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
- 1988-07-26 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 | $18.00 | $34.68 | 639,600 | — | — |
| 2014-12-30 | $17.73 | $34.17 | 463,600 | — | — |
| 2014-12-29 | $17.70 | $34.10 | 662,000 | — | — |
| 2014-12-26 | $17.74 | $34.18 | 493,600 | — | — |
| 2014-12-24 | $17.52 | $33.76 | 333,200 | — | — |
| 2014-12-23 | $17.45 | $33.62 | 1,240,200 | — | — |
| 2014-12-22 | $17.59 | $33.91 | 872,800 | — | — |
| 2014-12-19 | $17.50 | $33.73 | 2,640,600 | — | — |
| 2014-12-18 | $17.50 | $33.73 | 1,320,000 | — | — |
| 2014-12-17 | $17.25 | $33.24 | 1,624,400 | — | — |
| 2014-12-16 | $16.39 | $31.57 | 1,701,600 | — | — |
| 2014-12-15 | $16.42 | $31.65 | 1,269,400 | — | — |
| 2014-12-12 | $16.62 | $32.02 | 1,275,800 | — | — |
| 2014-12-11 | $16.91 | $32.58 | 861,000 | — | — |
| 2014-12-10 | $16.94 | $32.64 | 1,869,000 | — | — |
| 2014-12-09 | $18.03 | $34.74 | 1,092,600 | — | — |
| 2014-12-08 | $17.63 | $33.96 | 810,200 | — | — |
| 2014-12-05 | $17.68 | $34.07 | 916,800 | — | — |
| 2014-12-04 | $17.84 | $34.39 | 1,817,000 | — | — |
| 2014-12-03 | $18.43 | $35.51 | 2,060,400 | — | — |
| 2014-12-02 | $19.16 | $36.91 | 754,400 | — | — |
| 2014-12-01 | $19.09 | $36.79 | 1,644,800 | — | — |
| 2014-11-28 | $19.61 | $37.79 | 851,400 | — | — |
| 2014-11-26 | $19.97 | $38.48 | 505,600 | — | — |
| 2014-11-25 | $20.12 | $38.77 | 613,600 | — | — |
| 2014-11-24 | $20.30 | $39.12 | 744,000 | — | — |
| 2014-11-21 | $20.07 | $38.67 | 981,000 | — | — |
| 2014-11-20 | $19.66 | $37.88 | 652,200 | — | — |
| 2014-11-19 | $19.19 | $36.98 | 518,600 | — | — |
| 2014-11-18 | $19.44 | $37.46 | 719,800 | — | — |
| 2014-11-17 | $19.28 | $37.15 | 437,600 | — | — |
| 2014-11-14 | $19.23 | $37.05 | 945,200 | — | — |
| 2014-11-13 | $18.93 | $36.49 | 911,000 | — | — |
| 2014-11-12 | $18.92 | $36.47 | 872,400 | — | — |
| 2014-11-11 | $19.35 | $37.29 | 1,195,800 | — | — |
| 2014-11-10 | $18.62 | $35.88 | 782,800 | — | — |
| 2014-11-07 | $18.74 | $36.11 | 817,400 | — | — |
| 2014-11-06 | $18.55 | $35.74 | 785,400 | — | — |
| 2014-11-05 | $18.16 | $34.98 | 1,019,400 | — | — |
| 2014-11-04 | $18.47 | $35.58 | 682,000 | — | — |
| 2014-11-03 | $18.71 | $36.04 | 1,100,400 | — | — |
| 2014-10-31 | $18.40 | $35.45 | 1,009,000 | — | — |
| 2014-10-30 | $18.26 | $35.20 | 1,259,800 | — | — |
| 2014-10-29 | $18.14 | $34.95 | 1,585,600 | — | — |
| 2014-10-28 | $19.30 | $37.19 | 1,360,000 | — | — |
| 2014-10-27 | $18.88 | $36.38 | 804,200 | — | — |
| 2014-10-24 | $18.95 | $36.52 | 367,200 | — | — |
| 2014-10-23 | $18.91 | $36.44 | 666,600 | — | — |
| 2014-10-22 | $18.58 | $35.79 | 701,400 | — | — |
