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
- 1993-01-19 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 | $17.36 | $17.36 | 1,702,322 | — | — |
| 2014-12-30 | $17.57 | $17.57 | 1,825,593 | — | — |
| 2014-12-29 | $17.68 | $17.68 | 3,082,110 | — | — |
| 2014-12-26 | $17.81 | $17.81 | 861,842 | — | — |
| 2014-12-24 | $17.65 | $17.65 | 1,715,280 | — | — |
| 2014-12-23 | $17.47 | $17.47 | 4,838,363 | — | — |
| 2014-12-22 | $17.52 | $17.52 | 3,230,595 | — | — |
| 2014-12-19 | $17.56 | $17.56 | 3,385,383 | — | — |
| 2014-12-18 | $17.54 | $17.54 | 2,966,544 | — | — |
| 2014-12-17 | $17.33 | $17.33 | 2,582,025 | — | — |
| 2014-12-16 | $17.15 | $17.15 | 2,891,952 | — | — |
| 2014-12-15 | $17.50 | $17.50 | 1,893,181 | — | — |
| 2014-12-12 | $17.77 | $17.77 | 1,823,842 | — | — |
| 2014-12-11 | $17.95 | $17.95 | 1,463,136 | — | — |
| 2014-12-10 | $17.94 | $17.94 | 2,243,731 | — | — |
| 2014-12-09 | $18.46 | $18.46 | 1,678,158 | — | — |
| 2014-12-08 | $18.36 | $18.36 | 2,656,617 | — | — |
| 2014-12-05 | $18.84 | $18.84 | 1,984,934 | — | — |
| 2014-12-04 | $18.69 | $18.69 | 1,623,527 | — | — |
| 2014-12-03 | $18.55 | $18.55 | 2,343,538 | — | — |
| 2014-12-02 | $18.44 | $18.44 | 3,134,990 | — | — |
| 2014-12-01 | $18.36 | $18.36 | 2,233,225 | — | — |
| 2014-11-28 | $18.64 | $18.64 | 1,132,197 | — | — |
| 2014-11-26 | $18.69 | $18.69 | 1,877,072 | — | — |
| 2014-11-25 | $18.77 | $18.77 | 1,725,786 | — | — |
| 2014-11-24 | $18.81 | $18.81 | 1,901,936 | — | — |
| 2014-11-21 | $18.56 | $18.56 | 2,881,796 | — | — |
| 2014-11-20 | $18.58 | $18.58 | 1,860,963 | — | — |
| 2014-11-19 | $18.33 | $18.33 | 1,457,182 | — | — |
| 2014-11-18 | $18.44 | $18.44 | 2,100,149 | — | — |
| 2014-11-17 | $18.52 | $18.52 | 2,354,044 | — | — |
| 2014-11-14 | $18.72 | $18.72 | 1,498,856 | — | — |
| 2014-11-13 | $18.51 | $18.51 | 2,092,445 | — | — |
| 2014-11-12 | $18.68 | $18.68 | 2,325,678 | — | — |
| 2014-11-11 | $18.77 | $18.78 | 1,489,751 | — | — |
| 2014-11-10 | $18.82 | $18.82 | 2,486,070 | — | — |
| 2014-11-07 | $18.76 | $18.76 | 3,321,997 | — | — |
| 2014-11-06 | $18.81 | $18.81 | 3,065,651 | — | — |
| 2014-11-05 | $18.79 | $18.79 | 10,361,017 | — | — |
| 2014-11-04 | $19.35 | $19.35 | 3,408,497 | — | — |
| 2014-11-03 | $19.38 | $19.38 | 3,401,843 | — | — |
| 2014-10-31 | $19.33 | $19.33 | 5,903,321 | — | — |
| 2014-10-30 | $19.13 | $19.13 | 6,972,132 | — | — |
| 2014-10-29 | $18.88 | $18.88 | 11,975,439 | — | — |
| 2014-10-28 | $18.61 | $18.61 | 5,413,742 | — | — |
| 2014-10-27 | $17.98 | $17.98 | 4,116,951 | — | — |
| 2014-10-24 | $17.78 | $17.78 | 2,314,122 | — | — |
| 2014-10-23 | $17.78 | $17.78 | 2,213,264 | — | — |
| 2014-10-22 | $17.32 | $17.32 | 2,148,127 | — | — |
