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
- 2004-06-03 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 | $21.34 | $43.67 | 2,192,428 | — | — |
| 2014-12-30 | $21.53 | $44.07 | 2,557,440 | — | — |
| 2014-12-29 | $21.70 | $44.42 | 2,290,329 | — | — |
| 2014-12-26 | $21.63 | $44.27 | 1,440,987 | — | — |
| 2014-12-24 | $21.57 | $44.15 | 1,043,262 | — | — |
| 2014-12-23 | $21.58 | $44.16 | 2,721,943 | — | — |
| 2014-12-22 | $21.50 | $44.00 | 4,544,416 | — | — |
| 2014-12-19 | $21.47 | $43.95 | 9,360,885 | — | — |
| 2014-12-18 | $21.01 | $43.01 | 7,042,551 | — | — |
| 2014-12-17 | $20.56 | $42.08 | 9,611,523 | — | — |
| 2014-12-16 | $20.22 | $41.39 | 6,206,623 | — | — |
| 2014-12-15 | $20.51 | $41.99 | 6,118,135 | — | — |
| 2014-12-12 | $20.50 | $41.96 | 5,158,889 | — | — |
| 2014-12-11 | $20.71 | $42.40 | 4,274,716 | — | — |
| 2014-12-10 | $20.68 | $42.34 | 6,971,949 | — | — |
| 2014-12-09 | $20.77 | $42.50 | 5,674,048 | — | — |
| 2014-12-08 | $20.97 | $42.92 | 4,900,486 | — | — |
| 2014-12-05 | $20.94 | $42.86 | 7,423,331 | — | — |
| 2014-12-04 | $21.16 | $43.31 | 4,638,788 | — | — |
| 2014-12-03 | $21.28 | $43.55 | 6,477,735 | — | — |
| 2014-12-02 | $21.45 | $43.89 | 8,433,881 | — | — |
| 2014-12-01 | $21.48 | $43.95 | 12,868,393 | — | — |
| 2014-11-28 | $22.09 | $45.22 | 13,423,796 | — | — |
| 2014-11-26 | $20.56 | $42.08 | 7,311,074 | — | — |
| 2014-11-25 | $20.29 | $41.54 | 7,248,709 | — | — |
| 2014-11-24 | $20.02 | $40.97 | 7,834,941 | — | — |
| 2014-11-21 | $19.92 | $40.76 | 6,709,545 | — | — |
| 2014-11-20 | $19.58 | $40.08 | 7,329,666 | — | — |
| 2014-11-19 | $19.67 | $40.25 | 7,069,144 | — | — |
| 2014-11-18 | $19.85 | $40.63 | 7,923,664 | — | — |
| 2014-11-17 | $19.90 | $40.73 | 13,462,392 | — | — |
| 2014-11-14 | $20.12 | $41.19 | 9,234,978 | — | — |
| 2014-11-13 | $20.05 | $41.04 | 9,861,924 | — | — |
| 2014-11-12 | $20.14 | $41.22 | 13,979,669 | — | — |
| 2014-11-11 | $19.74 | $40.41 | 9,455,021 | — | — |
| 2014-11-10 | $19.44 | $39.78 | 19,437,675 | — | — |
| 2014-11-07 | $19.80 | $40.53 | 12,102,126 | — | — |
| 2014-11-06 | $19.49 | $39.89 | 11,945,154 | — | — |
| 2014-11-05 | $19.08 | $39.06 | 4,223,883 | — | — |
| 2014-11-04 | $19.01 | $38.90 | 4,627,962 | — | — |
| 2014-11-03 | $19.33 | $39.57 | 6,888,403 | — | — |
| 2014-10-31 | $19.32 | $39.54 | 6,485,736 | — | — |
| 2014-10-30 | $19.33 | $39.56 | 3,932,767 | — | — |
| 2014-10-29 | $19.23 | $39.36 | 5,092,052 | — | — |
| 2014-10-28 | $19.45 | $39.81 | 9,302,286 | — | — |
| 2014-10-27 | $19.01 | $38.90 | 3,478,796 | — | — |
| 2014-10-24 | $19.09 | $39.07 | 8,176,654 | — | — |
| 2014-10-23 | $18.65 | $38.17 | 7,663,378 | — | — |
| 2014-10-22 | $18.17 | $37.20 | 7,084,912 | — | — |