| 2014-10-21 | $18.73 | $36.09 | 746,800 | — | — |
| 2014-10-20 | $18.59 | $35.82 | 933,800 | — | — |
| 2014-10-17 | $18.35 | $35.36 | 2,200,800 | — | — |
| 2014-10-16 | $17.54 | $33.79 | 1,085,400 | — | — |
| 2014-10-15 | $17.64 | $33.99 | 1,937,400 | — | — |
| 2014-10-14 | $17.01 | $32.79 | 811,000 | — | — |
| 2014-10-13 | $16.60 | $31.99 | 1,322,400 | — | — |
| 2014-10-10 | $16.91 | $32.59 | 1,800,000 | — | — |
| 2014-10-09 | $17.71 | $34.13 | 1,000,800 | — | — |
| 2014-10-08 | $18.29 | $35.25 | 893,400 | — | — |
| 2014-10-07 | $17.96 | $34.60 | 715,400 | — | — |
| 2014-10-06 | $18.15 | $34.98 | 1,149,200 | — | — |
| 2014-10-03 | $17.96 | $34.61 | 1,119,000 | — | — |
| 2014-10-02 | $17.49 | $33.70 | 2,231,600 | — | — |
| 2014-10-01 | $17.55 | $33.82 | 1,168,000 | — | — |
| 2014-09-30 | $17.75 | $34.20 | 1,293,800 | — | — |
| 2014-09-29 | $18.09 | $34.86 | 853,200 | — | — |
| 2014-09-26 | $18.41 | $35.48 | 797,800 | — | — |
| 2014-09-25 | $18.44 | $35.53 | 1,924,800 | — | — |
| 2014-09-24 | $19.13 | $36.85 | 1,121,600 | — | — |
| 2014-09-23 | $19.18 | $36.96 | 1,142,200 | — | — |
| 2014-09-22 | $18.92 | $36.47 | 1,212,800 | — | — |
| 2014-09-19 | $19.42 | $37.42 | 1,531,600 | — | — |
| 2014-09-18 | $19.91 | $38.37 | 747,200 | — | — |
| 2014-09-17 | $20.15 | $38.83 | 991,600 | — | — |
| 2014-09-16 | $19.52 | $37.62 | 901,600 | — | — |
| 2014-09-15 | $19.60 | $37.77 | 1,156,600 | — | — |
| 2014-09-12 | $19.93 | $38.41 | 820,000 | — | — |
| 2014-09-11 | $20.14 | $38.80 | 483,400 | — | — |
| 2014-09-10 | $20.13 | $38.78 | 645,200 | — | — |
| 2014-09-09 | $19.94 | $38.42 | 885,400 | — | — |
| 2014-09-08 | $20.08 | $38.68 | 547,400 | — | — |
| 2014-09-05 | $19.92 | $38.38 | 520,600 | — | — |
| 2014-09-04 | $19.95 | $38.44 | 536,200 | — | — |
| 2014-09-03 | $19.81 | $38.16 | 1,319,200 | — | — |
| 2014-09-02 | $20.48 | $39.47 | 782,400 | — | — |
| 2014-08-29 | $20.64 | $39.76 | 714,600 | — | — |
| 2014-08-28 | $20.40 | $39.31 | 803,600 | — | — |
| 2014-08-27 | $20.68 | $39.85 | 362,800 | — | — |
| 2014-08-26 | $20.67 | $39.82 | 621,600 | — | — |
| 2014-08-25 | $20.67 | $39.83 | 1,418,000 | — | — |
| 2014-08-22 | $20.83 | $40.13 | 1,051,800 | — | — |
| 2014-08-21 | $20.98 | $40.42 | 845,200 | — | — |
| 2014-08-20 | $21.03 | $40.53 | 882,000 | — | — |
| 2014-08-19 | $20.90 | $40.27 | 1,501,000 | — | — |
| 2014-08-18 | $20.30 | $39.12 | 768,200 | — | — |
| 2014-08-15 | $19.69 | $37.94 | 635,200 | — | — |
| 2014-08-14 | $19.75 | $38.06 | 837,200 | — | — |
| 2014-08-13 | $19.31 | $37.21 | 699,200 | — | — |
| 2014-08-12 | $19.38 | $37.34 | 600,400 | — | — |
| 2014-08-11 | $19.73 | $38.02 | 498,400 | — | — |
