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
- 2013-06-21 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 | $16.53 | $16.53 | 695,500 | — | — |
| 2014-12-30 | $16.67 | $16.67 | 563,300 | — | — |
| 2014-12-29 | $16.62 | $16.62 | 680,700 | — | — |
| 2014-12-26 | $16.53 | $16.53 | 566,600 | — | — |
| 2014-12-24 | $16.48 | $16.48 | 324,500 | — | — |
| 2014-12-23 | $16.43 | $16.43 | 1,296,100 | — | — |
| 2014-12-22 | $16.45 | $16.45 | 895,800 | — | — |
| 2014-12-19 | $16.45 | $16.45 | 1,506,700 | — | — |
| 2014-12-18 | $16.09 | $16.09 | 1,545,100 | — | — |
| 2014-12-17 | $15.68 | $15.68 | 778,500 | — | — |
| 2014-12-16 | $15.05 | $15.05 | 1,126,100 | — | — |
| 2014-12-15 | $15.35 | $15.35 | 896,500 | — | — |
| 2014-12-12 | $15.46 | $15.46 | 654,400 | — | — |
| 2014-12-11 | $15.43 | $15.43 | 1,497,600 | — | — |
| 2014-12-10 | $15.19 | $15.19 | 611,200 | — | — |
| 2014-12-09 | $15.39 | $15.39 | 1,325,400 | — | — |
| 2014-12-08 | $14.84 | $14.84 | 1,778,500 | — | — |
| 2014-12-05 | $15.75 | $15.75 | 670,100 | — | — |
| 2014-12-04 | $15.90 | $15.90 | 887,700 | — | — |
| 2014-12-03 | $16.35 | $16.35 | 796,700 | — | — |
| 2014-12-02 | $15.96 | $15.96 | 704,000 | — | — |
| 2014-12-01 | $15.82 | $15.82 | 936,100 | — | — |
| 2014-11-28 | $15.82 | $15.82 | 574,200 | — | — |
| 2014-11-26 | $16.05 | $16.05 | 460,300 | — | — |
| 2014-11-25 | $16.05 | $16.05 | 766,400 | — | — |
| 2014-11-24 | $16.13 | $16.13 | 961,500 | — | — |
| 2014-11-21 | $16.27 | $16.27 | 831,200 | — | — |
| 2014-11-20 | $16.18 | $16.18 | 897,800 | — | — |
| 2014-11-19 | $16.20 | $16.20 | 1,177,800 | — | — |
| 2014-11-18 | $16.84 | $16.84 | 1,027,100 | — | — |
| 2014-11-17 | $17.00 | $17.00 | 1,158,300 | — | — |
| 2014-11-14 | $17.77 | $17.77 | 1,052,700 | — | — |
| 2014-11-13 | $17.88 | $17.88 | 1,783,500 | — | — |
| 2014-11-12 | $18.75 | $18.75 | 2,527,500 | — | — |
| 2014-11-11 | $18.19 | $18.19 | 3,611,300 | — | — |
| 2014-11-10 | $18.40 | $18.40 | 9,182,100 | — | — |
| 2014-11-07 | $16.64 | $16.64 | 1,387,300 | — | — |
| 2014-11-06 | $16.31 | $16.31 | 494,300 | — | — |
| 2014-11-05 | $16.33 | $16.33 | 572,600 | — | — |
| 2014-11-04 | $16.65 | $16.65 | 462,900 | — | — |
| 2014-11-03 | $16.63 | $16.63 | 640,400 | — | — |
| 2014-10-31 | $16.61 | $16.61 | 1,011,700 | — | — |
| 2014-10-30 | $16.71 | $16.71 | 773,800 | — | — |
| 2014-10-29 | $16.69 | $16.69 | 699,400 | — | — |
| 2014-10-28 | $16.60 | $16.60 | 984,200 | — | — |
| 2014-10-27 | $16.19 | $16.19 | 774,800 | — | — |
| 2014-10-24 | $16.51 | $16.51 | 483,900 | — | — |
| 2014-10-23 | $16.39 | $16.39 | 1,688,200 | — | — |
| 2014-10-22 | $15.92 | $15.92 | 843,500 | — | — |
| 2014-10-21 | $16.42 | $16.42 | 1,705,800 | — | — |
