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
- 1996-05-23 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 | $22.34 | $22.34 | 1,015,300 | — | — |
| 2014-12-30 | $22.25 | $22.25 | 331,800 | — | — |
| 2014-12-29 | $22.40 | $22.40 | 633,900 | — | — |
| 2014-12-26 | $22.77 | $22.77 | 389,700 | — | — |
| 2014-12-24 | $21.33 | $21.33 | 434,500 | — | — |
| 2014-12-23 | $21.24 | $21.24 | 907,400 | — | — |
| 2014-12-22 | $23.17 | $23.17 | 975,200 | — | — |
| 2014-12-19 | $24.49 | $24.49 | 2,188,400 | — | — |
| 2014-12-18 | $23.90 | $23.90 | 1,060,300 | — | — |
| 2014-12-17 | $22.54 | $22.54 | 1,056,500 | — | — |
| 2014-12-16 | $20.46 | $20.46 | 711,800 | — | — |
| 2014-12-15 | $20.64 | $20.64 | 946,200 | — | — |
| 2014-12-12 | $21.97 | $21.97 | 1,187,100 | — | — |
| 2014-12-11 | $21.85 | $21.85 | 1,247,600 | — | — |
| 2014-12-10 | $21.89 | $21.89 | 2,009,000 | — | — |
| 2014-12-09 | $19.81 | $19.81 | 713,200 | — | — |
| 2014-12-08 | $18.97 | $18.97 | 1,058,700 | — | — |
| 2014-12-05 | $19.24 | $19.24 | 686,700 | — | — |
| 2014-12-04 | $19.24 | $19.24 | 283,400 | — | — |
| 2014-12-03 | $19.38 | $19.38 | 622,300 | — | — |
| 2014-12-02 | $19.90 | $19.90 | 569,500 | — | — |
| 2014-12-01 | $19.14 | $19.14 | 561,700 | — | — |
| 2014-11-28 | $19.93 | $19.93 | 448,400 | — | — |
| 2014-11-26 | $19.95 | $19.95 | 449,300 | — | — |
| 2014-11-25 | $19.45 | $19.45 | 432,300 | — | — |
| 2014-11-24 | $19.68 | $19.68 | 671,300 | — | — |
| 2014-11-21 | $18.95 | $18.95 | 554,700 | — | — |
| 2014-11-20 | $18.59 | $18.59 | 473,400 | — | — |
| 2014-11-19 | $19.03 | $19.03 | 452,100 | — | — |
| 2014-11-18 | $19.20 | $19.20 | 444,200 | — | — |
| 2014-11-17 | $18.90 | $18.90 | 485,900 | — | — |
| 2014-11-14 | $18.92 | $18.92 | 523,000 | — | — |
| 2014-11-13 | $19.14 | $19.14 | 409,600 | — | — |
| 2014-11-12 | $19.28 | $19.28 | 438,300 | — | — |
| 2014-11-11 | $19.20 | $19.20 | 426,100 | — | — |
| 2014-11-10 | $18.98 | $18.98 | 552,700 | — | — |
| 2014-11-07 | $18.58 | $18.58 | 620,200 | — | — |
| 2014-11-06 | $18.68 | $18.68 | 725,700 | — | — |
| 2014-11-05 | $17.43 | $17.43 | 605,100 | — | — |
| 2014-11-04 | $17.62 | $17.62 | 598,200 | — | — |
| 2014-11-03 | $18.15 | $18.15 | 733,700 | — | — |
| 2014-10-31 | $18.52 | $18.52 | 937,500 | — | — |
| 2014-10-30 | $18.44 | $18.44 | 786,400 | — | — |
| 2014-10-29 | $18.23 | $18.23 | 432,500 | — | — |
| 2014-10-28 | $18.50 | $18.50 | 799,500 | — | — |
| 2014-10-27 | $17.64 | $17.64 | 456,600 | — | — |
| 2014-10-24 | $17.51 | $17.51 | 592,700 | — | — |
| 2014-10-23 | $17.17 | $17.17 | 542,200 | — | — |
| 2014-10-22 | $16.57 | $16.57 | 357,300 | — | — |
