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
- 2004-10-05 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 | $14.15 | $14.57 | 770,300 | — | — |
| 2014-12-30 | $14.46 | $14.89 | 439,000 | — | — |
| 2014-12-29 | $14.84 | $15.28 | 558,200 | — | — |
| 2014-12-26 | $15.03 | $15.47 | 362,900 | — | — |
| 2014-12-24 | $14.55 | $14.98 | 296,200 | — | — |
| 2014-12-23 | $14.33 | $14.75 | 536,200 | — | — |
| 2014-12-22 | $15.03 | $15.47 | 605,900 | — | — |
| 2014-12-19 | $15.22 | $15.67 | 4,634,300 | — | — |
| 2014-12-18 | $15.23 | $15.68 | 1,597,100 | — | — |
| 2014-12-17 | $14.32 | $14.74 | 1,793,100 | — | — |
| 2014-12-16 | $12.96 | $13.34 | 799,000 | — | — |
| 2014-12-15 | $12.98 | $13.36 | 955,700 | — | — |
| 2014-12-12 | $13.39 | $13.79 | 1,340,300 | — | — |
| 2014-12-11 | $13.76 | $14.17 | 871,100 | — | — |
| 2014-12-10 | $13.21 | $13.60 | 723,800 | — | — |
| 2014-12-09 | $13.42 | $13.82 | 861,400 | — | — |
| 2014-12-08 | $12.90 | $13.28 | 625,200 | — | — |
| 2014-12-05 | $12.96 | $13.34 | 607,100 | — | — |
| 2014-12-04 | $12.98 | $13.36 | 610,600 | — | — |
| 2014-12-03 | $13.43 | $13.83 | 1,059,100 | — | — |
| 2014-12-02 | $13.50 | $13.90 | 815,200 | — | — |
| 2014-12-01 | $14.00 | $14.41 | 659,600 | — | — |
| 2014-11-28 | $15.13 | $15.58 | 392,000 | — | — |
| 2014-11-26 | $15.25 | $15.70 | 495,200 | — | — |
| 2014-11-25 | $15.32 | $15.77 | 903,800 | — | — |
| 2014-11-24 | $15.20 | $15.65 | 1,148,900 | — | — |
| 2014-11-21 | $13.97 | $14.38 | 663,600 | — | — |
| 2014-11-20 | $14.01 | $14.17 | 739,700 | — | — |
| 2014-11-19 | $13.49 | $13.64 | 780,700 | — | — |
| 2014-11-18 | $13.35 | $13.50 | 632,900 | — | — |
| 2014-11-17 | $13.30 | $13.45 | 629,400 | — | — |
| 2014-11-14 | $13.23 | $13.38 | 1,010,300 | — | — |
| 2014-11-13 | $13.34 | $13.49 | 2,729,400 | — | — |
| 2014-11-12 | $13.32 | $13.47 | 793,000 | — | — |
| 2014-11-11 | $12.93 | $13.07 | 1,265,000 | — | — |
| 2014-11-10 | $13.44 | $13.59 | 1,314,900 | — | — |
| 2014-11-07 | $14.27 | $14.43 | 1,367,500 | — | — |
| 2014-11-06 | $14.40 | $14.56 | 1,696,600 | — | — |
| 2014-11-05 | $14.59 | $14.75 | 682,400 | — | — |
| 2014-11-04 | $15.17 | $15.34 | 1,351,300 | — | — |
| 2014-11-03 | $15.36 | $15.53 | 994,200 | — | — |
| 2014-10-31 | $16.02 | $16.20 | 1,053,300 | — | — |
| 2014-10-30 | $16.21 | $16.39 | 1,356,400 | — | — |
| 2014-10-29 | $15.74 | $15.92 | 1,000,200 | — | — |
| 2014-10-28 | $16.45 | $16.63 | 1,105,000 | — | — |
| 2014-10-27 | $16.67 | $16.86 | 932,600 | — | — |
| 2014-10-24 | $17.08 | $17.27 | 624,300 | — | — |
| 2014-10-23 | $17.17 | $17.36 | 2,375,100 | — | — |
| 2014-10-22 | $16.98 | $17.17 | 1,503,800 | — | — |