| 2014-10-20 | $16.40 | $16.40 | 756,400 | — | — |
| 2014-10-17 | $15.92 | $15.92 | 1,124,700 | — | — |
| 2014-10-16 | $16.45 | $16.45 | 1,333,300 | — | — |
| 2014-10-15 | $16.30 | $16.30 | 2,924,400 | — | — |
| 2014-10-14 | $15.25 | $15.25 | 1,128,900 | — | — |
| 2014-10-13 | $14.78 | $14.78 | 1,328,500 | — | — |
| 2014-10-10 | $14.70 | $14.70 | 1,924,400 | — | — |
| 2014-10-09 | $15.40 | $15.40 | 1,682,800 | — | — |
| 2014-10-08 | $16.29 | $16.29 | 1,839,200 | — | — |
| 2014-10-07 | $16.01 | $16.01 | 1,160,200 | — | — |
| 2014-10-06 | $16.24 | $16.24 | 1,462,400 | — | — |
| 2014-10-03 | $17.39 | $17.39 | 1,381,800 | — | — |
| 2014-10-02 | $17.02 | $17.02 | 2,158,100 | — | — |
| 2014-10-01 | $16.19 | $16.19 | 2,221,200 | — | — |
| 2014-09-30 | $16.86 | $16.86 | 1,319,300 | — | — |
| 2014-09-29 | $17.50 | $17.50 | 1,108,900 | — | — |
| 2014-09-26 | $18.21 | $18.21 | 1,070,800 | — | — |
| 2014-09-25 | $17.79 | $17.79 | 1,776,200 | — | — |
| 2014-09-24 | $18.83 | $18.83 | 1,337,300 | — | — |
| 2014-09-23 | $18.85 | $18.85 | 2,394,300 | — | — |
| 2014-09-22 | $18.00 | $18.00 | 1,928,500 | — | — |
| 2014-09-19 | $18.69 | $18.69 | 3,501,100 | — | — |
| 2014-09-18 | $19.16 | $19.16 | 2,944,400 | — | — |
| 2014-09-17 | $18.47 | $18.47 | 1,869,500 | — | — |
| 2014-09-16 | $17.95 | $17.95 | 1,386,400 | — | — |
| 2014-09-15 | $18.25 | $18.25 | 1,778,000 | — | — |
| 2014-09-12 | $18.51 | $18.51 | 2,203,800 | — | — |
| 2014-09-11 | $18.58 | $18.58 | 4,646,200 | — | — |
| 2014-09-10 | $16.98 | $16.98 | 884,900 | — | — |
| 2014-09-09 | $17.00 | $17.00 | 1,070,800 | — | — |
| 2014-09-08 | $17.73 | $17.73 | 986,800 | — | — |
| 2014-09-05 | $17.18 | $17.18 | 609,300 | — | — |
| 2014-09-04 | $16.97 | $16.97 | 962,100 | — | — |
| 2014-09-03 | $16.97 | $16.97 | 976,900 | — | — |
| 2014-09-02 | $17.05 | $17.05 | 787,800 | — | — |
| 2014-08-29 | $16.93 | $16.93 | 639,000 | — | — |
| 2014-08-28 | $16.83 | $16.83 | 730,600 | — | — |
| 2014-08-27 | $17.19 | $17.19 | 1,186,200 | — | — |
| 2014-08-26 | $17.49 | $17.49 | 1,183,900 | — | — |
| 2014-08-25 | $17.79 | $17.79 | 917,800 | — | — |
| 2014-08-22 | $17.65 | $17.65 | 1,514,800 | — | — |
| 2014-08-21 | $17.75 | $17.75 | 3,753,400 | — | — |
| 2014-08-20 | $16.79 | $16.79 | 1,895,700 | — | — |
| 2014-08-19 | $16.47 | $16.47 | 1,298,000 | — | — |
| 2014-08-18 | $16.36 | $16.36 | 1,592,900 | — | — |
| 2014-08-15 | $15.81 | $15.81 | 2,735,400 | — | — |
| 2014-08-14 | $14.80 | $14.80 | 1,195,600 | — | — |
| 2014-08-13 | $14.59 | $14.59 | 1,578,300 | — | — |
| 2014-08-12 | $14.51 | $14.51 | 1,872,900 | — | — |
| 2014-08-11 | $15.24 | $15.24 | 5,224,900 | — | — |