| 2014-10-21 | $16.66 | $16.66 | 437,900 | — | — |
| 2014-10-20 | $16.44 | $16.44 | 440,600 | — | — |
| 2014-10-17 | $16.32 | $16.32 | 824,900 | — | — |
| 2014-10-16 | $17.35 | $17.35 | 794,900 | — | — |
| 2014-10-15 | $16.58 | $16.58 | 620,800 | — | — |
| 2014-10-14 | $16.02 | $16.02 | 700,300 | — | — |
| 2014-10-13 | $15.35 | $15.35 | 556,500 | — | — |
| 2014-10-10 | $15.93 | $15.93 | 651,100 | — | — |
| 2014-10-09 | $15.94 | $15.94 | 518,800 | — | — |
| 2014-10-08 | $16.27 | $16.27 | 606,600 | — | — |
| 2014-10-07 | $15.55 | $15.55 | 573,400 | — | — |
| 2014-10-06 | $15.68 | $15.68 | 397,000 | — | — |
| 2014-10-03 | $16.19 | $16.19 | 474,900 | — | — |
| 2014-10-02 | $15.68 | $15.68 | 478,700 | — | — |
| 2014-10-01 | $15.45 | $15.45 | 545,900 | — | — |
| 2014-09-30 | $15.67 | $15.67 | 928,200 | — | — |
| 2014-09-29 | $16.07 | $16.07 | 586,600 | — | — |
| 2014-09-26 | $15.84 | $15.84 | 481,900 | — | — |
| 2014-09-25 | $16.36 | $16.36 | 739,200 | — | — |
| 2014-09-24 | $15.97 | $15.97 | 723,400 | — | — |
| 2014-09-23 | $15.10 | $15.10 | 411,100 | — | — |
| 2014-09-22 | $15.56 | $15.56 | 446,100 | — | — |
| 2014-09-19 | $16.02 | $16.02 | 785,500 | — | — |
| 2014-09-18 | $16.39 | $16.39 | 504,100 | — | — |
| 2014-09-17 | $15.99 | $15.99 | 379,500 | — | — |
| 2014-09-16 | $15.60 | $15.60 | 342,700 | — | — |
| 2014-09-15 | $15.57 | $15.57 | 389,100 | — | — |
| 2014-09-12 | $16.14 | $16.14 | 398,000 | — | — |
| 2014-09-11 | $16.39 | $16.39 | 392,300 | — | — |
| 2014-09-10 | $16.32 | $16.32 | 433,500 | — | — |
| 2014-09-09 | $15.82 | $15.82 | 337,300 | — | — |
| 2014-09-08 | $16.12 | $16.12 | 273,400 | — | — |
| 2014-09-05 | $15.62 | $15.62 | 498,200 | — | — |
| 2014-09-04 | $15.89 | $15.89 | 518,200 | — | — |
| 2014-09-03 | $15.99 | $15.99 | 266,100 | — | — |
| 2014-09-02 | $16.14 | $16.14 | 547,300 | — | — |
| 2014-08-29 | $16.31 | $16.31 | 312,600 | — | — |
| 2014-08-28 | $15.99 | $15.99 | 366,500 | — | — |
| 2014-08-27 | $15.99 | $15.99 | 714,100 | — | — |
| 2014-08-26 | $16.19 | $16.19 | 562,600 | — | — |
| 2014-08-25 | $15.56 | $15.56 | 278,000 | — | — |
| 2014-08-22 | $15.30 | $15.30 | 399,700 | — | — |
| 2014-08-21 | $15.08 | $15.08 | 439,400 | — | — |
| 2014-08-20 | $15.28 | $15.28 | 548,800 | — | — |
| 2014-08-19 | $15.59 | $15.59 | 468,700 | — | — |
| 2014-08-18 | $15.77 | $15.77 | 585,200 | — | — |
| 2014-08-15 | $15.46 | $15.46 | 511,600 | — | — |
| 2014-08-14 | $15.33 | $15.33 | 419,900 | — | — |
| 2014-08-13 | $15.01 | $15.01 | 716,400 | — | — |
| 2014-08-12 | $14.81 | $14.81 | 662,400 | — | — |
| 2014-08-11 | $14.98 | $14.98 | 1,015,800 | — | — |