| 2014-10-21 | $18.64 | $18.85 | 1,075,300 | — | — |
| 2014-10-20 | $17.95 | $18.15 | 794,300 | — | — |
| 2014-10-17 | $17.27 | $17.46 | 1,135,100 | — | — |
| 2014-10-16 | $18.38 | $18.59 | 1,271,300 | — | — |
| 2014-10-15 | $17.05 | $17.24 | 1,256,200 | — | — |
| 2014-10-14 | $16.13 | $16.31 | 784,000 | — | — |
| 2014-10-13 | $15.95 | $16.13 | 620,400 | — | — |
| 2014-10-10 | $16.24 | $16.42 | 1,899,400 | — | — |
| 2014-10-09 | $16.19 | $16.37 | 1,527,800 | — | — |
| 2014-10-08 | $17.06 | $17.25 | 1,928,500 | — | — |
| 2014-10-07 | $16.76 | $16.95 | 940,000 | — | — |
| 2014-10-06 | $16.78 | $16.97 | 1,075,600 | — | — |
| 2014-10-03 | $16.91 | $17.10 | 647,500 | — | — |
| 2014-10-02 | $16.17 | $16.35 | 935,200 | — | — |
| 2014-10-01 | $16.19 | $16.37 | 966,100 | — | — |
| 2014-09-30 | $17.09 | $17.28 | 822,800 | — | — |
| 2014-09-29 | $17.76 | $17.96 | 631,200 | — | — |
| 2014-09-26 | $17.81 | $18.01 | 787,500 | — | — |
| 2014-09-25 | $17.75 | $17.95 | 648,200 | — | — |
| 2014-09-24 | $17.90 | $18.10 | 680,300 | — | — |
| 2014-09-23 | $17.53 | $17.73 | 611,800 | — | — |
| 2014-09-22 | $18.03 | $18.23 | 659,200 | — | — |
| 2014-09-19 | $18.72 | $18.93 | 2,333,200 | — | — |
| 2014-09-18 | $18.63 | $18.84 | 451,600 | — | — |
| 2014-09-17 | $18.41 | $18.62 | 901,500 | — | — |
| 2014-09-16 | $18.45 | $18.66 | 566,200 | — | — |
| 2014-09-15 | $18.46 | $18.67 | 692,900 | — | — |
| 2014-09-12 | $18.92 | $19.13 | 734,900 | — | — |
| 2014-09-11 | $19.99 | $20.21 | 515,500 | — | — |
| 2014-09-10 | $20.32 | $20.55 | 571,600 | — | — |
| 2014-09-09 | $20.36 | $20.59 | 410,200 | — | — |
| 2014-09-08 | $21.12 | $21.36 | 469,200 | — | — |
| 2014-09-05 | $20.97 | $21.20 | 329,300 | — | — |
| 2014-09-04 | $21.45 | $21.69 | 400,300 | — | — |
| 2014-09-03 | $21.97 | $22.22 | 504,200 | — | — |
| 2014-09-02 | $22.89 | $23.15 | 612,700 | — | — |
| 2014-08-29 | $23.56 | $23.82 | 495,500 | — | — |
| 2014-08-28 | $22.96 | $23.22 | 509,400 | — | — |
| 2014-08-27 | $23.03 | $23.29 | 489,400 | — | — |
| 2014-08-26 | $23.22 | $23.48 | 852,000 | — | — |
| 2014-08-25 | $22.56 | $22.56 | 553,300 | — | — |
| 2014-08-22 | $22.11 | $22.11 | 478,500 | — | — |
| 2014-08-21 | $21.98 | $21.98 | 492,700 | — | — |
| 2014-08-20 | $22.76 | $22.76 | 346,800 | — | — |
| 2014-08-19 | $23.30 | $23.30 | 419,700 | — | — |
| 2014-08-18 | $23.32 | $23.32 | 580,700 | — | — |
| 2014-08-15 | $22.70 | $22.70 | 413,600 | — | — |
| 2014-08-14 | $22.70 | $22.70 | 341,400 | — | — |
| 2014-08-13 | $22.63 | $22.63 | 432,000 | — | — |
| 2014-08-12 | $22.40 | $22.40 | 390,900 | — | — |
| 2014-08-11 | $22.13 | $22.13 | 665,900 | — | — |
