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
- 2005-09-08 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 | $20.46 | $20.46 | 4,465,252 | — | — |
| 2014-12-30 | $20.62 | $20.62 | 3,885,168 | — | — |
| 2014-12-29 | $20.83 | $20.83 | 3,424,784 | — | — |
| 2014-12-26 | $20.85 | $20.85 | 2,765,609 | — | — |
| 2014-12-24 | $20.80 | $20.80 | 2,318,446 | — | — |
| 2014-12-23 | $20.78 | $20.78 | 4,318,874 | — | — |
| 2014-12-22 | $20.72 | $20.72 | 6,968,560 | — | — |
| 2014-12-19 | $20.56 | $20.56 | 43,272,550 | — | — |
| 2014-12-18 | $20.15 | $20.15 | 9,950,904 | — | — |
| 2014-12-17 | $19.80 | $19.80 | 14,163,299 | — | — |
| 2014-12-16 | $19.44 | $19.44 | 11,368,651 | — | — |
| 2014-12-15 | $19.72 | $19.72 | 11,729,875 | — | — |
| 2014-12-12 | $19.64 | $19.64 | 8,049,400 | — | — |
| 2014-12-11 | $19.95 | $19.95 | 6,643,222 | — | — |
| 2014-12-10 | $19.83 | $19.83 | 8,477,912 | — | — |
| 2014-12-09 | $19.95 | $19.95 | 7,437,916 | — | — |
| 2014-12-08 | $20.18 | $20.18 | 4,916,901 | — | — |
| 2014-12-05 | $20.18 | $20.18 | 9,696,867 | — | — |
| 2014-12-04 | $20.42 | $20.42 | 6,220,614 | — | — |
| 2014-12-03 | $20.55 | $20.55 | 7,057,804 | — | — |
| 2014-12-02 | $20.73 | $20.73 | 9,502,561 | — | — |
| 2014-12-01 | $20.72 | $20.72 | 17,315,631 | — | — |
| 2014-11-28 | $21.14 | $21.14 | 15,290,886 | — | — |
| 2014-11-26 | $20.00 | $20.00 | 7,980,461 | — | — |
| 2014-11-25 | $19.73 | $19.73 | 11,115,794 | — | — |
| 2014-11-24 | $19.46 | $19.46 | 13,897,929 | — | — |
| 2014-11-21 | $19.24 | $19.24 | 8,774,210 | — | — |
| 2014-11-20 | $19.03 | $19.03 | 11,360,859 | — | — |
| 2014-11-19 | $19.14 | $19.14 | 9,705,366 | — | — |
| 2014-11-18 | $19.27 | $19.27 | 10,370,916 | — | — |
| 2014-11-17 | $19.31 | $19.31 | 25,773,474 | — | — |
| 2014-11-14 | $19.48 | $19.48 | 10,938,487 | — | — |
| 2014-11-13 | $19.39 | $19.39 | 13,208,062 | — | — |
| 2014-11-12 | $19.58 | $19.58 | 25,167,184 | — | — |
| 2014-11-11 | $19.03 | $19.03 | 14,569,854 | — | — |
| 2014-11-10 | $18.76 | $18.76 | 28,720,168 | — | — |
| 2014-11-07 | $19.17 | $19.17 | 13,724,872 | — | — |
| 2014-11-06 | $18.87 | $18.87 | 13,296,833 | — | — |
| 2014-11-05 | $18.65 | $18.65 | 7,037,028 | — | — |
| 2014-11-04 | $18.59 | $18.59 | 5,678,777 | — | — |
| 2014-11-03 | $18.87 | $18.87 | 8,758,864 | — | — |
| 2014-10-31 | $18.84 | $18.84 | 7,487,732 | — | — |
| 2014-10-30 | $18.76 | $18.76 | 6,430,974 | — | — |
| 2014-10-29 | $18.68 | $18.68 | 7,890,509 | — | — |
| 2014-10-28 | $18.74 | $18.74 | 6,918,036 | — | — |
| 2014-10-27 | $18.39 | $18.39 | 3,101,571 | — | — |
| 2014-10-24 | $18.43 | $18.43 | 5,272,931 | — | — |
| 2014-10-23 | $18.06 | $18.06 | 5,896,220 | — | — |
| 2014-10-22 | $17.74 | $17.74 | 7,804,807 | — | — |
