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
- 2011-06-02 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 | $17.00 | $17.44 | 317,600 | — | — |
| 2014-12-30 | $17.10 | $17.55 | 371,200 | — | — |
| 2014-12-29 | $17.34 | $17.80 | 302,600 | — | — |
| 2014-12-26 | $17.26 | $17.71 | 144,000 | — | — |
| 2014-12-24 | $17.13 | $17.58 | 201,000 | — | — |
| 2014-12-23 | $16.97 | $17.41 | 605,200 | — | — |
| 2014-12-22 | $17.75 | $18.21 | 412,600 | — | — |
| 2014-12-19 | $17.76 | $18.23 | 1,623,600 | — | — |
| 2014-12-18 | $17.38 | $17.83 | 1,023,600 | — | — |
| 2014-12-17 | $16.71 | $17.14 | 957,600 | — | — |
| 2014-12-16 | $16.42 | $16.84 | 1,262,800 | — | — |
| 2014-12-15 | $15.84 | $16.25 | 1,096,800 | — | — |
| 2014-12-12 | $15.98 | $16.39 | 748,200 | — | — |
| 2014-12-11 | $16.37 | $16.80 | 662,000 | — | — |
| 2014-12-10 | $16.64 | $17.08 | 587,200 | — | — |
| 2014-12-09 | $16.82 | $17.26 | 693,200 | — | — |
| 2014-12-08 | $16.76 | $17.20 | 601,200 | — | — |
| 2014-12-05 | $17.20 | $17.64 | 777,400 | — | — |
| 2014-12-04 | $17.30 | $17.75 | 823,000 | — | — |
| 2014-12-03 | $17.39 | $17.68 | 1,390,400 | — | — |
| 2014-12-02 | $18.00 | $18.30 | 1,147,000 | — | — |
| 2014-12-01 | $18.33 | $18.64 | 785,600 | — | — |
| 2014-11-28 | $18.62 | $18.94 | 377,800 | — | — |
| 2014-11-26 | $18.52 | $18.83 | 221,200 | — | — |
| 2014-11-25 | $18.45 | $18.76 | 441,400 | — | — |
| 2014-11-24 | $18.43 | $18.74 | 400,000 | — | — |
| 2014-11-21 | $18.41 | $18.72 | 343,200 | — | — |
| 2014-11-20 | $18.28 | $18.59 | 340,000 | — | — |
| 2014-11-19 | $18.19 | $18.50 | 932,600 | — | — |
| 2014-11-18 | $18.54 | $18.85 | 555,400 | — | — |
| 2014-11-17 | $18.15 | $18.46 | 413,200 | — | — |
| 2014-11-14 | $18.08 | $18.39 | 580,200 | — | — |
| 2014-11-13 | $18.25 | $18.56 | 611,000 | — | — |
| 2014-11-12 | $18.01 | $18.32 | 599,400 | — | — |
| 2014-11-11 | $18.15 | $18.46 | 859,600 | — | — |
| 2014-11-10 | $17.95 | $18.25 | 1,010,200 | — | — |
| 2014-11-07 | $17.83 | $18.14 | 4,297,400 | — | — |
| 2014-11-06 | $18.18 | $18.49 | 4,939,600 | — | — |
| 2014-11-05 | $17.77 | $18.07 | 2,492,800 | — | — |
| 2014-11-04 | $17.63 | $17.92 | 2,010,800 | — | — |
| 2014-11-03 | $17.28 | $17.57 | 1,092,000 | — | — |
| 2014-10-31 | $17.70 | $17.99 | 1,232,000 | — | — |
| 2014-10-30 | $17.40 | $17.69 | 915,400 | — | — |
| 2014-10-29 | $17.56 | $17.85 | 3,222,200 | — | — |
| 2014-10-28 | $17.42 | $17.72 | 1,905,200 | — | — |
| 2014-10-27 | $17.45 | $17.75 | 1,639,800 | — | — |
| 2014-10-24 | $17.16 | $17.45 | 1,074,600 | — | — |
| 2014-10-23 | $16.77 | $17.05 | 1,812,600 | — | — |
| 2014-10-22 | $16.55 | $16.83 | 1,436,200 | — | — |