| 2014-08-08 | $19.70 | $37.96 | 1,022,000 | — | — |
| 2014-08-07 | $19.03 | $36.67 | 617,800 | — | — |
| 2014-08-06 | $19.07 | $36.75 | 912,600 | — | — |
| 2014-08-05 | $19.13 | $36.86 | 842,200 | — | — |
| 2014-08-04 | $19.29 | $37.16 | 885,400 | — | — |
| 2014-08-01 | $18.98 | $36.56 | 1,378,200 | — | — |
| 2014-07-31 | $19.15 | $36.90 | 2,239,200 | — | — |
| 2014-07-30 | $19.43 | $37.44 | 1,573,000 | — | — |
| 2014-07-29 | $19.76 | $38.09 | 1,254,200 | — | — |
| 2014-07-28 | $19.77 | $38.10 | 1,546,200 | — | — |
| 2014-07-25 | $19.91 | $38.37 | 2,181,600 | — | — |
| 2014-07-24 | $20.72 | $39.93 | 2,764,000 | — | — |
| 2014-07-23 | $21.55 | $41.53 | 2,351,800 | — | — |
| 2014-07-22 | $21.29 | $41.03 | 1,283,600 | — | — |
| 2014-07-21 | $20.85 | $40.18 | 1,101,400 | — | — |
| 2014-07-18 | $20.79 | $40.05 | 1,049,400 | — | — |
| 2014-07-17 | $20.50 | $39.51 | 1,979,000 | — | — |
| 2014-07-16 | $21.07 | $40.60 | 2,817,600 | — | — |
| 2014-07-15 | $20.66 | $39.80 | 1,656,800 | — | — |
| 2014-07-14 | $20.81 | $40.09 | 726,400 | — | — |
| 2014-07-11 | $20.85 | $40.18 | 732,600 | — | — |
| 2014-07-10 | $20.88 | $40.23 | 782,600 | — | — |
| 2014-07-09 | $21.00 | $40.48 | 618,200 | — | — |
| 2014-07-08 | $20.94 | $40.35 | 628,800 | — | — |
| 2014-07-07 | $20.91 | $40.28 | 723,400 | — | — |
| 2014-07-03 | $21.46 | $41.35 | 314,600 | — | — |
| 2014-07-02 | $21.34 | $41.12 | 561,400 | — | — |
| 2014-07-01 | $21.38 | $41.19 | 1,338,600 | — | — |
| 2014-06-30 | $21.11 | $40.67 | 1,484,200 | — | — |
| 2014-06-27 | $20.99 | $40.44 | 2,085,200 | — | — |
| 2014-06-26 | $20.78 | $40.03 | 811,400 | — | — |
| 2014-06-25 | $20.74 | $39.96 | 673,000 | — | — |
| 2014-06-24 | $20.68 | $39.85 | 1,020,600 | — | — |
| 2014-06-23 | $20.39 | $39.29 | 683,400 | — | — |
| 2014-06-20 | $20.31 | $39.14 | 1,194,600 | — | — |
| 2014-06-19 | $20.41 | $39.33 | 532,400 | — | — |
| 2014-06-18 | $20.29 | $39.10 | 751,800 | — | — |
| 2014-06-17 | $20.24 | $39.00 | 547,000 | — | — |
| 2014-06-16 | $20.02 | $38.58 | 634,200 | — | — |
| 2014-06-13 | $19.86 | $38.27 | 486,800 | — | — |
| 2014-06-12 | $19.97 | $38.48 | 1,003,000 | — | — |
| 2014-06-11 | $20.22 | $38.96 | 607,000 | — | — |
| 2014-06-10 | $20.60 | $39.70 | 490,400 | — | — |
| 2014-06-09 | $20.72 | $39.93 | 879,000 | — | — |
| 2014-06-06 | $20.50 | $39.51 | 872,000 | — | — |
| 2014-06-05 | $20.10 | $38.73 | 547,400 | — | — |
| 2014-06-04 | $19.78 | $38.11 | 635,600 | — | — |
| 2014-06-03 | $19.97 | $38.48 | 799,600 | — | — |
| 2014-06-02 | $19.98 | $38.50 | 808,600 | — | — |
| 2014-05-30 | $20.06 | $38.65 | 875,600 | — | — |
| 2014-05-29 | $20.12 | $38.76 | 1,491,200 | — | — |