| 2014-08-08 | $22.66 | $22.66 | 645,500 | — | — |
| 2014-08-07 | $22.00 | $22.00 | 619,100 | — | — |
| 2014-08-06 | $21.68 | $21.68 | 676,200 | — | — |
| 2014-08-05 | $22.00 | $22.00 | 608,600 | — | — |
| 2014-08-04 | $21.78 | $21.78 | 497,500 | — | — |
| 2014-08-01 | $22.13 | $22.13 | 643,400 | — | — |
| 2014-07-31 | $21.70 | $21.70 | 788,000 | — | — |
| 2014-07-30 | $21.95 | $21.95 | 670,100 | — | — |
| 2014-07-29 | $21.79 | $21.79 | 1,319,500 | — | — |
| 2014-07-28 | $22.00 | $22.00 | 1,463,900 | — | — |
| 2014-07-25 | $22.94 | $22.94 | 1,532,900 | — | — |
| 2014-07-24 | $23.88 | $23.88 | 2,885,300 | — | — |
| 2014-07-23 | $25.32 | $25.32 | 2,755,500 | — | — |
| 2014-07-22 | $27.68 | $27.68 | 999,800 | — | — |
| 2014-07-21 | $27.81 | $27.81 | 583,000 | — | — |
| 2014-07-18 | $27.97 | $27.97 | 712,900 | — | — |
| 2014-07-17 | $26.87 | $26.87 | 912,600 | — | — |
| 2014-07-16 | $28.21 | $28.21 | 457,100 | — | — |
| 2014-07-15 | $28.07 | $28.07 | 1,045,600 | — | — |
| 2014-07-14 | $28.97 | $28.97 | 470,300 | — | — |
| 2014-07-11 | $28.93 | $28.93 | 445,800 | — | — |
| 2014-07-10 | $28.96 | $28.96 | 825,700 | — | — |
| 2014-07-09 | $29.00 | $29.00 | 740,800 | — | — |
| 2014-07-08 | $29.30 | $29.30 | 931,400 | — | — |
| 2014-07-07 | $29.67 | $29.67 | 1,125,800 | — | — |
| 2014-07-03 | $30.40 | $30.40 | 1,103,700 | — | — |
| 2014-07-02 | $30.35 | $30.35 | 766,300 | — | — |
| 2014-07-01 | $30.34 | $30.34 | 791,700 | — | — |
| 2014-06-30 | $29.78 | $29.78 | 875,500 | — | — |
| 2014-06-27 | $30.10 | $30.10 | 9,756,000 | — | — |
| 2014-06-26 | $29.93 | $29.93 | 499,200 | — | — |
| 2014-06-25 | $29.85 | $29.85 | 1,204,000 | — | — |
| 2014-06-24 | $29.72 | $29.72 | 1,297,100 | — | — |
| 2014-06-23 | $29.97 | $29.97 | 1,567,800 | — | — |
| 2014-06-20 | $29.68 | $29.68 | 4,647,300 | — | — |
| 2014-06-19 | $29.32 | $29.32 | 1,377,100 | — | — |
| 2014-06-18 | $28.38 | $28.38 | 1,275,500 | — | — |
| 2014-06-17 | $28.03 | $28.03 | 2,106,900 | — | — |
| 2014-06-16 | $27.49 | $27.49 | 2,026,600 | — | — |
| 2014-06-13 | $25.61 | $25.61 | 645,000 | — | — |
| 2014-06-12 | $25.85 | $25.85 | 1,140,900 | — | — |
| 2014-06-11 | $26.40 | $26.40 | 1,026,600 | — | — |
| 2014-06-10 | $25.40 | $25.40 | 1,246,000 | — | — |
| 2014-06-09 | $25.71 | $25.71 | 1,042,600 | — | — |
| 2014-06-06 | $24.79 | $24.79 | 928,700 | — | — |
| 2014-06-05 | $24.89 | $24.89 | 1,397,100 | — | — |
| 2014-06-04 | $24.17 | $24.17 | 869,900 | — | — |
| 2014-06-03 | $23.10 | $23.10 | 1,560,800 | — | — |
| 2014-06-02 | $23.09 | $23.09 | 1,503,347 | — | — |
| 2014-05-30 | $23.09 | $23.09 | 572,225 | — | — |
| 2014-05-29 | $23.09 | $23.09 | 1,014,766 | — | — |