| 2014-10-21 | $16.45 | $16.73 | 838,200 | — | — |
| 2014-10-20 | $15.87 | $16.14 | 1,074,000 | — | — |
| 2014-10-17 | $16.48 | $16.76 | 6,032,200 | — | — |
| 2014-10-16 | $15.55 | $15.81 | 2,813,000 | — | — |
| 2014-10-15 | $15.00 | $15.25 | 866,200 | — | — |
| 2014-10-14 | $14.98 | $15.23 | 1,868,600 | — | — |
| 2014-10-13 | $14.89 | $15.14 | 1,331,400 | — | — |
| 2014-10-10 | $15.30 | $15.55 | 2,957,600 | — | — |
| 2014-10-09 | $15.35 | $15.61 | 3,078,800 | — | — |
| 2014-10-08 | $17.02 | $17.31 | 1,985,600 | — | — |
| 2014-10-07 | $16.80 | $17.08 | 2,067,600 | — | — |
| 2014-10-06 | $17.21 | $17.50 | 3,018,600 | — | — |
| 2014-10-03 | $17.55 | $17.85 | 2,007,200 | — | — |
| 2014-10-02 | $17.55 | $17.84 | 2,691,200 | — | — |
| 2014-10-01 | $17.25 | $17.55 | 774,000 | — | — |
| 2014-09-30 | $17.57 | $17.86 | 536,400 | — | — |
| 2014-09-29 | $17.70 | $18.00 | 510,200 | — | — |
| 2014-09-26 | $17.61 | $17.91 | 3,930,000 | — | — |
| 2014-09-25 | $17.67 | $17.97 | 982,400 | — | — |
| 2014-09-24 | $18.16 | $18.47 | 538,400 | — | — |
| 2014-09-23 | $17.66 | $17.96 | 1,476,000 | — | — |
| 2014-09-22 | $18.44 | $18.75 | 473,200 | — | — |
| 2014-09-19 | $18.68 | $19.00 | 1,985,600 | — | — |
| 2014-09-18 | $18.56 | $18.87 | 1,610,800 | — | — |
| 2014-09-17 | $18.53 | $18.84 | 571,400 | — | — |
| 2014-09-16 | $18.49 | $18.80 | 778,200 | — | — |
| 2014-09-15 | $18.43 | $18.75 | 1,358,000 | — | — |
| 2014-09-12 | $18.88 | $19.19 | 704,000 | — | — |
| 2014-09-11 | $19.13 | $19.45 | 1,311,400 | — | — |
| 2014-09-10 | $19.55 | $19.88 | 1,349,600 | — | — |
| 2014-09-09 | $19.25 | $19.58 | 1,378,200 | — | — |
| 2014-09-08 | $19.55 | $19.88 | 1,242,600 | — | — |
| 2014-09-05 | $19.80 | $20.13 | 1,155,400 | — | — |
| 2014-09-04 | $19.59 | $19.93 | 2,220,800 | — | — |
| 2014-09-03 | $20.06 | $20.39 | 1,433,800 | — | — |
| 2014-09-02 | $19.93 | $20.27 | 1,160,800 | — | — |
| 2014-08-29 | $20.08 | $20.41 | 1,050,600 | — | — |
| 2014-08-28 | $19.87 | $20.21 | 669,200 | — | — |
| 2014-08-27 | $20.00 | $20.34 | 1,756,800 | — | — |
| 2014-08-26 | $19.50 | $19.83 | 1,223,600 | — | — |
| 2014-08-25 | $19.77 | $20.10 | 751,600 | — | — |
| 2014-08-22 | $19.43 | $19.76 | 1,964,200 | — | — |
| 2014-08-21 | $19.25 | $19.58 | 1,544,600 | — | — |
| 2014-08-20 | $18.94 | $19.26 | 965,000 | — | — |
| 2014-08-19 | $18.63 | $18.94 | 2,017,000 | — | — |
| 2014-08-18 | $18.05 | $18.35 | 1,478,800 | — | — |
| 2014-08-15 | $17.77 | $18.07 | 1,822,800 | — | — |
| 2014-08-14 | $17.81 | $18.11 | 1,092,600 | — | — |
| 2014-08-13 | $17.70 | $18.00 | 1,995,600 | — | — |
| 2014-08-12 | $17.65 | $17.95 | 1,153,800 | — | — |
| 2014-08-11 | $17.76 | $18.06 | 1,308,800 | — | — |