| 2014-10-21 | $18.01 | $18.01 | 6,182,838 | — | — |
| 2014-10-20 | $17.67 | $17.67 | 2,698,322 | — | — |
| 2014-10-17 | $17.48 | $17.48 | 5,510,678 | — | — |
| 2014-10-16 | $17.33 | $17.33 | 8,415,583 | — | — |
| 2014-10-15 | $17.09 | $17.09 | 19,916,210 | — | — |
| 2014-10-14 | $17.23 | $17.23 | 9,669,244 | — | — |
| 2014-10-13 | $17.25 | $17.25 | 12,172,552 | — | — |
| 2014-10-10 | $17.48 | $17.48 | 11,991,467 | — | — |
| 2014-10-09 | $17.54 | $17.54 | 10,120,656 | — | — |
| 2014-10-08 | $17.77 | $17.77 | 9,091,993 | — | — |
| 2014-10-07 | $17.45 | $17.45 | 6,503,691 | — | — |
| 2014-10-06 | $17.55 | $17.55 | 5,720,802 | — | — |
| 2014-10-03 | $17.51 | $17.51 | 6,315,287 | — | — |
| 2014-10-02 | $17.44 | $17.44 | 12,290,835 | — | — |
| 2014-10-01 | $17.40 | $17.40 | 12,789,702 | — | — |
| 2014-09-30 | $17.37 | $17.37 | 5,800,838 | — | — |
| 2014-09-29 | $17.73 | $17.73 | 4,717,637 | — | — |
| 2014-09-26 | $17.88 | $17.88 | 5,264,432 | — | — |
| 2014-09-25 | $17.64 | $17.64 | 15,422,390 | — | — |
| 2014-09-24 | $18.08 | $18.08 | 6,636,140 | — | — |
| 2014-09-23 | $17.78 | $17.78 | 6,239,501 | — | — |
| 2014-09-22 | $17.83 | $17.83 | 8,184,682 | — | — |
| 2014-09-19 | $18.09 | $18.09 | 12,758,302 | — | — |
| 2014-09-18 | $17.70 | $17.70 | 8,011,153 | — | — |
| 2014-09-17 | $17.64 | $17.64 | 6,630,709 | — | — |
| 2014-09-16 | $17.78 | $17.78 | 5,449,293 | — | — |
| 2014-09-15 | $17.85 | $17.85 | 6,520,689 | — | — |
| 2014-09-12 | $17.82 | $17.82 | 11,116,502 | — | — |
| 2014-09-11 | $17.79 | $17.79 | 16,104,467 | — | — |
| 2014-09-10 | $17.12 | $17.12 | 12,425,881 | — | — |
| 2014-09-09 | $17.03 | $17.03 | 13,206,173 | — | — |
| 2014-09-08 | $16.96 | $16.96 | 8,080,093 | — | — |
| 2014-09-05 | $17.07 | $17.07 | 13,091,431 | — | — |
| 2014-09-04 | $17.24 | $17.24 | 14,113,719 | — | — |
| 2014-09-03 | $17.28 | $17.28 | 17,580,765 | — | — |
| 2014-09-02 | $17.48 | $17.48 | 11,789,371 | — | — |
| 2014-08-29 | $17.76 | $17.76 | 13,978,437 | — | — |
| 2014-08-28 | $18.03 | $18.03 | 5,109,790 | — | — |
| 2014-08-27 | $17.94 | $17.94 | 5,789,505 | — | — |
| 2014-08-26 | $17.66 | $17.66 | 8,213,014 | — | — |
| 2014-08-25 | $17.44 | $17.44 | 4,700,874 | — | — |
| 2014-08-22 | $17.70 | $17.70 | 2,688,170 | — | — |
| 2014-08-21 | $17.87 | $17.87 | 4,800,034 | — | — |
| 2014-08-20 | $17.79 | $17.79 | 5,400,186 | — | — |
| 2014-08-19 | $17.89 | $17.89 | 3,993,300 | — | — |
| 2014-08-18 | $17.98 | $17.98 | 3,641,283 | — | — |
| 2014-08-15 | $17.89 | $17.89 | 3,561,955 | — | — |
| 2014-08-14 | $17.64 | $17.64 | 3,396,453 | — | — |
| 2014-08-13 | $17.23 | $17.23 | 3,928,846 | — | — |
| 2014-08-12 | $16.99 | $16.99 | 2,640,951 | — | — |