| 2014-10-21 | $18.52 | $37.90 | 5,293,033 | — | — |
| 2014-10-20 | $18.16 | $37.16 | 3,040,829 | — | — |
| 2014-10-17 | $17.91 | $36.66 | 6,189,443 | — | — |
| 2014-10-16 | $17.74 | $36.31 | 7,413,682 | — | — |
| 2014-10-15 | $17.54 | $35.91 | 13,747,859 | — | — |
| 2014-10-14 | $17.63 | $36.09 | 6,648,591 | — | — |
| 2014-10-13 | $17.59 | $36.00 | 7,708,798 | — | — |
| 2014-10-10 | $17.80 | $36.44 | 11,010,619 | — | — |
| 2014-10-09 | $18.08 | $37.01 | 5,581,089 | — | — |
| 2014-10-08 | $18.36 | $37.59 | 8,659,572 | — | — |
| 2014-10-07 | $18.03 | $36.90 | 4,161,283 | — | — |
| 2014-10-06 | $18.19 | $37.24 | 3,004,351 | — | — |
| 2014-10-03 | $18.12 | $37.09 | 4,171,638 | — | — |
| 2014-10-02 | $18.10 | $37.04 | 6,399,366 | — | — |
| 2014-10-01 | $18.06 | $36.97 | 7,849,767 | — | — |
| 2014-09-30 | $18.08 | $37.00 | 8,226,546 | — | — |
| 2014-09-29 | $18.37 | $37.61 | 4,840,003 | — | — |
| 2014-09-26 | $18.51 | $37.88 | 6,555,867 | — | — |
| 2014-09-25 | $18.25 | $37.35 | 12,006,578 | — | — |
| 2014-09-24 | $18.76 | $38.41 | 6,084,952 | — | — |
| 2014-09-23 | $18.48 | $37.82 | 6,602,700 | — | — |
| 2014-09-22 | $18.58 | $38.02 | 7,274,831 | — | — |
| 2014-09-19 | $18.85 | $38.58 | 8,859,376 | — | — |
| 2014-09-18 | $18.48 | $37.83 | 9,340,881 | — | — |
| 2014-09-17 | $18.40 | $37.67 | 4,478,050 | — | — |
| 2014-09-16 | $18.48 | $37.82 | 5,502,485 | — | — |
| 2014-09-15 | $18.58 | $38.02 | 8,526,134 | — | — |
| 2014-09-12 | $18.66 | $38.19 | 10,937,193 | — | — |
| 2014-09-11 | $18.64 | $38.14 | 18,501,257 | — | — |
| 2014-09-10 | $17.89 | $36.62 | 5,986,580 | — | — |
| 2014-09-09 | $17.69 | $36.21 | 8,357,866 | — | — |
| 2014-09-08 | $17.58 | $35.99 | 6,653,298 | — | — |
| 2014-09-05 | $17.77 | $36.37 | 7,979,204 | — | — |
| 2014-09-04 | $17.89 | $36.61 | 6,642,002 | — | — |
| 2014-09-03 | $18.00 | $36.85 | 10,809,874 | — | — |
| 2014-09-02 | $18.27 | $37.39 | 11,918,326 | — | — |
| 2014-08-29 | $18.56 | $37.98 | 14,171,471 | — | — |
| 2014-08-28 | $18.74 | $38.35 | 6,438,668 | — | — |
| 2014-08-27 | $18.59 | $38.05 | 8,318,094 | — | — |
| 2014-08-26 | $18.36 | $37.58 | 11,553,078 | — | — |
| 2014-08-25 | $18.17 | $37.19 | 4,787,052 | — | — |
| 2014-08-22 | $18.32 | $37.49 | 5,312,566 | — | — |
| 2014-08-21 | $18.59 | $38.04 | 4,065,264 | — | — |
| 2014-08-20 | $18.55 | $37.97 | 4,331,669 | — | — |
| 2014-08-19 | $18.63 | $38.13 | 3,528,453 | — | — |
| 2014-08-18 | $18.66 | $38.19 | 3,753,203 | — | — |
| 2014-08-15 | $18.59 | $38.06 | 5,705,349 | — | — |
| 2014-08-14 | $18.41 | $37.68 | 4,244,593 | — | — |
| 2014-08-13 | $18.04 | $36.93 | 3,916,058 | — | — |
| 2014-08-12 | $17.75 | $36.33 | 4,113,038 | — | — |
| 2014-08-11 | $17.75 | $36.33 | 5,850,083 | — | — |