| 2014-10-21 | $17.48 | $17.48 | 2,327,779 | — | — |
| 2014-10-20 | $17.05 | $17.05 | 2,155,481 | — | — |
| 2014-10-17 | $16.84 | $16.84 | 2,411,127 | — | — |
| 2014-10-16 | $16.70 | $16.70 | 3,609,511 | — | — |
| 2014-10-15 | $16.82 | $16.82 | 3,850,799 | — | — |
| 2014-10-14 | $16.73 | $16.73 | 4,315,515 | — | — |
| 2014-10-13 | $16.70 | $16.70 | 4,006,638 | — | — |
| 2014-10-10 | $17.20 | $17.20 | 4,244,074 | — | — |
| 2014-10-09 | $17.66 | $17.66 | 3,163,006 | — | — |
| 2014-10-08 | $18.11 | $18.11 | 2,746,969 | — | — |
| 2014-10-07 | $17.62 | $17.62 | 2,376,457 | — | — |
| 2014-10-06 | $17.98 | $17.98 | 2,439,143 | — | — |
| 2014-10-03 | $18.04 | $18.04 | 5,716,315 | — | — |
| 2014-10-02 | $18.10 | $18.10 | 7,510,739 | — | — |
| 2014-10-01 | $18.29 | $18.29 | 3,560,483 | — | — |
| 2014-09-30 | $18.82 | $18.82 | 2,898,255 | — | — |
| 2014-09-29 | $18.81 | $18.81 | 2,111,706 | — | — |
| 2014-09-26 | $18.84 | $18.84 | 2,837,320 | — | — |
| 2014-09-25 | $18.68 | $18.68 | 4,946,225 | — | — |
| 2014-09-24 | $18.89 | $18.89 | 4,032,203 | — | — |
| 2014-09-23 | $19.05 | $19.05 | 2,607,239 | — | — |
| 2014-09-22 | $19.13 | $19.13 | 2,134,469 | — | — |
| 2014-09-19 | $19.47 | $19.47 | 3,496,047 | — | — |
| 2014-09-18 | $19.68 | $19.68 | 1,799,328 | — | — |
| 2014-09-17 | $19.70 | $19.70 | 2,153,380 | — | — |
| 2014-09-16 | $19.83 | $19.83 | 2,834,169 | — | — |
| 2014-09-15 | $19.90 | $19.90 | 2,680,431 | — | — |
| 2014-09-12 | $20.12 | $20.12 | 2,439,143 | — | — |
| 2014-09-11 | $20.43 | $20.43 | 2,341,087 | — | — |
| 2014-09-10 | $20.46 | $20.46 | 2,036,413 | — | — |
| 2014-09-09 | $20.54 | $20.54 | 2,613,893 | — | — |
| 2014-09-08 | $20.85 | $20.85 | 1,619,325 | — | — |
| 2014-09-05 | $20.78 | $20.78 | 2,531,596 | — | — |
| 2014-09-04 | $20.83 | $20.83 | 8,433,166 | — | — |
| 2014-09-03 | $20.12 | $20.12 | 3,113,628 | — | — |
| 2014-09-02 | $20.18 | $20.18 | 3,682,003 | — | — |
| 2014-08-29 | $19.87 | $19.87 | 1,898,434 | — | — |
| 2014-08-28 | $19.78 | $19.78 | 2,549,106 | — | — |
| 2014-08-27 | $19.50 | $19.50 | 2,022,755 | — | — |
| 2014-08-26 | $19.66 | $19.66 | 2,053,573 | — | — |
| 2014-08-25 | $19.46 | $19.46 | 2,844,324 | — | — |
| 2014-08-22 | $19.57 | $19.57 | 3,060,398 | — | — |
| 2014-08-21 | $19.53 | $19.53 | 2,688,485 | — | — |
| 2014-08-20 | $19.53 | $19.53 | 5,493,938 | — | — |
| 2014-08-19 | $19.53 | $19.53 | 2,604,788 | — | — |
| 2014-08-18 | $19.53 | $19.53 | 5,435,804 | — | — |
| 2014-08-15 | $19.24 | $19.24 | 3,736,984 | — | — |
| 2014-08-14 | $18.95 | $18.95 | 3,644,882 | — | — |
| 2014-08-13 | $18.50 | $18.50 | 3,304,487 | — | — |
| 2014-08-12 | $18.38 | $18.38 | 5,976,863 | — | — |
| 2014-08-11 | $18.55 | $18.55 | 4,079,480 | — | — |