| 2014-08-08 | $17.68 | $17.98 | 1,617,200 | — | — |
| 2014-08-07 | $17.35 | $17.64 | 1,301,000 | — | — |
| 2014-08-06 | $18.09 | $18.40 | 1,328,600 | — | — |
| 2014-08-05 | $18.09 | $18.40 | 2,288,000 | — | — |
| 2014-08-04 | $18.44 | $18.75 | 1,460,600 | — | — |
| 2014-08-01 | $18.17 | $18.48 | 3,159,200 | — | — |
| 2014-07-31 | $18.33 | $18.65 | 6,186,200 | — | — |
| 2014-07-30 | $21.11 | $21.46 | 735,800 | — | — |
| 2014-07-29 | $21.12 | $21.48 | 696,400 | — | — |
| 2014-07-28 | $21.21 | $21.56 | 867,400 | — | — |
| 2014-07-25 | $21.03 | $21.38 | 567,600 | — | — |
| 2014-07-24 | $21.04 | $21.39 | 699,600 | — | — |
| 2014-07-23 | $20.90 | $21.25 | 708,600 | — | — |
| 2014-07-22 | $20.76 | $21.12 | 525,800 | — | — |
| 2014-07-21 | $20.48 | $20.82 | 810,400 | — | — |
| 2014-07-18 | $20.51 | $20.86 | 839,000 | — | — |
| 2014-07-17 | $20.49 | $20.83 | 1,029,200 | — | — |
| 2014-07-16 | $20.58 | $20.93 | 1,050,000 | — | — |
| 2014-07-15 | $21.32 | $21.68 | 1,750,400 | — | — |
| 2014-07-14 | $21.46 | $21.82 | 1,381,400 | — | — |
| 2014-07-11 | $20.84 | $21.19 | 1,658,000 | — | — |
| 2014-07-10 | $20.31 | $20.65 | 848,200 | — | — |
| 2014-07-09 | $20.49 | $20.84 | 1,812,200 | — | — |
| 2014-07-08 | $20.39 | $20.73 | 2,058,200 | — | — |
| 2014-07-07 | $21.05 | $21.41 | 1,444,000 | — | — |
| 2014-07-03 | $21.84 | $22.21 | 407,200 | — | — |
| 2014-07-02 | $22.03 | $22.40 | 735,000 | — | — |
| 2014-07-01 | $22.24 | $22.61 | 1,133,000 | — | — |
| 2014-06-30 | $22.03 | $22.40 | 679,800 | — | — |
| 2014-06-27 | $21.96 | $22.33 | 744,400 | — | — |
| 2014-06-26 | $21.63 | $21.99 | 1,173,200 | — | — |
| 2014-06-25 | $21.83 | $22.19 | 901,000 | — | — |
| 2014-06-24 | $22.33 | $22.71 | 1,767,200 | — | — |
| 2014-06-23 | $21.92 | $22.29 | 5,321,400 | — | — |
| 2014-06-20 | $22.41 | $22.79 | 718,600 | — | — |
| 2014-06-19 | $22.66 | $23.04 | 628,400 | — | — |
| 2014-06-18 | $22.87 | $23.26 | 841,200 | — | — |
| 2014-06-17 | $22.67 | $23.06 | 807,200 | — | — |
| 2014-06-16 | $22.48 | $22.86 | 889,400 | — | — |
| 2014-06-13 | $22.33 | $22.71 | 782,400 | — | — |
| 2014-06-12 | $22.57 | $22.95 | 1,091,800 | — | — |
| 2014-06-11 | $22.84 | $23.23 | 1,090,000 | — | — |
| 2014-06-10 | $23.21 | $23.60 | 1,308,200 | — | — |
| 2014-06-09 | $23.22 | $23.61 | 5,091,000 | — | — |
| 2014-06-06 | $22.68 | $23.07 | 3,043,200 | — | — |
| 2014-06-05 | $21.34 | $21.71 | 2,251,000 | — | — |
| 2014-06-04 | $21.28 | $21.49 | 2,327,000 | — | — |
| 2014-06-03 | $21.00 | $21.21 | 1,502,400 | — | — |
| 2014-06-02 | $20.48 | $20.69 | 1,610,400 | — | — |
| 2014-05-30 | $20.81 | $21.02 | 571,800 | — | — |