| 2014-08-08 | $17.66 | $36.14 | 4,643,730 | — | — |
| 2014-08-07 | $17.69 | $36.20 | 8,491,069 | — | — |
| 2014-08-06 | $17.96 | $36.75 | 7,952,611 | — | — |
| 2014-08-05 | $17.63 | $36.07 | 6,261,692 | — | — |
| 2014-08-04 | $17.82 | $36.47 | 4,794,112 | — | — |
| 2014-08-01 | $17.86 | $36.55 | 6,075,538 | — | — |
| 2014-07-31 | $17.68 | $36.18 | 7,618,428 | — | — |
| 2014-07-30 | $17.99 | $36.81 | 10,842,351 | — | — |
| 2014-07-29 | $17.93 | $36.70 | 8,202,542 | — | — |
| 2014-07-28 | $18.05 | $36.95 | 4,684,679 | — | — |
| 2014-07-25 | $18.07 | $36.99 | 5,912,683 | — | — |
| 2014-07-24 | $18.14 | $37.14 | 4,768,931 | — | — |
| 2014-07-23 | $18.21 | $37.27 | 4,804,232 | — | — |
| 2014-07-22 | $18.42 | $37.71 | 5,948,690 | — | — |
| 2014-07-21 | $18.57 | $38.01 | 6,162,379 | — | — |
| 2014-07-18 | $19.09 | $39.08 | 8,422,349 | — | — |
| 2014-07-17 | $18.80 | $38.48 | 9,826,623 | — | — |
| 2014-07-16 | $18.90 | $38.68 | 4,450,986 | — | — |
| 2014-07-15 | $18.87 | $38.63 | 6,895,228 | — | — |
| 2014-07-14 | $19.06 | $39.01 | 7,076,204 | — | — |
| 2014-07-11 | $18.85 | $38.59 | 4,564,420 | — | — |
| 2014-07-10 | $18.56 | $38.00 | 10,177,280 | — | — |
| 2014-07-09 | $18.73 | $38.34 | 4,657,615 | — | — |
| 2014-07-08 | $18.62 | $38.11 | 12,308,519 | — | — |
| 2014-07-07 | $18.87 | $38.63 | 6,776,381 | — | — |
| 2014-07-03 | $18.99 | $38.88 | 4,378,501 | — | — |
| 2014-07-02 | $18.99 | $38.86 | 4,556,183 | — | — |
| 2014-07-01 | $18.92 | $38.73 | 6,559,398 | — | — |
| 2014-06-30 | $18.79 | $38.46 | 9,024,820 | — | — |
| 2014-06-27 | $18.66 | $38.20 | 68,662,339 | — | — |
| 2014-06-26 | $18.50 | $37.86 | 10,908,481 | — | — |
| 2014-06-25 | $18.39 | $37.65 | 8,744,059 | — | — |
| 2014-06-24 | $18.27 | $37.39 | 12,728,131 | — | — |
| 2014-06-23 | $18.15 | $37.15 | 8,760,533 | — | — |
| 2014-06-20 | $18.19 | $37.23 | 9,722,368 | — | — |
| 2014-06-19 | $18.19 | $37.22 | 7,250,827 | — | — |
| 2014-06-18 | $18.19 | $37.24 | 10,273,769 | — | — |
| 2014-06-17 | $18.25 | $37.34 | 11,910,559 | — | — |
| 2014-06-16 | $18.16 | $37.16 | 6,510,211 | — | — |
| 2014-06-13 | $18.42 | $37.70 | 7,688,324 | — | — |
| 2014-06-12 | $18.38 | $37.62 | 8,199,482 | — | — |
| 2014-06-11 | $18.87 | $38.61 | 5,219,371 | — | — |
| 2014-06-10 | $18.95 | $38.79 | 6,378,421 | — | — |
| 2014-06-09 | $19.18 | $39.25 | 6,166,380 | — | — |
| 2014-06-06 | $18.95 | $38.78 | 7,512,760 | — | — |
| 2014-06-05 | $19.13 | $39.16 | 5,617,802 | — | — |
| 2014-06-04 | $18.80 | $38.48 | 12,810,970 | — | — |
| 2014-06-03 | $19.20 | $39.30 | 4,200,349 | — | — |
| 2014-06-02 | $19.38 | $39.67 | 3,318,295 | — | — |
| 2014-05-30 | $19.13 | $39.15 | 5,193,719 | — | — |
| 2014-05-29 | $19.25 | $39.40 | 7,341,433 | — | — |