| 2014-08-08 | $15.97 | $15.97 | 1,770,800 | — | — |
| 2014-08-07 | $15.66 | $15.66 | 1,525,900 | — | — |
| 2014-08-06 | $15.69 | $15.69 | 1,606,000 | — | — |
| 2014-08-05 | $16.06 | $16.06 | 1,142,500 | — | — |
| 2014-08-04 | $16.24 | $16.24 | 1,251,100 | — | — |
| 2014-08-01 | $15.83 | $15.83 | 1,647,800 | — | — |
| 2014-07-31 | $16.21 | $16.21 | 1,632,000 | — | — |
| 2014-07-30 | $17.28 | $17.28 | 1,339,200 | — | — |
| 2014-07-29 | $16.74 | $16.74 | 1,198,200 | — | — |
| 2014-07-28 | $16.39 | $16.39 | 1,247,700 | — | — |
| 2014-07-25 | $16.99 | $16.99 | 900,800 | — | — |
| 2014-07-24 | $16.87 | $16.87 | 1,012,500 | — | — |
| 2014-07-23 | $16.96 | $16.96 | 1,169,600 | — | — |
| 2014-07-22 | $16.94 | $16.94 | 1,753,900 | — | — |
| 2014-07-21 | $16.61 | $16.61 | 924,900 | — | — |
| 2014-07-18 | $16.48 | $16.48 | 1,079,400 | — | — |
| 2014-07-17 | $16.05 | $16.05 | 1,399,500 | — | — |
| 2014-07-16 | $16.13 | $16.13 | 1,510,800 | — | — |
| 2014-07-15 | $16.20 | $16.20 | 1,969,400 | — | — |
| 2014-07-14 | $16.94 | $16.94 | 1,159,900 | — | — |
| 2014-07-11 | $16.58 | $16.58 | 1,338,700 | — | — |
| 2014-07-10 | $16.22 | $16.22 | 2,230,700 | — | — |
| 2014-07-09 | $17.03 | $17.03 | 1,017,400 | — | — |
| 2014-07-08 | $17.25 | $17.25 | 3,080,000 | — | — |
| 2014-07-07 | $18.12 | $18.12 | 1,512,600 | — | — |
| 2014-07-03 | $18.98 | $18.98 | 473,200 | — | — |
| 2014-07-02 | $18.77 | $18.77 | 1,739,000 | — | — |
| 2014-07-01 | $18.95 | $18.95 | 2,196,500 | — | — |
| 2014-06-30 | $19.56 | $19.56 | 2,001,600 | — | — |
| 2014-06-27 | $18.97 | $18.97 | 7,152,900 | — | — |
| 2014-06-26 | $18.82 | $18.82 | 1,232,200 | — | — |
| 2014-06-25 | $19.24 | $19.24 | 1,832,700 | — | — |
| 2014-06-24 | $18.58 | $18.58 | 2,550,100 | — | — |
| 2014-06-23 | $19.49 | $19.49 | 3,919,600 | — | — |
| 2014-06-20 | $18.41 | $18.41 | 2,709,800 | — | — |
| 2014-06-19 | $18.95 | $18.95 | 2,107,700 | — | — |
| 2014-06-18 | $18.89 | $18.89 | 3,077,500 | — | — |
| 2014-06-17 | $18.92 | $18.92 | 2,209,900 | — | — |
| 2014-06-16 | $18.75 | $18.75 | 2,177,800 | — | — |
| 2014-06-13 | $18.09 | $18.09 | 1,748,300 | — | — |
| 2014-06-12 | $18.14 | $18.14 | 2,633,900 | — | — |
| 2014-06-11 | $18.68 | $18.68 | 1,436,300 | — | — |
| 2014-06-10 | $19.01 | $19.01 | 1,782,600 | — | — |
| 2014-06-09 | $19.29 | $19.29 | 3,068,400 | — | — |
| 2014-06-06 | $18.48 | $18.48 | 1,975,700 | — | — |
| 2014-06-05 | $18.15 | $18.15 | 3,444,700 | — | — |
| 2014-06-04 | $18.30 | $18.30 | 2,332,500 | — | — |
| 2014-06-03 | $18.08 | $18.08 | 1,704,100 | — | — |
| 2014-06-02 | $17.82 | $17.82 | 1,597,100 | — | — |
| 2014-05-30 | $18.09 | $18.09 | 4,167,200 | — | — |
| 2014-05-29 | $18.67 | $18.67 | 3,240,900 | — | — |