| 2014-08-11 | $17.06 | $17.06 | 3,016,105 | — | — |
| 2014-08-08 | $17.04 | $17.04 | 4,019,270 | — | — |
| 2014-08-07 | $17.07 | $17.07 | 6,356,840 | — | — |
| 2014-08-06 | $17.37 | $17.37 | 7,477,816 | — | — |
| 2014-08-05 | $16.82 | $16.82 | 4,435,268 | — | — |
| 2014-08-04 | $17.09 | $17.09 | 4,102,139 | — | — |
| 2014-08-01 | $17.10 | $17.10 | 5,467,473 | — | — |
| 2014-07-31 | $16.94 | $16.94 | 5,969,173 | — | — |
| 2014-07-30 | $17.17 | $17.17 | 7,455,151 | — | — |
| 2014-07-29 | $17.12 | $17.12 | 7,042,930 | — | — |
| 2014-07-28 | $17.29 | $17.29 | 5,659,181 | — | — |
| 2014-07-25 | $17.36 | $17.36 | 6,228,169 | — | — |
| 2014-07-24 | $17.55 | $17.55 | 4,469,030 | — | — |
| 2014-07-23 | $17.60 | $17.60 | 5,916,996 | — | — |
| 2014-07-22 | $17.80 | $17.80 | 5,512,567 | — | — |
| 2014-07-21 | $17.94 | $17.94 | 4,810,422 | — | — |
| 2014-07-18 | $18.36 | $18.36 | 7,480,885 | — | — |
| 2014-07-17 | $18.20 | $18.20 | 8,855,662 | — | — |
| 2014-07-16 | $18.19 | $18.19 | 5,016,296 | — | — |
| 2014-07-15 | $18.13 | $18.13 | 10,195,262 | — | — |
| 2014-07-14 | $18.26 | $18.26 | 9,618,955 | — | — |
| 2014-07-11 | $18.04 | $18.04 | 4,014,312 | — | — |
| 2014-07-10 | $17.87 | $17.87 | 7,535,423 | — | — |
| 2014-07-09 | $17.97 | $17.97 | 4,339,650 | — | — |
| 2014-07-08 | $17.93 | $17.93 | 8,222,930 | — | — |
| 2014-07-07 | $18.06 | $18.06 | 8,093,078 | — | — |
| 2014-07-03 | $18.24 | $18.24 | 4,320,762 | — | — |
| 2014-07-02 | $18.21 | $18.21 | 7,705,647 | — | — |
| 2014-07-01 | $18.08 | $18.08 | 8,512,381 | — | — |
| 2014-06-30 | $17.92 | $17.92 | 10,206,830 | — | — |
| 2014-06-27 | $17.87 | $17.87 | 64,938,928 | — | — |
| 2014-06-26 | $17.76 | $17.76 | 11,115,794 | — | — |
| 2014-06-25 | $17.56 | $17.56 | 8,430,457 | — | — |
| 2014-06-24 | $17.45 | $17.45 | 10,100,588 | — | — |
| 2014-06-23 | $17.27 | $17.27 | 7,412,182 | — | — |
| 2014-06-20 | $17.36 | $17.36 | 11,288,851 | — | — |
| 2014-06-19 | $17.43 | $17.43 | 7,711,313 | — | — |
| 2014-06-18 | $17.54 | $17.54 | 10,547,987 | — | — |
| 2014-06-17 | $17.55 | $17.55 | 14,073,819 | — | — |
| 2014-06-16 | $17.56 | $17.56 | 7,520,313 | — | — |
| 2014-06-13 | $17.76 | $17.76 | 7,100,773 | — | — |
| 2014-06-12 | $17.87 | $17.87 | 10,486,838 | — | — |
| 2014-06-11 | $18.22 | $18.22 | 6,405,475 | — | — |
| 2014-06-10 | $18.25 | $18.25 | 8,683,077 | — | — |
| 2014-06-09 | $18.42 | $18.42 | 8,256,455 | — | — |
| 2014-06-06 | $18.13 | $18.13 | 9,566,542 | — | — |
| 2014-06-05 | $18.17 | $18.17 | 6,997,364 | — | — |
| 2014-06-04 | $18.02 | $18.02 | 10,466,534 | — | — |
| 2014-06-03 | $18.21 | $18.21 | 7,761,837 | — | — |
| 2014-06-02 | $18.44 | $18.44 | 5,945,328 | — | — |
| 2014-05-30 | $18.13 | $18.13 | 6,091,706 | — | — |