| 2014-05-28 | $19.31 | $39.52 | 5,454,711 | — | — |
| 2014-05-27 | $19.21 | $39.33 | 6,939,707 | — | — |
| 2014-05-23 | $19.38 | $39.67 | 6,084,246 | — | — |
| 2014-05-22 | $19.29 | $39.48 | 6,283,344 | — | — |
| 2014-05-21 | $19.24 | $39.37 | 10,498,284 | — | — |
| 2014-05-20 | $18.63 | $38.14 | 5,496,837 | — | — |
| 2014-05-19 | $18.67 | $38.21 | 4,149,986 | — | — |
| 2014-05-16 | $18.62 | $38.12 | 6,331,588 | — | — |
| 2014-05-15 | $18.55 | $37.97 | 5,088,052 | — | — |
| 2014-05-14 | $18.60 | $38.08 | 4,880,717 | — | — |
| 2014-05-13 | $18.68 | $38.23 | 7,825,998 | — | — |
| 2014-05-12 | $18.42 | $37.70 | 6,413,957 | — | — |
| 2014-05-09 | $18.43 | $37.72 | 5,138,650 | — | — |
| 2014-05-08 | $18.29 | $37.43 | 9,655,766 | — | — |
| 2014-05-07 | $18.14 | $37.14 | 12,533,269 | — | — |
| 2014-05-06 | $18.14 | $37.13 | 13,315,304 | — | — |
| 2014-05-05 | $18.14 | $37.14 | 18,810,259 | — | — |
| 2014-05-02 | $17.55 | $35.92 | 6,185,442 | — | — |
| 2014-05-01 | $17.38 | $35.58 | 14,437,876 | — | — |
| 2014-04-30 | $16.92 | $34.63 | 9,835,802 | — | — |
| 2014-04-29 | $16.72 | $34.23 | 7,274,125 | — | — |
| 2014-04-28 | $16.79 | $34.36 | 7,779,165 | — | — |
| 2014-04-25 | $17.00 | $34.79 | 11,272,317 | — | — |
| 2014-04-24 | $17.00 | $34.79 | 4,944,259 | — | — |
| 2014-04-23 | $16.99 | $34.78 | 4,664,440 | — | — |
| 2014-04-22 | $17.09 | $34.99 | 10,421,092 | — | — |
| 2014-04-21 | $16.83 | $34.44 | 5,923,744 | — | — |
| 2014-04-17 | $16.74 | $34.27 | 8,522,604 | — | — |
| 2014-04-16 | $16.61 | $34.00 | 10,618,307 | — | — |
| 2014-04-15 | $16.61 | $33.99 | 10,411,208 | — | — |
| 2014-04-14 | $16.66 | $34.10 | 8,479,537 | — | — |
| 2014-04-11 | $16.38 | $33.54 | 8,761,945 | — | — |
| 2014-04-10 | $16.84 | $34.47 | 12,264,746 | — | — |
| 2014-04-09 | $17.20 | $35.20 | 9,915,817 | — | — |
| 2014-04-08 | $16.70 | $34.18 | 10,926,838 | — | — |
| 2014-04-07 | $16.36 | $33.47 | 18,524,320 | — | — |
| 2014-04-04 | $17.20 | $35.21 | 11,032,741 | — | — |
| 2014-04-03 | $17.68 | $36.18 | 12,297,929 | — | — |
| 2014-04-02 | $17.59 | $36.01 | 5,495,425 | — | — |
| 2014-04-01 | $17.61 | $36.05 | 10,535,938 | — | — |
| 2014-03-31 | $17.68 | $36.18 | 9,155,198 | — | — |
| 2014-03-28 | $17.54 | $35.91 | 9,808,737 | — | — |
| 2014-03-27 | $17.15 | $35.10 | 9,339,940 | — | — |
| 2014-03-26 | $17.23 | $35.27 | 5,744,180 | — | — |
| 2014-03-25 | $17.45 | $35.71 | 5,909,153 | — | — |
| 2014-03-24 | $17.57 | $35.97 | 7,615,604 | — | — |
| 2014-03-21 | $17.88 | $36.60 | 17,691,217 | — | — |
| 2014-03-20 | $17.78 | $36.39 | 10,312,836 | — | — |
| 2014-03-19 | $17.85 | $36.53 | 12,317,933 | — | — |
| 2014-03-18 | $18.02 | $36.89 | 6,514,683 | — | — |
