16 | 8,925,600 | — | — |
| 2014-04-10 | $12.42 | $12.42 | 8,834,400 | — | — |
| 2014-04-09 | $12.50 | $12.50 | 8,125,800 | — | — |
| 2014-04-08 | $12.44 | $12.44 | 5,310,600 | — | — |
| 2014-04-07 | $12.28 | $12.28 | 6,410,400 | — | — |
| 2014-04-04 | $12.38 | $12.38 | 4,488,000 | — | — |
| 2014-04-03 | $12.53 | $12.53 | 7,041,000 | — | — |
| 2014-04-02 | $12.47 | $12.47 | 5,015,400 | — | — |
| 2014-04-01 | $12.37 | $12.37 | 4,501,200 | — | — |
| 2014-03-31 | $12.36 | $12.36 | 24,340,200 | — | — |
| 2014-03-28 | $11.86 | $11.86 | 15,146,400 | — | — |
| 2014-03-27 | $11.88 | $11.88 | 6,549,600 | — | — |
| 2014-03-26 | $12.19 | $12.19 | 6,580,200 | — | — |
| 2014-03-25 | $12.05 | $12.05 | 5,845,800 | — | — |
| 2014-03-24 | $11.82 | $11.82 | 6,927,000 | — | — |
| 2014-03-21 | $12.02 | $12.02 | 7,479,000 | — | — |
| 2014-03-20 | $12.17 | $12.17 | 4,174,200 | — | — |
| 2014-03-19 | $12.32 | $12.32 | 6,076,200 | — | — |
| 2014-03-18 | $12.16 | $12.16 | 3,218,400 | — | — |
| 2014-03-17 | $12.06 | $12.06 | 4,132,800 | — | — |
| 2014-03-14 | $12.02 | $12.02 | 6,277,200 | — | — |
| 2014-03-13 | $12.00 | $12.00 | 3,790,800 | — | — |
| 2014-03-12 | $12.31 | $12.31 | 4,152,600 | — | — |
| 2014-03-11 | $12.20 | $12.20 | 3,452,400 | — | — |
| 2014-03-10 | $12.18 | $12.18 | 9,079,800 | — | — |
| 2014-03-07 | $12.01 | $12.01 | 5,751,600 | — | — |
| 2014-03-06 | $12.05 | $12.05 | 11,376,000 | — | — |
| 2014-03-05 | $12.09 | $12.09 | 9,204,000 | — | — |
| 2014-03-04 | $11.73 | $11.73 | 6,294,600 | — | — |
| 2014-03-03 | $11.50 | $11.50 | 7,399,200 | — | — |
| 2014-02-28 | $11.63 | $11.63 | 9,092,400 | — | — |
| 2014-02-27 | $11.37 | $11.37 | 5,718,600 | — | — |
| 2014-02-26 | $11.31 | $11.31 | 3,547,800 | — | — |
| 2014-02-25 | $11.31 | $11.31 | 4,285,800 | — | — |
| 2014-02-24 | $11.48 | $11.48 | 5,490,000 | — | — |
| 2014-02-21 | $11.37 | $11.37 | 5,951,400 | — | — |
| 2014-02-20 | $11.35 | $11.35 | 4,527,600 | — | — |
| 2014-02-19 | $11.17 | $11.17 | 4,315,800 | — | — |
| 2014-02-18 | $11.27 | $11.27 | 6,606,600 | — | — |
| 2014-02-14 | $11.26 | $11.26 | 12,903,600 | — | — |
| 2014-02-13 | $11.20 | $11.20 | 6,432,000 | — | — |
| 2014-02-12 | $11.12 | $11.12 | 6,085,200 | — | — |
| 2014-02-11 | $11.16 | $11.16 | 6,097,200 | — | — |
| 2014-02-10 | $11.17 | $11.17 | 7,216,800 | — | — |
| 2014-02-07 | $11.16 | $11.16 | 6,621,600 | — | — |
| 2014-02-06 | $11.10 | $11.10 | 6,420,000 | — | — |
| 2014-02-05 | $11.09 | $11.09 | 12,042,600 | — | — |
| 2014-02-04 | $10.96 | $10.96 | 18,950,400 | — | — |
| 2014-02-03 | $10.70 | $10.70 | 13,936,200 | — | — |
| 2014-01-31 | $10.85 | $10.85 | 9,063,600 | — | — |
| 2014-01-30 | $10.91 | $10.91 | 5,415,000 | — | — |
| 2014-01-29 | $10.86 | $10.86 | 8,175,000 | — | — |
| 2014-01-28 | $11.05 | $11.05 | 5,804,400 | — | — |
| 2014-01-27 | $11.06 | $11.06 | 11,434,200 | — | — |
| 2014-01-24 | $11.47 | $11.47 | 10,120,200 | — | — |
| 2014-01-23 | $11.38 | $11.38 | 5,389,800 | — | — |
| 2014-01-22 | $11.37 | $11.37 | 13,620,600 | — | — |
| 2014-01-21 | $11.62 | $11.62 | 15,920,400 | — | — |
| 2014-01-17 | $11.42 | $11.42 | 23,621,400 | — | — |
| 2014-01-16 | $12.11 | $12.11 | 12,545,400 | — | — |
| 2014-01-15 | $11.98 | $11.98 | 16,347,000 | — | — |
| 2014-01-14 | $11.77 | $11.77 | 7,861,200 | — | — |
| 2014-01-13 | $11.46 | $11.46 | 6,085,800 | — | — |
| 2014-01-10 | $11.41 | $11.41 | 6,825,000 | — | — |
| 2014-01-09 | $11.40 | $11.40 | 5,394,600 | — | — |
| 2014-01-08 | $11.12 | $11.12 | 7,804,200 | — | — |
| 2014-01-07 | $11.21 | $11.21 | 5,431,800 | — | — |
| 2014-01-06 | $11.06 | $11.06 | 11,344,800 | — | — |
| 2014-01-03 | $11.21 | $11.21 | 7,961,400 | — | — |
| 2014-01-02 | $10.99 | $10.99 | 5,004,000 | — | — |