| 2014-05-29 | $20.69 | $20.90 | 483,200 | — | — |
| 2014-05-28 | $20.78 | $20.98 | 908,400 | — | — |
| 2014-05-27 | $20.93 | $21.14 | 811,600 | — | — |
| 2014-05-23 | $20.58 | $20.79 | 598,600 | — | — |
| 2014-05-22 | $20.80 | $21.00 | 513,600 | — | — |
| 2014-05-21 | $21.14 | $21.35 | 619,600 | — | — |
| 2014-05-20 | $20.98 | $21.19 | 1,066,600 | — | — |
| 2014-05-19 | $21.06 | $21.27 | 2,282,800 | — | — |
| 2014-05-16 | $20.39 | $20.60 | 2,617,800 | — | — |
| 2014-05-15 | $20.63 | $20.83 | 2,418,400 | — | — |
| 2014-05-14 | $20.89 | $21.10 | 884,200 | — | — |
| 2014-05-13 | $20.70 | $20.90 | 790,000 | — | — |
| 2014-05-12 | $20.57 | $20.78 | 686,800 | — | — |
| 2014-05-09 | $20.08 | $20.29 | 1,397,200 | — | — |
| 2014-05-08 | $20.07 | $20.27 | 973,200 | — | — |
| 2014-05-07 | $20.25 | $20.45 | 1,519,800 | — | — |
| 2014-05-06 | $20.16 | $20.36 | 1,458,600 | — | — |
| 2014-05-05 | $20.92 | $21.13 | 1,898,200 | — | — |
| 2014-05-02 | $20.83 | $21.03 | 1,593,200 | — | — |
| 2014-05-01 | $20.81 | $21.02 | 586,000 | — | — |
| 2014-04-30 | $20.52 | $20.73 | 926,800 | — | — |
| 2014-04-29 | $20.65 | $20.86 | 1,218,000 | — | — |
| 2014-04-28 | $20.22 | $20.42 | 1,307,800 | — | — |
| 2014-04-25 | $20.07 | $20.27 | 2,165,000 | — | — |
| 2014-04-24 | $20.14 | $20.34 | 736,200 | — | — |
| 2014-04-23 | $19.97 | $20.17 | 1,047,400 | — | — |
| 2014-04-22 | $19.97 | $20.17 | 1,528,400 | — | — |
| 2014-04-21 | $19.11 | $19.30 | 445,800 | — | — |
| 2014-04-17 | $19.08 | $19.28 | 981,000 | — | — |
| 2014-04-16 | $19.11 | $19.30 | 2,784,000 | — | — |
| 2014-04-15 | $18.32 | $18.50 | 1,375,200 | — | — |
| 2014-04-14 | $18.73 | $18.91 | 1,300,200 | — | — |
| 2014-04-11 | $18.99 | $19.18 | 1,998,600 | — | — |
| 2014-04-10 | $19.31 | $19.50 | 856,800 | — | — |
| 2014-04-09 | $20.39 | $20.59 | 776,200 | — | — |
| 2014-04-08 | $20.00 | $20.20 | 1,344,000 | — | — |
| 2014-04-07 | $20.53 | $20.74 | 757,800 | — | — |
| 2014-04-04 | $20.08 | $20.28 | 1,423,800 | — | — |
| 2014-04-03 | $21.03 | $21.24 | 1,300,000 | — | — |
| 2014-04-02 | $21.18 | $21.39 | 539,600 | — | — |
| 2014-04-01 | $21.17 | $21.38 | 1,104,400 | — | — |
| 2014-03-31 | $20.65 | $20.86 | 1,588,400 | — | — |
| 2014-03-28 | $19.99 | $20.19 | 1,115,000 | — | — |
| 2014-03-27 | $20.45 | $20.66 | 834,400 | — | — |
| 2014-03-26 | $20.42 | $20.63 | 746,600 | — | — |
| 2014-03-25 | $20.27 | $20.47 | 1,860,000 | — | — |
| 2014-03-24 | $19.67 | $19.87 | 1,505,800 | — | — |
| 2014-03-21 | $20.70 | $20.91 | 1,317,800 | — | — |
| 2014-03-20 | $21.28 | $21.49 | 560,000 | — | — |
| 2014-03-19 | $21.16 | $21.37 | 694,800 | — | — |
| 2014-03-18 | $21.25 | $21.46 | 897,600 | — | — |