| 2014-03-17 | $18.17 | $37.19 | 7,065,849 | — | — |
| 2014-03-14 | $18.38 | $37.62 | 6,296,993 | — | — |
| 2014-03-13 | $18.46 | $37.78 | 13,036,191 | — | — |
| 2014-03-12 | $18.83 | $38.54 | 15,928,991 | — | — |
| 2014-03-11 | $18.71 | $38.30 | 16,959,309 | — | — |
| 2014-03-10 | $18.44 | $37.74 | 4,709,154 | — | — |
| 2014-03-07 | $18.51 | $37.88 | 5,265,027 | — | — |
| 2014-03-06 | $18.76 | $38.41 | 10,695,499 | — | — |
| 2014-03-05 | $18.39 | $37.64 | 7,254,592 | — | — |
| 2014-03-04 | $18.41 | $37.68 | 13,340,250 | — | — |
| 2014-03-03 | $18.44 | $37.74 | 12,325,979 | — | — |
| 2014-02-28 | $18.79 | $38.46 | 14,487,850 | — | — |
| 2014-02-27 | $18.53 | $37.93 | 6,348,826 | — | — |
| 2014-02-26 | $18.44 | $37.74 | 14,167,300 | — | — |
| 2014-02-25 | $18.53 | $37.92 | 7,010,651 | — | — |
| 2014-02-24 | $18.83 | $38.54 | 6,075,714 | — | — |
| 2014-02-21 | $18.79 | $38.47 | 8,386,806 | — | — |
| 2014-02-20 | $19.08 | $39.06 | 12,145,440 | — | — |
| 2014-02-19 | $18.90 | $38.69 | 12,024,773 | — | — |
| 2014-02-18 | $19.00 | $38.89 | 20,593,500 | — | — |
| 2014-02-14 | $18.15 | $37.15 | 14,286,585 | — | — |
| 2014-02-13 | $18.26 | $37.38 | 13,039,848 | — | — |
| 2014-02-12 | $18.28 | $37.41 | 17,679,534 | — | — |
| 2014-02-11 | $18.17 | $37.20 | 14,719,512 | — | — |
| 2014-02-10 | $17.85 | $36.53 | 10,379,190 | — | — |
| 2014-02-07 | $17.78 | $36.38 | 10,911,598 | — | — |
| 2014-02-06 | $17.52 | $35.86 | 12,040,893 | — | — |
| 2014-02-05 | $17.48 | $35.78 | 12,761,209 | — | — |
| 2014-02-04 | $17.39 | $35.59 | 14,765,568 | — | — |
| 2014-02-03 | $17.16 | $35.12 | 13,632,129 | — | — |
| 2014-01-31 | $17.35 | $35.52 | 21,591,074 | — | — |
| 2014-01-30 | $17.59 | $36.01 | 24,190,017 | — | — |
| 2014-01-29 | $17.55 | $35.92 | 25,068,306 | — | — |
| 2014-01-28 | $18.01 | $36.86 | 31,137,571 | — | — |
| 2014-01-27 | $17.68 | $36.18 | 49,987,850 | — | — |
| 2014-01-24 | $18.08 | $37.01 | 10,877,977 | — | — |
| 2014-01-23 | $18.57 | $38.01 | 6,870,180 | — | — |
| 2014-01-22 | $18.93 | $38.75 | 4,283,212 | — | — |
| 2014-01-21 | $18.90 | $38.69 | 7,241,853 | — | — |
| 2014-01-17 | $19.06 | $39.02 | 6,150,324 | — | — |
| 2014-01-16 | $19.25 | $39.40 | 3,875,616 | — | — |
| 2014-01-15 | $19.33 | $39.56 | 4,807,791 | — | — |
| 2014-01-14 | $19.32 | $39.55 | 5,633,115 | — | — |
| 2014-01-13 | $19.49 | $39.89 | 8,626,297 | — | — |
| 2014-01-10 | $19.47 | $39.84 | 5,144,000 | — | — |
| 2014-01-09 | $19.31 | $39.53 | 4,234,393 | — | — |
| 2014-01-08 | $19.40 | $39.70 | 7,015,717 | — | — |
| 2014-01-07 | $19.49 | $39.89 | 5,718,319 | — | — |
| 2014-01-06 | $19.54 | $39.99 | 6,114,861 | — | — |
| 2014-01-03 | $19.24 | $39.37 | 5,878,594 | — | — |
| 2014-01-02 | $19.27 | $39.44 | 8,047,833 | — | — |