| 2014-08-08 | $18.29 | $18.29 | 3,397,290 | — | — |
| 2014-08-07 | $18.34 | $18.34 | 6,891,236 | — | — |
| 2014-08-06 | $18.22 | $18.22 | 20,514,016 | — | — |
| 2014-08-05 | $18.49 | $18.49 | 5,409,189 | — | — |
| 2014-08-04 | $18.91 | $18.91 | 5,977,914 | — | — |
| 2014-08-01 | $18.93 | $18.93 | 4,299,756 | — | — |
| 2014-07-31 | $19.19 | $19.19 | 6,727,342 | — | — |
| 2014-07-30 | $19.96 | $19.96 | 19,162,594 | — | — |
| 2014-07-29 | $19.06 | $19.06 | 5,622,811 | — | — |
| 2014-07-28 | $19.00 | $19.00 | 5,200,470 | — | — |
| 2014-07-25 | $18.99 | $18.99 | 3,847,998 | — | — |
| 2014-07-24 | $19.10 | $19.10 | 2,963,392 | — | — |
| 2014-07-23 | $19.05 | $19.05 | 4,011,541 | — | — |
| 2014-07-22 | $18.98 | $18.98 | 4,819,452 | — | — |
| 2014-07-21 | $18.71 | $18.71 | 3,367,523 | — | — |
| 2014-07-18 | $18.81 | $18.81 | 2,875,842 | — | — |
| 2014-07-17 | $18.63 | $18.63 | 3,289,078 | — | — |
| 2014-07-16 | $18.79 | $18.79 | 4,416,372 | — | — |
| 2014-07-15 | $18.99 | $18.99 | 3,830,488 | — | — |
| 2014-07-14 | $19.02 | $19.02 | 4,510,926 | — | — |
| 2014-07-11 | $18.63 | $18.63 | 1,725,786 | — | — |
| 2014-07-10 | $18.72 | $18.72 | 3,113,628 | — | — |
| 2014-07-09 | $18.81 | $18.81 | 3,063,199 | — | — |
| 2014-07-08 | $18.91 | $18.91 | 4,279,444 | — | — |
| 2014-07-07 | $19.50 | $19.50 | 2,944,131 | — | — |
| 2014-07-03 | $19.70 | $19.70 | 2,465,758 | — | — |
| 2014-07-02 | $19.66 | $19.66 | 3,834,340 | — | — |
| 2014-07-01 | $20.09 | $20.09 | 3,755,545 | — | — |
| 2014-06-30 | $19.77 | $19.77 | 3,576,593 | — | — |
| 2014-06-27 | $19.69 | $19.69 | 5,103,465 | — | — |
| 2014-06-26 | $19.78 | $19.78 | 2,680,781 | — | — |
| 2014-06-25 | $19.68 | $19.68 | 8,815,585 | — | — |
| 2014-06-24 | $19.78 | $19.78 | 3,966,715 | — | — |
| 2014-06-23 | $19.81 | $19.81 | 2,066,530 | — | — |
| 2014-06-20 | $19.87 | $19.87 | 2,517,238 | — | — |
| 2014-06-19 | $19.66 | $19.66 | 2,424,084 | — | — |
| 2014-06-18 | $19.65 | $19.65 | 2,437,742 | — | — |
| 2014-06-17 | $19.49 | $19.49 | 1,410,956 | — | — |
| 2014-06-16 | $19.55 | $19.55 | 1,524,421 | — | — |
| 2014-06-13 | $19.60 | $19.60 | 1,595,161 | — | — |
| 2014-06-12 | $19.43 | $19.43 | 2,061,627 | — | — |
| 2014-06-11 | $19.53 | $19.53 | 2,378,558 | — | — |
| 2014-06-10 | $19.53 | $19.53 | 4,129,558 | — | — |
| 2014-06-09 | $19.57 | $19.57 | 4,491,315 | — | — |
| 2014-06-06 | $19.18 | $19.18 | 3,614,764 | — | — |
| 2014-06-05 | $19.06 | $19.06 | 3,460,676 | — | — |
| 2014-06-04 | $18.98 | $18.98 | 3,299,234 | — | — |
| 2014-06-03 | $18.88 | $18.88 | 3,941,851 | — | — |
| 2014-06-02 | $18.93 | $18.93 | 5,213,778 | — | — |
| 2014-05-30 | $18.91 | $18.91 | 5,371,718 | — | — |