| 2014-08-08 | $13.67 | $13.67 | 562,900 | — | — |
| 2014-08-07 | $13.33 | $13.33 | 640,200 | — | — |
| 2014-08-06 | $13.82 | $13.82 | 381,600 | — | — |
| 2014-08-05 | $13.65 | $13.65 | 490,600 | — | — |
| 2014-08-04 | $13.64 | $13.64 | 629,600 | — | — |
| 2014-08-01 | $13.46 | $13.46 | 597,200 | — | — |
| 2014-07-31 | $13.58 | $13.58 | 543,000 | — | — |
| 2014-07-30 | $14.00 | $14.00 | 445,500 | — | — |
| 2014-07-29 | $13.70 | $13.70 | 448,900 | — | — |
| 2014-07-28 | $13.18 | $13.18 | 425,200 | — | — |
| 2014-07-25 | $13.53 | $13.53 | 454,000 | — | — |
| 2014-07-24 | $13.67 | $13.67 | 598,500 | — | — |
| 2014-07-23 | $13.71 | $13.71 | 648,200 | — | — |
| 2014-07-22 | $13.55 | $13.55 | 524,800 | — | — |
| 2014-07-21 | $13.17 | $13.17 | 462,400 | — | — |
| 2014-07-18 | $13.35 | $13.35 | 743,800 | — | — |
| 2014-07-17 | $12.78 | $12.78 | 806,000 | — | — |
| 2014-07-16 | $12.98 | $12.98 | 785,200 | — | — |
| 2014-07-15 | $13.37 | $13.37 | 742,500 | — | — |
| 2014-07-14 | $14.31 | $14.31 | 304,400 | — | — |
| 2014-07-11 | $14.19 | $14.19 | 334,500 | — | — |
| 2014-07-10 | $14.16 | $14.16 | 752,900 | — | — |
| 2014-07-09 | $14.43 | $14.43 | 508,100 | — | — |
| 2014-07-08 | $14.23 | $14.23 | 720,300 | — | — |
| 2014-07-07 | $15.27 | $15.27 | 555,800 | — | — |
| 2014-07-03 | $15.70 | $15.70 | 261,600 | — | — |
| 2014-07-02 | $15.49 | $15.49 | 478,300 | — | — |
| 2014-07-01 | $15.37 | $15.37 | 622,300 | — | — |
| 2014-06-30 | $14.84 | $14.84 | 554,400 | — | — |
| 2014-06-27 | $14.85 | $14.85 | 831,800 | — | — |
| 2014-06-26 | $14.86 | $14.86 | 478,000 | — | — |
| 2014-06-25 | $14.82 | $14.82 | 602,900 | — | — |
| 2014-06-24 | $14.87 | $14.87 | 467,700 | — | — |
| 2014-06-23 | $14.92 | $14.92 | 425,200 | — | — |
| 2014-06-20 | $15.19 | $15.19 | 851,100 | — | — |
| 2014-06-19 | $15.11 | $15.11 | 186,200 | — | — |
| 2014-06-18 | $15.22 | $15.22 | 262,400 | — | — |
| 2014-06-17 | $15.00 | $15.00 | 336,600 | — | — |
| 2014-06-16 | $14.99 | $14.99 | 220,400 | — | — |
| 2014-06-13 | $14.97 | $14.97 | 362,000 | — | — |
| 2014-06-12 | $15.19 | $15.19 | 413,700 | — | — |
| 2014-06-11 | $15.44 | $15.44 | 408,700 | — | — |
| 2014-06-10 | $15.50 | $15.50 | 358,500 | — | — |
| 2014-06-09 | $15.38 | $15.38 | 618,200 | — | — |
| 2014-06-06 | $14.93 | $14.93 | 341,800 | — | — |
| 2014-06-05 | $14.80 | $14.80 | 816,800 | — | — |
| 2014-06-04 | $14.13 | $14.13 | 278,600 | — | — |
| 2014-06-03 | $13.94 | $13.94 | 394,800 | — | — |
| 2014-06-02 | $13.91 | $13.91 | 524,200 | — | — |
| 2014-05-30 | $13.89 | $13.89 | 560,900 | — | — |
| 2014-05-29 | $13.67 | $13.67 | 393,500 | — | — |