| 2014-05-29 | $18.23 | $18.23 | 7,843,762 | — | — |
| 2014-05-28 | $18.32 | $18.32 | 4,938,857 | — | — |
| 2014-05-27 | $18.28 | $18.28 | 6,579,005 | — | — |
| 2014-05-23 | $18.46 | $18.46 | 9,936,502 | — | — |
| 2014-05-22 | $18.22 | $18.22 | 8,317,367 | — | — |
| 2014-05-21 | $18.19 | $18.19 | 7,770,573 | — | — |
| 2014-05-20 | $17.75 | $17.75 | 6,031,502 | — | — |
| 2014-05-19 | $17.82 | $17.82 | 3,940,178 | — | — |
| 2014-05-16 | $17.71 | $17.71 | 5,474,319 | — | — |
| 2014-05-15 | $17.63 | $17.63 | 8,565,503 | — | — |
| 2014-05-14 | $17.75 | $17.75 | 5,366,660 | — | — |
| 2014-05-13 | $17.71 | $17.71 | 10,364,069 | — | — |
| 2014-05-12 | $17.49 | $17.49 | 9,423,705 | — | — |
| 2014-05-09 | $17.57 | $17.57 | 6,634,723 | — | — |
| 2014-05-08 | $17.36 | $17.36 | 7,946,463 | — | — |
| 2014-05-07 | $17.31 | $17.31 | 15,292,066 | — | — |
| 2014-05-06 | $17.31 | $17.31 | 12,933,012 | — | — |
| 2014-05-05 | $17.32 | $17.32 | 13,377,105 | — | — |
| 2014-05-02 | $16.83 | $16.83 | 7,208,432 | — | — |
| 2014-05-01 | $16.56 | $16.56 | 13,040,198 | — | — |
| 2014-04-30 | $16.28 | $16.28 | 9,661,689 | — | — |
| 2014-04-29 | $16.07 | $16.07 | 7,796,071 | — | — |
| 2014-04-28 | $16.20 | $16.20 | 8,949,392 | — | — |
| 2014-04-25 | $16.39 | $16.39 | 7,108,328 | — | — |
| 2014-04-24 | $16.48 | $16.48 | 5,049,113 | — | — |
| 2014-04-23 | $16.48 | $16.48 | 5,259,474 | — | — |
| 2014-04-22 | $16.59 | $16.59 | 6,536,744 | — | — |
| 2014-04-21 | $16.29 | $16.29 | 4,367,509 | — | — |
| 2014-04-17 | $16.31 | $16.31 | 6,062,666 | — | — |
| 2014-04-16 | $16.16 | $16.16 | 6,440,890 | — | — |
| 2014-04-15 | $16.01 | $16.01 | 7,524,563 | — | — |
| 2014-04-14 | $16.06 | $16.06 | 6,514,079 | — | — |
| 2014-04-11 | $15.92 | $15.92 | 8,595,014 | — | — |
| 2014-04-10 | $16.24 | $16.24 | 8,204,750 | — | — |
| 2014-04-09 | $16.61 | $16.61 | 8,999,680 | — | — |
| 2014-04-08 | $16.12 | $16.12 | 11,558,943 | — | — |
| 2014-04-07 | $15.83 | $15.83 | 21,919,234 | — | — |
| 2014-04-04 | $16.74 | $16.74 | 11,039,299 | — | — |
| 2014-04-03 | $17.11 | $17.11 | 11,855,713 | — | — |
| 2014-04-02 | $17.15 | $17.15 | 5,734,023 | — | — |
| 2014-04-01 | $17.15 | $17.15 | 5,442,919 | — | — |
| 2014-03-31 | $17.24 | $17.24 | 8,914,450 | — | — |
| 2014-03-28 | $17.13 | $17.13 | 7,912,702 | — | — |
| 2014-03-27 | $16.74 | $16.74 | 9,061,773 | — | — |
| 2014-03-26 | $16.76 | $16.76 | 7,139,021 | — | — |
| 2014-03-25 | $16.98 | $16.98 | 12,027,590 | — | — |
| 2014-03-24 | $17.09 | $17.09 | 7,417,376 | — | — |
| 2014-03-21 | $17.38 | $17.38 | 17,087,800 | — | — |
| 2014-03-20 | $17.22 | $17.22 | 6,991,698 | — | — |
| 2014-03-19 | $17.35 | $17.35 | 11,582,788 | — | — |
| 2014-03-18 | $17.44 | $17.44 | 5,303,623 | — | — |