| 2014-05-28 | $20.06 | $38.66 | 2,629,600 | — | — |
| 2014-05-27 | $19.88 | $38.30 | 914,800 | — | — |
| 2014-05-23 | $19.76 | $38.09 | 1,257,600 | — | — |
| 2014-05-22 | $19.21 | $37.01 | 1,192,200 | — | — |
| 2014-05-21 | $18.97 | $36.55 | 1,168,800 | — | — |
| 2014-05-20 | $18.99 | $36.59 | 1,065,000 | — | — |
| 2014-05-19 | $19.28 | $37.15 | 942,000 | — | — |
| 2014-05-16 | $19.47 | $37.52 | 1,338,000 | — | — |
| 2014-05-15 | $19.23 | $37.05 | 1,658,600 | — | — |
| 2014-05-14 | $19.22 | $37.03 | 1,569,200 | — | — |
| 2014-05-13 | $19.68 | $37.93 | 1,661,200 | — | — |
| 2014-05-12 | $19.91 | $38.36 | 1,195,800 | — | — |
| 2014-05-09 | $19.58 | $37.74 | 1,479,600 | — | — |
| 2014-05-08 | $19.62 | $37.80 | 2,265,800 | — | — |
| 2014-05-07 | $19.40 | $37.37 | 1,506,600 | — | — |
| 2014-05-06 | $19.08 | $36.76 | 1,084,800 | — | — |
| 2014-05-05 | $19.65 | $37.86 | 1,832,200 | — | — |
| 2014-05-02 | $20.00 | $38.54 | 1,546,400 | — | — |
| 2014-05-01 | $19.76 | $38.08 | 1,996,400 | — | — |
| 2014-04-30 | $19.29 | $37.17 | 1,470,000 | — | — |
| 2014-04-29 | $19.17 | $36.95 | 1,412,800 | — | — |
| 2014-04-28 | $19.13 | $36.86 | 2,087,800 | — | — |
| 2014-04-25 | $19.13 | $36.86 | 2,466,000 | — | — |
| 2014-04-24 | $19.92 | $38.40 | 3,748,200 | — | — |
| 2014-04-23 | $19.72 | $38.00 | 7,136,600 | — | — |
| 2014-04-22 | $21.48 | $41.39 | 1,720,600 | — | — |
| 2014-04-21 | $21.16 | $40.78 | 1,421,000 | — | — |
| 2014-04-17 | $21.21 | $40.86 | 1,788,800 | — | — |
| 2014-04-16 | $21.15 | $40.76 | 880,200 | — | — |
| 2014-04-15 | $21.14 | $40.73 | 1,168,000 | — | — |
| 2014-04-14 | $21.21 | $40.86 | 537,800 | — | — |
| 2014-04-11 | $21.11 | $40.68 | 971,000 | — | — |
| 2014-04-10 | $21.38 | $41.20 | 1,218,200 | — | — |
| 2014-04-09 | $21.68 | $41.79 | 886,200 | — | — |
| 2014-04-08 | $21.70 | $41.82 | 2,219,600 | — | — |
| 2014-04-07 | $21.64 | $41.70 | 1,788,600 | — | — |
| 2014-04-04 | $21.92 | $42.23 | 2,428,400 | — | — |
| 2014-04-03 | $21.95 | $42.30 | 1,407,200 | — | — |
| 2014-04-02 | $21.59 | $41.60 | 880,400 | — | — |
| 2014-04-01 | $21.36 | $41.15 | 1,229,400 | — | — |
| 2014-03-31 | $20.94 | $40.35 | 972,200 | — | — |
| 2014-03-28 | $20.75 | $39.99 | 986,200 | — | — |
| 2014-03-27 | $20.31 | $39.13 | 630,800 | — | — |
| 2014-03-26 | $20.22 | $38.96 | 1,025,000 | — | — |
| 2014-03-25 | $20.48 | $39.46 | 1,149,000 | — | — |
| 2014-03-24 | $20.58 | $39.67 | 964,200 | — | — |
| 2014-03-21 | $20.81 | $40.10 | 1,496,600 | — | — |
| 2014-03-20 | $20.92 | $40.30 | 1,414,800 | — | — |
| 2014-03-19 | $21.39 | $41.21 | 1,870,600 | — | — |
| 2014-03-18 | $21.77 | $41.95 | 796,800 | — | — |