| 2014-05-29 | $18.87 | $18.87 | 4,945,875 | — | — |
| 2014-05-28 | $18.65 | $18.65 | 7,399,376 | — | — |
| 2014-05-27 | $18.39 | $18.39 | 4,385,555 | — | — |
| 2014-05-23 | $17.84 | $17.84 | 3,999,984 | — | — |
| 2014-05-22 | $17.70 | $17.70 | 7,941,836 | — | — |
| 2014-05-21 | $17.94 | $17.94 | 2,997,362 | — | — |
| 2014-05-20 | $17.74 | $17.74 | 3,141,994 | — | — |
| 2014-05-19 | $17.99 | $17.99 | 3,505,502 | — | — |
| 2014-05-16 | $17.94 | $17.94 | 2,962,692 | — | — |
| 2014-05-15 | $18.03 | $18.03 | 2,689,536 | — | — |
| 2014-05-14 | $18.25 | $18.25 | 2,785,491 | — | — |
| 2014-05-13 | $18.45 | $18.45 | 3,634,025 | — | — |
| 2014-05-12 | $18.58 | $18.58 | 2,707,396 | — | — |
| 2014-05-09 | $18.19 | $18.19 | 2,834,869 | — | — |
| 2014-05-08 | $18.09 | $18.09 | 6,391,500 | — | — |
| 2014-05-07 | $17.70 | $17.70 | 6,012,234 | — | — |
| 2014-05-06 | $18.08 | $18.08 | 3,744,338 | — | — |
| 2014-05-05 | $18.68 | $18.68 | 3,436,162 | — | — |
| 2014-05-02 | $18.58 | $18.58 | 4,184,190 | — | — |
| 2014-05-01 | $18.59 | $18.59 | 7,374,512 | — | — |
| 2014-04-30 | $18.93 | $18.93 | 11,992,599 | — | — |
| 2014-04-29 | $19.06 | $19.06 | 8,231,451 | — | — |
| 2014-04-28 | $18.36 | $18.36 | 6,480,801 | — | — |
| 2014-04-25 | $18.77 | $18.77 | 4,280,144 | — | — |
| 2014-04-24 | $19.71 | $19.71 | 2,294,160 | — | — |
| 2014-04-23 | $19.86 | $19.86 | 1,757,304 | — | — |
| 2014-04-22 | $19.83 | $19.83 | 2,300,114 | — | — |
| 2014-04-21 | $19.74 | $19.74 | 2,862,185 | — | — |
| 2014-04-17 | $19.61 | $19.61 | 2,260,891 | — | — |
| 2014-04-16 | $19.60 | $19.60 | 2,751,521 | — | — |
| 2014-04-15 | $19.33 | $19.33 | 6,200,641 | — | — |
| 2014-04-14 | $19.17 | $19.17 | 6,194,688 | — | — |
| 2014-04-11 | $19.65 | $19.65 | 28,995,509 | — | — |
| 2014-04-10 | $19.52 | $19.52 | 3,309,390 | — | — |
| 2014-04-09 | $20.15 | $20.15 | 3,089,815 | — | — |
| 2014-04-08 | $19.80 | $19.80 | 5,369,266 | — | — |
| 2014-04-07 | $20.00 | $20.00 | 5,558,725 | — | — |
| 2014-04-04 | $19.99 | $19.99 | 7,656,773 | — | — |
| 2014-04-03 | $20.44 | $20.44 | 5,055,487 | — | — |
| 2014-04-02 | $20.67 | $20.67 | 2,512,335 | — | — |
| 2014-04-01 | $20.73 | $20.73 | 3,744,689 | — | — |
| 2014-03-31 | $20.39 | $20.39 | 3,046,740 | — | — |
| 2014-03-28 | $20.43 | $20.43 | 3,561,184 | — | — |
| 2014-03-27 | $20.63 | $20.63 | 5,371,017 | — | — |
| 2014-03-26 | $20.55 | $20.55 | 3,813,678 | — | — |
| 2014-03-25 | $20.36 | $20.36 | 5,177,007 | — | — |
| 2014-03-24 | $20.52 | $20.52 | 4,708,089 | — | — |
| 2014-03-21 | $20.78 | $20.78 | 6,247,568 | — | — |
| 2014-03-20 | $20.93 | $20.93 | 2,987,906 | — | — |
| 2014-03-19 | $21.32 | $21.32 | 4,641,551 | — | — |
| 2014-03-18 | $21.70 | $21.70 | 1,673,956 | — | — |