| 2014-05-28 | $22.93 | $22.93 | 552,121 | — | — |
| 2014-05-27 | $23.14 | $23.14 | 917,471 | — | — |
| 2014-05-23 | $22.56 | $22.56 | 777,611 | — | — |
| 2014-05-22 | $23.00 | $23.00 | 800,693 | — | — |
| 2014-05-21 | $22.03 | $22.03 | 990,318 | — | — |
| 2014-05-20 | $21.72 | $21.72 | 741,373 | — | — |
| 2014-05-19 | $22.23 | $22.23 | 850,085 | — | — |
| 2014-05-16 | $22.05 | $22.05 | 2,261,971 | — | — |
| 2014-05-15 | $22.86 | $22.86 | 740,505 | — | — |
| 2014-05-14 | $23.26 | $23.26 | 1,210,720 | — | — |
| 2014-05-13 | $21.79 | $21.79 | 778,728 | — | — |
| 2014-05-12 | $21.50 | $21.50 | 1,054,105 | — | — |
| 2014-05-09 | $21.64 | $21.64 | 976,171 | — | — |
| 2014-05-08 | $21.67 | $21.67 | 1,892,525 | — | — |
| 2014-05-07 | $21.86 | $21.86 | 3,400,464 | — | — |
| 2014-05-06 | $21.91 | $21.91 | 1,239,635 | — | — |
| 2014-05-05 | $21.75 | $21.75 | 703,275 | — | — |
| 2014-05-02 | $21.53 | $21.53 | 792,254 | — | — |
| 2014-05-01 | $21.59 | $21.59 | 1,378,875 | — | — |
| 2014-04-30 | $21.69 | $21.69 | 1,172,000 | — | — |
| 2014-04-29 | $21.85 | $21.85 | 837,551 | — | — |
| 2014-04-28 | $21.34 | $21.34 | 918,464 | — | — |
| 2014-04-25 | $21.16 | $21.16 | 888,928 | — | — |
| 2014-04-24 | $21.60 | $21.60 | 1,165,547 | — | — |
| 2014-04-23 | $21.81 | $21.81 | 1,278,478 | — | — |
| 2014-04-22 | $22.20 | $22.20 | 1,892,153 | — | — |
| 2014-04-21 | $21.47 | $21.47 | 945,022 | — | — |
| 2014-04-17 | $21.33 | $21.33 | 846,610 | — | — |
| 2014-04-16 | $21.86 | $21.86 | 1,115,783 | — | — |
| 2014-04-15 | $21.91 | $21.91 | 2,285,674 | — | — |
| 2014-04-14 | $21.91 | $21.91 | 1,557,951 | — | — |
| 2014-04-11 | $22.55 | $22.55 | 1,537,723 | — | — |
| 2014-04-10 | $22.57 | $22.57 | 1,719,281 | — | — |
| 2014-04-09 | $23.87 | $23.87 | 1,339,287 | — | — |
| 2014-04-08 | $23.34 | $23.34 | 1,734,173 | — | — |
| 2014-04-07 | $23.31 | $23.31 | 1,748,941 | — | — |
| 2014-04-04 | $22.86 | $22.86 | 1,810,247 | — | — |
| 2014-04-03 | $23.77 | $23.77 | 1,902,081 | — | — |
| 2014-04-02 | $24.74 | $24.74 | 1,084,510 | — | — |
| 2014-04-01 | $25.25 | $25.25 | 1,449,736 | — | — |
| 2014-03-31 | $24.93 | $24.93 | 788,656 | — | — |
| 2014-03-28 | $24.31 | $24.31 | 1,067,756 | — | — |
| 2014-03-27 | $24.34 | $24.34 | 1,771,279 | — | — |
| 2014-03-26 | $24.79 | $24.79 | 1,285,428 | — | — |
| 2014-03-25 | $25.11 | $25.11 | 1,199,551 | — | — |
| 2014-03-24 | $25.28 | $25.28 | 2,635,015 | — | — |
| 2014-03-21 | $26.09 | $26.09 | 1,830,351 | — | — |
| 2014-03-20 | $26.69 | $26.69 | 815,089 | — | — |
| 2014-03-19 | $27.69 | $27.69 | 838,420 | — | — |
| 2014-03-18 | $27.22 | $27.22 | 458,053 | — | — |