| 2014-05-28 | $17.68 | $17.68 | 2,800,400 | — | — |
| 2014-05-27 | $17.49 | $17.49 | 4,189,400 | — | — |
| 2014-05-23 | $16.38 | $16.38 | 3,552,300 | — | — |
| 2014-05-22 | $16.43 | $16.43 | 4,115,300 | — | — |
| 2014-05-21 | $15.25 | $15.25 | 3,527,000 | — | — |
| 2014-05-20 | $14.51 | $14.51 | 3,034,600 | — | — |
| 2014-05-19 | $14.48 | $14.48 | 6,726,000 | — | — |
| 2014-05-16 | $13.68 | $13.68 | 5,231,400 | — | — |
| 2014-05-15 | $12.99 | $12.99 | 2,968,300 | — | — |
| 2014-05-14 | $13.42 | $13.42 | 4,677,600 | — | — |
| 2014-05-13 | $12.84 | $12.84 | 3,816,800 | — | — |
| 2014-05-12 | $12.67 | $12.67 | 9,647,100 | — | — |
| 2014-05-09 | $11.93 | $11.93 | 3,371,600 | — | — |
| 2014-05-08 | $12.23 | $12.23 | 2,159,500 | — | — |
| 2014-05-07 | $12.68 | $12.68 | 2,941,200 | — | — |
| 2014-05-06 | $13.26 | $13.26 | 1,700,900 | — | — |
| 2014-05-05 | $13.66 | $13.66 | 3,233,600 | — | — |
| 2014-05-02 | $13.42 | $13.42 | 2,295,800 | — | — |
| 2014-05-01 | $13.31 | $13.31 | 3,050,200 | — | — |
| 2014-04-30 | $13.52 | $13.52 | 4,244,300 | — | — |
| 2014-04-29 | $13.12 | $13.12 | 19,358,600 | — | — |
| 2014-04-28 | $18.38 | $18.38 | 4,211,500 | — | — |
| 2014-04-25 | $18.25 | $18.25 | 2,557,200 | — | — |
| 2014-04-24 | $19.32 | $19.32 | 1,766,400 | — | — |
| 2014-04-23 | $19.75 | $19.75 | 3,129,900 | — | — |
| 2014-04-22 | $19.57 | $19.57 | 3,149,900 | — | — |
| 2014-04-21 | $19.11 | $19.11 | 3,425,400 | — | — |
| 2014-04-17 | $17.97 | $17.97 | 4,301,900 | — | — |
| 2014-04-16 | $16.99 | $16.99 | 3,153,200 | — | — |
| 2014-04-15 | $16.13 | $16.13 | 4,996,300 | — | — |
| 2014-04-14 | $16.79 | $16.79 | 5,920,200 | — | — |
| 2014-04-11 | $18.19 | $18.19 | 3,149,600 | — | — |
| 2014-04-10 | $19.56 | $19.56 | 7,024,900 | — | — |
| 2014-04-09 | $19.36 | $19.36 | 3,347,700 | — | — |
| 2014-04-08 | $18.13 | $18.13 | 2,554,300 | — | — |
| 2014-04-07 | $18.65 | $18.65 | 4,935,300 | — | — |
| 2014-04-04 | $20.27 | $20.27 | 2,965,500 | — | — |
| 2014-04-03 | $21.17 | $21.17 | 2,710,700 | — | — |
| 2014-04-02 | $22.13 | $22.13 | 3,576,100 | — | — |
| 2014-04-01 | $21.42 | $21.42 | 2,820,400 | — | — |
| 2014-03-31 | $20.54 | $20.54 | 2,027,800 | — | — |
| 2014-03-28 | $20.13 | $20.13 | 3,103,300 | — | — |
| 2014-03-27 | $21.17 | $21.17 | 1,228,600 | — | — |
| 2014-03-26 | $21.69 | $21.69 | 2,470,000 | — | — |
| 2014-03-25 | $21.86 | $21.86 | 2,116,900 | — | — |
| 2014-03-24 | $21.77 | $21.77 | 2,017,400 | — | — |
| 2014-03-21 | $21.93 | $21.93 | 4,161,400 | — | — |
| 2014-03-20 | $22.80 | $22.80 | 1,349,000 | — | — |
| 2014-03-19 | $22.69 | $22.69 | 1,553,600 | — | — |
| 2014-03-18 | $23.08 | $23.08 | 2,212,300 | — | — |
| 2014-03-17 | $22.55 | $22.55 | 2,501,900 | — | — |