| 2014-05-28 | $13.24 | $13.24 | 242,400 | — | — |
| 2014-05-27 | $13.43 | $13.43 | 363,200 | — | — |
| 2014-05-23 | $13.03 | $13.03 | 339,600 | — | — |
| 2014-05-22 | $12.98 | $12.98 | 527,500 | — | — |
| 2014-05-21 | $12.88 | $12.88 | 411,900 | — | — |
| 2014-05-20 | $12.90 | $12.90 | 705,200 | — | — |
| 2014-05-19 | $13.35 | $13.35 | 854,200 | — | — |
| 2014-05-16 | $13.17 | $13.17 | 741,600 | — | — |
| 2014-05-15 | $13.42 | $13.42 | 529,600 | — | — |
| 2014-05-14 | $13.86 | $13.86 | 424,600 | — | — |
| 2014-05-13 | $14.01 | $14.01 | 471,800 | — | — |
| 2014-05-12 | $14.47 | $14.47 | 505,700 | — | — |
| 2014-05-09 | $13.84 | $13.84 | 730,400 | — | — |
| 2014-05-08 | $13.14 | $13.14 | 576,900 | — | — |
| 2014-05-07 | $13.33 | $13.33 | 624,900 | — | — |
| 2014-05-06 | $13.34 | $13.34 | 550,200 | — | — |
| 2014-05-05 | $13.62 | $13.62 | 468,400 | — | — |
| 2014-05-02 | $13.13 | $13.13 | 444,800 | — | — |
| 2014-05-01 | $13.36 | $13.36 | 1,121,500 | — | — |
| 2014-04-30 | $14.02 | $14.02 | 496,500 | — | — |
| 2014-04-29 | $13.84 | $13.84 | 379,300 | — | — |
| 2014-04-28 | $13.30 | $13.30 | 666,500 | — | — |
| 2014-04-25 | $13.27 | $13.27 | 731,300 | — | — |
| 2014-04-24 | $13.79 | $13.79 | 454,700 | — | — |
| 2014-04-23 | $13.78 | $13.78 | 655,100 | — | — |
| 2014-04-22 | $14.80 | $14.80 | 846,500 | — | — |
| 2014-04-21 | $14.17 | $14.17 | 465,500 | — | — |
| 2014-04-17 | $13.45 | $13.45 | 485,600 | — | — |
| 2014-04-16 | $13.84 | $13.84 | 840,600 | — | — |
| 2014-04-15 | $13.24 | $13.24 | 814,900 | — | — |
| 2014-04-14 | $13.03 | $13.03 | 626,200 | — | — |
| 2014-04-11 | $13.08 | $13.08 | 1,004,500 | — | — |
| 2014-04-10 | $13.57 | $13.57 | 1,054,700 | — | — |
| 2014-04-09 | $14.53 | $14.53 | 727,200 | — | — |
| 2014-04-08 | $14.06 | $14.06 | 892,100 | — | — |
| 2014-04-07 | $13.90 | $13.90 | 1,146,700 | — | — |
| 2014-04-04 | $14.29 | $14.29 | 1,459,900 | — | — |
| 2014-04-03 | $14.78 | $14.78 | 1,352,500 | — | — |
| 2014-04-02 | $15.41 | $15.41 | 1,264,800 | — | — |
| 2014-04-01 | $15.99 | $15.99 | 1,243,800 | — | — |
| 2014-03-31 | $16.10 | $16.10 | 1,642,100 | — | — |
| 2014-03-28 | $15.24 | $15.24 | 742,100 | — | — |
| 2014-03-27 | $16.00 | $16.00 | 888,200 | — | — |
| 2014-03-26 | $15.50 | $15.50 | 1,055,600 | — | — |
| 2014-03-25 | $16.10 | $16.10 | 929,800 | — | — |
| 2014-03-24 | $16.08 | $16.08 | 1,538,200 | — | — |
| 2014-03-21 | $16.47 | $16.47 | 3,017,300 | — | — |
| 2014-03-20 | $17.23 | $17.23 | 364,900 | — | — |
| 2014-03-19 | $17.43 | $17.43 | 647,600 | — | — |
| 2014-03-18 | $17.52 | $17.52 | 606,200 | — | — |