| 2014-03-17 | $26.66 | $26.66 | 845,245 | — | — |
| 2014-03-14 | $27.36 | $27.36 | 775,997 | — | — |
| 2014-03-13 | $27.35 | $27.35 | 873,168 | — | — |
| 2014-03-12 | $28.24 | $28.24 | 964,009 | — | — |
| 2014-03-11 | $27.18 | $27.18 | 1,000,867 | — | — |
| 2014-03-10 | $27.82 | $27.82 | 813,351 | — | — |
| 2014-03-07 | $28.09 | $28.09 | 1,264,579 | — | — |
| 2014-03-06 | $28.13 | $28.13 | 962,892 | — | — |
| 2014-03-05 | $28.86 | $28.86 | 989,822 | — | — |
| 2014-03-04 | $29.19 | $29.19 | 2,359,389 | — | — |
| 2014-03-03 | $29.72 | $29.72 | 1,102,380 | — | — |
| 2014-02-28 | $29.81 | $29.81 | 1,069,246 | — | — |
| 2014-02-27 | $31.34 | $31.34 | 465,003 | — | — |
| 2014-02-26 | $31.60 | $31.60 | 430,379 | — | — |
| 2014-02-25 | $32.10 | $32.10 | 470,215 | — | — |
| 2014-02-24 | $32.05 | $32.05 | 632,290 | — | — |
| 2014-02-21 | $31.66 | $31.66 | 1,184,410 | — | — |
| 2014-02-20 | $32.22 | $32.22 | 811,242 | — | — |
| 2014-02-19 | $32.48 | $32.48 | 750,681 | — | — |
| 2014-02-18 | $32.63 | $32.63 | 1,015,138 | — | — |
| 2014-02-14 | $31.95 | $31.95 | 1,388,431 | — | — |
| 2014-02-13 | $31.00 | $31.00 | 893,520 | — | — |
| 2014-02-12 | $30.94 | $30.94 | 975,674 | — | — |
| 2014-02-11 | $30.44 | $30.44 | 814,965 | — | — |
| 2014-02-10 | $30.26 | $30.26 | 1,215,684 | — | — |
| 2014-02-07 | $29.48 | $29.48 | 1,366,713 | — | — |
| 2014-02-06 | $29.11 | $29.11 | 1,757,256 | — | — |
| 2014-02-05 | $29.08 | $29.08 | 2,300,690 | — | — |
| 2014-02-04 | $29.13 | $29.13 | 1,188,506 | — | — |
| 2014-02-03 | $28.99 | $28.99 | 2,172,371 | — | — |
| 2014-01-31 | $29.67 | $29.67 | 1,223,626 | — | — |
| 2014-01-30 | $30.59 | $30.59 | 1,019,606 | — | — |
| 2014-01-29 | $29.81 | $29.81 | 726,357 | — | — |
| 2014-01-28 | $30.12 | $30.12 | 1,147,677 | — | — |
| 2014-01-27 | $29.46 | $29.46 | 1,283,442 | — | — |
| 2014-01-24 | $30.30 | $30.30 | 1,838,045 | — | — |
| 2014-01-23 | $30.81 | $30.81 | 984,485 | — | — |
| 2014-01-22 | $30.97 | $30.97 | 922,808 | — | — |
| 2014-01-21 | $30.97 | $30.97 | 1,048,149 | — | — |
| 2014-01-17 | $30.73 | $30.73 | 1,268,923 | — | — |
| 2014-01-16 | $31.12 | $31.12 | 1,665,670 | — | — |
| 2014-01-15 | $30.92 | $30.92 | 1,042,440 | — | — |
| 2014-01-14 | $31.27 | $31.27 | 1,297,341 | — | — |
| 2014-01-13 | $30.73 | $30.73 | 1,214,691 | — | — |
| 2014-01-10 | $30.65 | $30.65 | 837,427 | — | — |
| 2014-01-09 | $29.96 | $29.96 | 931,867 | — | — |
| 2014-01-08 | $29.74 | $29.74 | 975,798 | — | — |
| 2014-01-07 | $29.27 | $29.27 | 1,025,190 | — | — |
| 2014-01-06 | $28.86 | $28.86 | 1,731,195 | — | — |
| 2014-01-03 | $29.31 | $29.31 | 1,016,627 | — | — |
| 2014-01-02 | $29.25 | $29.25 | 1,039,462 | — | — |