| 2014-03-14 | $21.85 | $21.85 | 3,081,200 | — | — |
| 2014-03-13 | $21.99 | $21.99 | 10,569,100 | — | — |
| 2014-03-12 | $23.88 | $23.88 | 4,067,400 | — | — |
| 2014-03-11 | $23.67 | $23.67 | 3,236,400 | — | — |
| 2014-03-10 | $24.55 | $24.55 | 2,990,700 | — | — |
| 2014-03-07 | $24.80 | $24.80 | 4,431,200 | — | — |
| 2014-03-06 | $24.29 | $24.29 | 5,170,100 | — | — |
| 2014-03-05 | $24.35 | $24.35 | 7,115,000 | — | — |
| 2014-03-04 | $21.70 | $21.70 | 2,843,400 | — | — |
| 2014-03-03 | $20.65 | $20.65 | 1,635,900 | — | — |
| 2014-02-28 | $20.85 | $20.85 | 1,806,900 | — | — |
| 2014-02-27 | $21.30 | $21.30 | 1,939,100 | — | — |
| 2014-02-26 | $20.47 | $20.47 | 1,947,400 | — | — |
| 2014-02-25 | $20.45 | $20.45 | 2,275,300 | — | — |
| 2014-02-24 | $19.52 | $19.52 | 2,098,000 | — | — |
| 2014-02-21 | $20.03 | $20.03 | 1,566,100 | — | — |
| 2014-02-20 | $20.02 | $20.02 | 1,920,000 | — | — |
| 2014-02-19 | $20.56 | $20.56 | 3,382,600 | — | — |
| 2014-02-18 | $20.00 | $20.00 | 2,229,100 | — | — |
| 2014-02-14 | $19.87 | $19.87 | 5,380,800 | — | — |
| 2014-02-13 | $21.91 | $21.91 | 1,973,000 | — | — |
| 2014-02-12 | $21.58 | $21.58 | 1,589,200 | — | — |
| 2014-02-11 | $21.09 | $21.09 | 1,963,700 | — | — |
| 2014-02-10 | $20.90 | $20.90 | 1,909,300 | — | — |
| 2014-02-07 | $20.82 | $20.82 | 3,561,200 | — | — |
| 2014-02-06 | $19.77 | $19.77 | 1,650,900 | — | — |
| 2014-02-05 | $19.22 | $19.22 | 2,892,500 | — | — |
| 2014-02-04 | $19.32 | $19.32 | 1,983,800 | — | — |
| 2014-02-03 | $18.85 | $18.85 | 3,679,700 | — | — |
| 2014-01-31 | $20.39 | $20.39 | 1,767,500 | — | — |
| 2014-01-30 | $21.34 | $21.34 | 4,371,100 | — | — |
| 2014-01-29 | $20.16 | $20.16 | 3,302,000 | — | — |
| 2014-01-28 | $21.00 | $21.00 | 2,051,700 | — | — |
| 2014-01-27 | $21.00 | $21.00 | 4,688,700 | — | — |
| 2014-01-24 | $23.22 | $23.22 | 3,073,900 | — | — |
| 2014-01-23 | $24.04 | $24.04 | 3,119,700 | — | — |
| 2014-01-22 | $25.14 | $25.14 | 5,178,300 | — | — |
| 2014-01-21 | $24.70 | $24.70 | 5,248,800 | — | — |
| 2014-01-17 | $23.38 | $23.38 | 4,658,200 | — | — |
| 2014-01-16 | $23.01 | $23.01 | 2,531,000 | — | — |
| 2014-01-15 | $22.69 | $22.69 | 3,273,100 | — | — |
| 2014-01-14 | $23.01 | $23.01 | 2,698,900 | — | — |
| 2014-01-13 | $23.01 | $23.01 | 3,093,400 | — | — |
| 2014-01-10 | $22.72 | $22.72 | 6,484,900 | — | — |
| 2014-01-09 | $24.16 | $24.16 | 4,079,900 | — | — |
| 2014-01-08 | $23.92 | $23.92 | 7,906,900 | — | — |
| 2014-01-07 | $26.25 | $26.25 | 6,648,500 | — | — |
| 2014-01-06 | $23.88 | $23.88 | 3,752,300 | — | — |
| 2014-01-03 | $23.91 | $23.91 | 3,232,700 | — | — |
| 2014-01-02 | $24.38 | $24.38 | 2,224,900 | — | — |