| 2014-03-17 | $21.25 | $40.96 | 981,600 | — | — |
| 2014-03-14 | $21.41 | $41.25 | 1,509,600 | — | — |
| 2014-03-13 | $21.18 | $40.82 | 1,744,600 | — | — |
| 2014-03-12 | $22.11 | $42.60 | 2,445,400 | — | — |
| 2014-03-11 | $22.53 | $43.42 | 1,330,600 | — | — |
| 2014-03-10 | $22.51 | $43.39 | 1,884,000 | — | — |
| 2014-03-07 | $23.33 | $44.97 | 715,400 | — | — |
| 2014-03-06 | $23.64 | $45.55 | 644,400 | — | — |
| 2014-03-05 | $23.93 | $46.11 | 1,139,400 | — | — |
| 2014-03-04 | $24.23 | $46.69 | 794,600 | — | — |
| 2014-03-03 | $23.83 | $45.93 | 944,000 | — | — |
| 2014-02-28 | $24.11 | $46.45 | 1,334,000 | — | — |
| 2014-02-27 | $24.51 | $47.24 | 953,400 | — | — |
| 2014-02-26 | $24.67 | $47.53 | 1,812,200 | — | — |
| 2014-02-25 | $24.00 | $46.25 | 825,200 | — | — |
| 2014-02-24 | $23.47 | $45.23 | 677,600 | — | — |
| 2014-02-21 | $23.63 | $45.54 | 921,400 | — | — |
| 2014-02-20 | $23.38 | $45.05 | 1,153,200 | — | — |
| 2014-02-19 | $22.81 | $43.95 | 1,436,800 | — | — |
| 2014-02-18 | $23.16 | $44.62 | 1,753,200 | — | — |
| 2014-02-14 | $23.60 | $45.48 | 702,000 | — | — |
| 2014-02-13 | $23.48 | $45.24 | 1,366,400 | — | — |
| 2014-02-12 | $22.80 | $43.94 | 1,148,400 | — | — |
| 2014-02-11 | $22.87 | $44.07 | 2,083,600 | — | — |
| 2014-02-10 | $22.78 | $43.90 | 1,766,800 | — | — |
| 2014-02-07 | $23.19 | $44.69 | 1,271,800 | — | — |
| 2014-02-06 | $23.17 | $44.66 | 2,041,200 | — | — |
| 2014-02-05 | $22.65 | $43.64 | 3,557,600 | — | — |
| 2014-02-04 | $23.46 | $45.21 | 1,349,800 | — | — |
| 2014-02-03 | $23.39 | $45.07 | 1,540,200 | — | — |
| 2014-01-31 | $24.29 | $46.80 | 1,923,000 | — | — |
| 2014-01-30 | $23.51 | $45.31 | 1,041,800 | — | — |
| 2014-01-29 | $23.75 | $45.76 | 1,237,000 | — | — |
| 2014-01-28 | $23.62 | $45.51 | 1,714,600 | — | — |
| 2014-01-27 | $22.47 | $43.30 | 1,548,000 | — | — |
| 2014-01-24 | $22.70 | $43.73 | 1,461,400 | — | — |
| 2014-01-23 | $23.21 | $44.73 | 919,600 | — | — |
| 2014-01-22 | $23.06 | $44.44 | 981,200 | — | — |
| 2014-01-21 | $22.58 | $43.50 | 964,200 | — | — |
| 2014-01-17 | $22.60 | $43.55 | 1,376,000 | — | — |
| 2014-01-16 | $22.83 | $43.98 | 1,175,000 | — | — |
| 2014-01-15 | $22.69 | $43.72 | 881,000 | — | — |
| 2014-01-14 | $22.71 | $43.76 | 796,600 | — | — |
| 2014-01-13 | $22.32 | $43.00 | 1,724,600 | — | — |
| 2014-01-10 | $23.02 | $44.36 | 7,262,000 | — | — |
| 2014-01-09 | $23.65 | $45.57 | 852,400 | — | — |
| 2014-01-08 | $23.55 | $45.37 | 544,800 | — | — |
| 2014-01-07 | $23.17 | $44.65 | 515,800 | — | — |
| 2014-01-06 | $23.41 | $45.11 | 781,200 | — | — |
| 2014-01-03 | $23.43 | $45.15 | 520,200 | — | — |
| 2014-01-02 | $23.59 | $45.47 | 590,000 | — | — |