| 2014-03-17 | $17.16 | $17.16 | 818,600 | — | — |
| 2014-03-14 | $16.99 | $16.99 | 785,700 | — | — |
| 2014-03-13 | $17.03 | $17.03 | 1,231,100 | — | — |
| 2014-03-12 | $17.70 | $17.70 | 583,500 | — | — |
| 2014-03-11 | $17.46 | $17.46 | 614,000 | — | — |
| 2014-03-10 | $17.61 | $17.61 | 573,700 | — | — |
| 2014-03-07 | $17.50 | $17.50 | 1,038,700 | — | — |
| 2014-03-06 | $17.02 | $17.02 | 1,095,700 | — | — |
| 2014-03-05 | $17.84 | $17.84 | 741,400 | — | — |
| 2014-03-04 | $17.82 | $17.82 | 3,140,800 | — | — |
| 2014-03-03 | $16.67 | $16.67 | 2,164,500 | — | — |
| 2014-02-28 | $17.63 | $17.63 | 1,726,800 | — | — |
| 2014-02-27 | $17.80 | $17.80 | 5,828,200 | — | — |
| 2014-02-26 | $18.39 | $18.39 | 653,100 | — | — |
| 2014-02-25 | $18.05 | $18.05 | 532,200 | — | — |
| 2014-02-24 | $17.84 | $17.84 | 566,300 | — | — |
| 2014-02-21 | $18.29 | $18.29 | 1,062,300 | — | — |
| 2014-02-20 | $17.60 | $17.60 | 648,700 | — | — |
| 2014-02-19 | $16.59 | $16.59 | 493,400 | — | — |
| 2014-02-18 | $17.29 | $17.29 | 538,800 | — | — |
| 2014-02-14 | $16.74 | $16.74 | 601,500 | — | — |
| 2014-02-13 | $17.33 | $17.33 | 455,400 | — | — |
| 2014-02-12 | $17.22 | $17.22 | 672,800 | — | — |
| 2014-02-11 | $16.91 | $16.91 | 691,100 | — | — |
| 2014-02-10 | $16.60 | $16.60 | 826,800 | — | — |
| 2014-02-07 | $16.95 | $16.95 | 1,326,100 | — | — |
| 2014-02-06 | $16.12 | $16.12 | 824,900 | — | — |
| 2014-02-05 | $16.57 | $16.57 | 1,852,700 | — | — |
| 2014-02-04 | $17.19 | $17.19 | 1,274,600 | — | — |
| 2014-02-03 | $16.20 | $16.20 | 969,600 | — | — |
| 2014-01-31 | $17.09 | $17.09 | 562,500 | — | — |
| 2014-01-30 | $17.12 | $17.12 | 758,800 | — | — |
| 2014-01-29 | $17.20 | $17.20 | 693,000 | — | — |
| 2014-01-28 | $17.81 | $17.81 | 606,000 | — | — |
| 2014-01-27 | $17.36 | $17.36 | 817,400 | — | — |
| 2014-01-24 | $18.10 | $18.10 | 915,200 | — | — |
| 2014-01-23 | $19.15 | $19.15 | 927,300 | — | — |
| 2014-01-22 | $19.00 | $19.00 | 973,900 | — | — |
| 2014-01-21 | $19.36 | $19.36 | 905,900 | — | — |
| 2014-01-17 | $19.65 | $19.65 | 878,000 | — | — |
| 2014-01-16 | $19.59 | $19.59 | 784,100 | — | — |
| 2014-01-15 | $19.16 | $19.16 | 810,300 | — | — |
| 2014-01-14 | $19.39 | $19.39 | 860,300 | — | — |
| 2014-01-13 | $18.65 | $18.65 | 1,568,600 | — | — |
| 2014-01-10 | $19.15 | $19.15 | 2,504,900 | — | — |
| 2014-01-09 | $18.29 | $18.29 | 1,757,900 | — | — |
| 2014-01-08 | $18.08 | $18.08 | 4,214,700 | — | — |
| 2014-01-07 | $18.51 | $18.51 | 18,966,300 | — | — |
| 2014-01-06 | $9.76 | $9.76 | 1,755,800 | — | — |
| 2014-01-03 | $9.65 | $9.65 | 448,200 | — | — |
| 2014-01-02 | $9.55 | $9.55 | 410,600 | — | — |