| 2014-03-17 | $21.27 | $21.27 | 3,179,116 | — | — |
| 2014-03-14 | $21.26 | $21.26 | 3,562,234 | — | — |
| 2014-03-13 | $20.90 | $20.90 | 7,646,967 | — | — |
| 2014-03-12 | $21.77 | $21.77 | 8,394,644 | — | — |
| 2014-03-11 | $21.61 | $21.61 | 3,797,919 | — | — |
| 2014-03-10 | $21.84 | $21.84 | 5,345,453 | — | — |
| 2014-03-07 | $21.99 | $21.99 | 3,102,422 | — | — |
| 2014-03-06 | $22.10 | $22.10 | 6,706,680 | — | — |
| 2014-03-05 | $22.80 | $22.80 | 5,247,397 | — | — |
| 2014-03-04 | $22.37 | $22.37 | 3,924,341 | — | — |
| 2014-03-03 | $22.15 | $22.15 | 2,610,391 | — | — |
| 2014-02-28 | $22.14 | $22.14 | 4,139,364 | — | — |
| 2014-02-27 | $21.89 | $21.89 | 3,163,006 | — | — |
| 2014-02-26 | $21.62 | $21.62 | 5,168,252 | — | — |
| 2014-02-25 | $21.35 | $21.35 | 3,038,335 | — | — |
| 2014-02-24 | $21.18 | $21.18 | 3,391,337 | — | — |
| 2014-02-21 | $21.23 | $21.23 | 6,256,323 | — | — |
| 2014-02-20 | $21.34 | $21.34 | 8,295,888 | — | — |
| 2014-02-19 | $20.31 | $20.31 | 6,236,712 | — | — |
| 2014-02-18 | $19.93 | $19.93 | 6,112,741 | — | — |
| 2014-02-14 | $19.52 | $19.52 | 4,195,746 | — | — |
| 2014-02-13 | $19.01 | $19.01 | 2,477,315 | — | — |
| 2014-02-12 | $18.68 | $18.68 | 3,901,578 | — | — |
| 2014-02-11 | $18.90 | $18.90 | 3,327,951 | — | — |
| 2014-02-10 | $19.15 | $19.15 | 3,399,391 | — | — |
| 2014-02-07 | $19.12 | $19.12 | 4,341,780 | — | — |
| 2014-02-06 | $18.68 | $18.68 | 6,494,109 | — | — |
| 2014-02-05 | $18.57 | $18.57 | 13,167,520 | — | — |
| 2014-02-04 | $19.66 | $19.66 | 6,991,743 | — | — |
| 2014-02-03 | $19.33 | $19.33 | 10,286,775 | — | — |
| 2014-01-31 | $20.00 | $20.00 | 5,656,080 | — | — |
| 2014-01-30 | $20.16 | $20.16 | 4,718,245 | — | — |
| 2014-01-29 | $19.89 | $19.89 | 4,219,210 | — | — |
| 2014-01-28 | $20.51 | $20.51 | 3,384,683 | — | — |
| 2014-01-27 | $20.12 | $20.12 | 3,912,084 | — | — |
| 2014-01-24 | $20.15 | $20.15 | 4,542,444 | — | — |
| 2014-01-23 | $20.66 | $20.66 | 3,081,410 | — | — |
| 2014-01-22 | $20.88 | $20.88 | 2,712,999 | — | — |
| 2014-01-21 | $20.75 | $20.75 | 2,594,282 | — | — |
| 2014-01-17 | $20.51 | $20.51 | 5,115,021 | — | — |
| 2014-01-16 | $20.89 | $20.89 | 4,090,686 | — | — |
| 2014-01-15 | $20.47 | $20.47 | 4,878,286 | — | — |
| 2014-01-14 | $20.57 | $20.57 | 5,339,850 | — | — |
| 2014-01-13 | $19.69 | $19.69 | 2,981,253 | — | — |
| 2014-01-10 | $19.84 | $19.84 | 3,413,399 | — | — |
| 2014-01-09 | $19.88 | $19.88 | 2,935,376 | — | — |
| 2014-01-08 | $20.08 | $20.08 | 5,394,481 | — | — |
| 2014-01-07 | $20.19 | $20.19 | 6,917,150 | — | — |
| 2014-01-06 | $19.76 | $19.76 | 6,027,993 | — | — |
| 2014-01-03 | $19.54 | $19.54 | 3,124,134 | — | — |
| 2014-01-02 | $19.40 | $19.40 | 2,962,342 | — | — |