| 2014-03-17 | $21.11 | $21.32 | 1,185,000 | — | — |
| 2014-03-14 | $20.12 | $20.32 | 1,709,600 | — | — |
| 2014-03-13 | $20.73 | $20.94 | 1,012,800 | — | — |
| 2014-03-12 | $21.42 | $21.63 | 298,000 | — | — |
| 2014-03-11 | $21.28 | $21.49 | 682,600 | — | — |
| 2014-03-10 | $21.32 | $21.53 | 1,044,600 | — | — |
| 2014-03-07 | $21.41 | $21.63 | 677,000 | — | — |
| 2014-03-06 | $21.20 | $21.41 | 1,414,200 | — | — |
| 2014-03-05 | $20.75 | $20.96 | 680,400 | — | — |
| 2014-03-04 | $20.70 | $20.91 | 1,776,200 | — | — |
| 2014-03-03 | $20.40 | $20.61 | 1,073,200 | — | — |
| 2014-02-28 | $21.04 | $21.25 | 1,305,000 | — | — |
| 2014-02-27 | $20.69 | $20.90 | 1,535,200 | — | — |
| 2014-02-26 | $20.21 | $20.41 | 959,000 | — | — |
| 2014-02-25 | $20.46 | $20.66 | 925,200 | — | — |
| 2014-02-24 | $19.97 | $20.17 | 1,098,200 | — | — |
| 2014-02-21 | $19.83 | $20.02 | 701,800 | — | — |
| 2014-02-20 | $19.75 | $19.95 | 1,091,400 | — | — |
| 2014-02-19 | $19.60 | $19.80 | 2,911,000 | — | — |
| 2014-02-18 | $20.01 | $20.22 | 2,468,000 | — | — |
| 2014-02-14 | $19.75 | $19.95 | 1,010,400 | — | — |
| 2014-02-13 | $20.00 | $20.20 | 1,901,400 | — | — |
| 2014-02-12 | $19.67 | $19.87 | 922,600 | — | — |
| 2014-02-11 | $19.96 | $20.16 | 1,082,800 | — | — |
| 2014-02-10 | $19.71 | $19.91 | 1,957,400 | — | — |
| 2014-02-07 | $19.68 | $19.88 | 841,000 | — | — |
| 2014-02-06 | $19.00 | $19.20 | 1,446,200 | — | — |
| 2014-02-05 | $18.62 | $18.81 | 1,699,400 | — | — |
| 2014-02-04 | $19.20 | $19.39 | 522,600 | — | — |
| 2014-02-03 | $19.39 | $19.58 | 1,278,600 | — | — |
| 2014-01-31 | $19.81 | $20.00 | 1,798,200 | — | — |
| 2014-01-30 | $19.83 | $20.02 | 1,186,600 | — | — |
| 2014-01-29 | $19.43 | $19.63 | 486,800 | — | — |
| 2014-01-28 | $19.40 | $19.59 | 447,600 | — | — |
| 2014-01-27 | $18.88 | $19.07 | 543,800 | — | — |
| 2014-01-24 | $19.33 | $19.52 | 524,200 | — | — |
| 2014-01-23 | $19.77 | $19.97 | 723,000 | — | — |
| 2014-01-22 | $19.42 | $19.62 | 870,600 | — | — |
| 2014-01-21 | $19.41 | $19.61 | 392,200 | — | — |
| 2014-01-17 | $19.42 | $19.61 | 1,994,200 | — | — |
| 2014-01-16 | $19.74 | $19.93 | 613,200 | — | — |
| 2014-01-15 | $19.95 | $20.15 | 576,600 | — | — |
| 2014-01-14 | $19.96 | $20.16 | 1,188,400 | — | — |
| 2014-01-13 | $19.77 | $19.97 | 1,552,400 | — | — |
| 2014-01-10 | $19.43 | $19.63 | 1,499,600 | — | — |
| 2014-01-09 | $19.38 | $19.57 | 1,851,400 | — | — |
| 2014-01-08 | $18.42 | $18.61 | 1,519,200 | — | — |
| 2014-01-07 | $18.01 | $18.20 | 1,066,200 | — | — |
| 2014-01-06 | $18.00 | $18.18 | 1,452,200 | — | — |
| 2014-01-03 | $17.46 | $17.63 | 751,600 | — | — |
| 2014-01-02 | $17.50 | $17.68 | 409,800 | — | — |