| 2014-03-17 | $17.54 | $17.54 | 7,070,317 | — | — |
| 2014-03-14 | $17.68 | $17.68 | 7,529,284 | — | — |
| 2014-03-13 | $17.70 | $17.70 | 8,646,247 | — | — |
| 2014-03-12 | $17.90 | $17.90 | 13,918,705 | — | — |
| 2014-03-11 | $17.79 | $17.79 | 16,271,149 | — | — |
| 2014-03-10 | $17.69 | $17.69 | 4,683,403 | — | — |
| 2014-03-07 | $17.87 | $17.87 | 4,782,327 | — | — |
| 2014-03-06 | $18.05 | $18.05 | 8,781,529 | — | — |
| 2014-03-05 | $17.79 | $17.79 | 7,169,005 | — | — |
| 2014-03-04 | $17.72 | $17.72 | 13,059,794 | — | — |
| 2014-03-03 | $17.60 | $17.60 | 21,377,398 | — | — |
| 2014-02-28 | $17.93 | $17.93 | 9,725,670 | — | — |
| 2014-02-27 | $17.75 | $17.75 | 6,029,849 | — | — |
| 2014-02-26 | $17.66 | $17.66 | 10,910,864 | — | — |
| 2014-02-25 | $17.89 | $17.89 | 10,160,084 | — | — |
| 2014-02-24 | $18.20 | $18.20 | 5,747,008 | — | — |
| 2014-02-21 | $18.19 | $18.19 | 3,691,571 | — | — |
| 2014-02-20 | $18.41 | $18.41 | 6,557,284 | — | — |
| 2014-02-19 | $18.26 | $18.26 | 4,952,787 | — | — |
| 2014-02-18 | $18.30 | $18.30 | 8,414,402 | — | — |
| 2014-02-14 | $17.53 | $17.53 | 9,608,095 | — | — |
| 2014-02-13 | $17.53 | $17.53 | 6,685,247 | — | — |
| 2014-02-12 | $17.44 | $17.44 | 7,467,664 | — | — |
| 2014-02-11 | $17.36 | $17.36 | 11,649,839 | — | — |
| 2014-02-10 | $17.13 | $17.13 | 7,640,485 | — | — |
| 2014-02-07 | $17.07 | $17.07 | 8,358,212 | — | — |
| 2014-02-06 | $16.88 | $16.88 | 7,127,688 | — | — |
| 2014-02-05 | $16.84 | $16.84 | 9,287,951 | — | — |
| 2014-02-04 | $16.71 | $16.71 | 11,948,734 | — | — |
| 2014-02-03 | $16.62 | $16.62 | 13,159,898 | — | — |
| 2014-01-31 | $16.80 | $16.80 | 21,293,348 | — | — |
| 2014-01-30 | $17.00 | $17.00 | 17,524,810 | — | — |
| 2014-01-29 | $16.69 | $16.69 | 15,727,188 | — | — |
| 2014-01-28 | $16.94 | $16.94 | 19,542,473 | — | — |
| 2014-01-27 | $16.48 | $16.48 | 34,495,743 | — | — |
| 2014-01-24 | $16.69 | $16.69 | 4,289,834 | — | — |
| 2014-01-23 | $17.10 | $17.10 | 2,258,478 | — | — |
| 2014-01-22 | $17.38 | $17.38 | 2,678,254 | — | — |
| 2014-01-21 | $17.41 | $17.41 | 2,011,052 | — | — |
| 2014-01-17 | $17.57 | $17.57 | 3,328,930 | — | — |
| 2014-01-16 | $17.79 | $17.79 | 4,113,236 | — | — |
| 2014-01-15 | $17.83 | $17.83 | 3,068,754 | — | — |
| 2014-01-14 | $17.85 | $17.85 | 5,810,754 | — | — |
| 2014-01-13 | $17.98 | $17.98 | 8,247,720 | — | — |
| 2014-01-10 | $17.97 | $17.97 | 2,350,555 | — | — |
| 2014-01-09 | $17.81 | $17.81 | 4,249,226 | — | — |
| 2014-01-08 | $17.88 | $17.88 | 2,910,571 | — | — |
| 2014-01-07 | $18.02 | $18.02 | 4,893,291 | — | — |
| 2014-01-06 | $18.02 | $18.02 | 2,071,964 | — | — |
| 2014-01-03 | $17.78 | $17.78 | 2,677,782 | — | — |
| 2014-01-02 | $17.79 | $17.79 | 3,089,058 | — | — |