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
- 2000-06-30 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 | $19.83 | $20.95 | 854,500 | — | — |
| 2014-12-30 | $19.80 | $20.92 | 1,333,000 | — | — |
| 2014-12-29 | $19.89 | $21.02 | 1,207,500 | — | — |
| 2014-12-26 | $20.32 | $21.47 | 1,237,000 | — | — |
| 2014-12-24 | $20.26 | $21.41 | 386,500 | — | — |
| 2014-12-23 | $20.08 | $21.22 | 1,219,000 | — | — |
| 2014-12-22 | $20.53 | $21.70 | 1,645,500 | — | — |
| 2014-12-19 | $20.39 | $21.55 | 1,945,500 | — | — |
| 2014-12-18 | $20.46 | $21.63 | 2,277,000 | — | — |
| 2014-12-17 | $19.55 | $20.66 | 1,292,500 | — | — |
| 2014-12-16 | $19.79 | $20.91 | 2,153,500 | — | — |
| 2014-12-15 | $19.95 | $21.08 | 1,482,000 | — | — |
| 2014-12-12 | $19.89 | $21.02 | 1,705,000 | — | — |
| 2014-12-11 | $20.16 | $21.30 | 2,318,500 | — | — |
| 2014-12-10 | $19.31 | $20.41 | 1,843,000 | — | — |
| 2014-12-09 | $19.98 | $21.12 | 3,008,000 | — | — |
| 2014-12-08 | $19.72 | $20.84 | 2,431,000 | — | — |
| 2014-12-05 | $20.27 | $21.42 | 1,835,500 | — | — |
| 2014-12-04 | $20.39 | $21.54 | 2,133,000 | — | — |
| 2014-12-03 | $20.64 | $21.82 | 1,266,000 | — | — |
| 2014-12-02 | $20.93 | $22.12 | 1,161,000 | — | — |
| 2014-12-01 | $20.97 | $22.16 | 1,858,500 | — | — |
| 2014-11-28 | $21.13 | $22.34 | 1,342,000 | — | — |
| 2014-11-26 | $21.16 | $22.37 | 1,425,000 | — | — |
| 2014-11-25 | $20.84 | $21.95 | 1,639,000 | — | — |
| 2014-11-24 | $21.00 | $22.12 | 3,174,500 | — | — |
| 2014-11-21 | $21.05 | $22.17 | 3,398,000 | — | — |
| 2014-11-20 | $20.54 | $21.63 | 3,010,500 | — | — |
| 2014-11-19 | $20.03 | $21.10 | 1,573,000 | — | — |
| 2014-11-18 | $20.38 | $21.46 | 1,914,000 | — | — |
| 2014-11-17 | $20.22 | $21.30 | 1,929,500 | — | — |
| 2014-11-14 | $20.13 | $21.20 | 3,265,000 | — | — |
| 2014-11-13 | $19.60 | $20.64 | 4,911,500 | — | — |
| 2014-11-12 | $18.99 | $20.00 | 2,599,000 | — | — |
| 2014-11-11 | $18.77 | $19.77 | 2,407,000 | — | — |
| 2014-11-10 | $18.62 | $19.61 | 2,815,000 | — | — |
| 2014-11-07 | $18.36 | $19.34 | 1,715,500 | — | — |
| 2014-11-06 | $18.56 | $19.55 | 1,578,500 | — | — |
| 2014-11-05 | $18.67 | $19.66 | 1,482,000 | — | — |
| 2014-11-04 | $18.81 | $19.81 | 3,996,000 | — | — |
| 2014-11-03 | $18.77 | $19.76 | 2,130,500 | — | — |
| 2014-10-31 | $18.94 | $19.95 | 1,968,500 | — | — |
| 2014-10-30 | $18.80 | $19.80 | 2,309,500 | — | — |
| 2014-10-29 | $18.40 | $19.38 | 2,117,500 | — | — |
| 2014-10-28 | $18.55 | $19.54 | 1,847,500 | — | — |
| 2014-10-27 | $18.39 | $19.37 | 2,376,000 | — | — |
| 2014-10-24 | $18.55 | $19.53 | 1,536,500 | — | — |
| 2014-10-23 | $18.42 | $19.40 | 2,286,500 | — | — |
| 2014-10-22 | $18.39 | $19.37 | 1,778,000 | — | — |
| 2014-10-21 | $18.44 | $19.42 | 2,943,500 | — | — |
| 2014-10-20 | $18.04 | $19.00 | 2,409,500 | — | — |
| 2014-10-17 | $17.61 | $18.55 | 1,579,000 | — | — |
| 2014-10-16 | $17.62 | $18.56 | 4,082,500 | — | — |
| 2014-10-15 | $17.80 | $18.74 | 5,661,500 | — | — |
| 2014-10-14 | $17.17 | $18.09 | 2,840,000 | — | — |
| 2014-10-13 | $16.60 | $17.49 | 4,048,000 | — | — |
| 2014-10-10 | $16.68 | $17.57 | 4,649,000 | — | — |
| 2014-10-09 | $17.00 | $17.90 | 3,362,000 | — | — |
| 2014-10-08 | $17.00 | $17.90 | 4,031,500 | — | — |
| 2014-10-07 | $16.73 | $17.62 | 1,888,500 | — | — |
| 2014-10-06 | $16.84 | $17.73 | 1,507,500 | — | — |
| 2014-10-03 | $16.67 | $17.56 | 1,300,500 | — | — |
| 2014-10-02 | $16.48 | $17.36 | 1,432,000 | — | — |
| 2014-10-01 | $16.59 | $17.47 | 1,795,000 | — | — |
| 2014-09-30 | $17.13 | $18.04 | 1,811,500 | — | — |
| 2014-09-29 | $17.00 | $17.90 | 1,819,500 | — | — |
| 2014-09-26 | $17.14 | $18.05 | 1,432,000 | — | — |
| 2014-09-25 | $16.99 | $17.90 | 1,671,000 | — | — |
| 2014-09-24 | $17.66 | $18.60 | 1,328,500 | — | — |
| 2014-09-23 | $17.46 | $18.39 | 870,500 | — | — |
| 2014-09-22 | $17.40 | $18.33 | 1,507,500 | — | — |
| 2014-09-19 | $17.77 | $18.71 | 2,030,500 | — | — |
| 2014-09-18 | $17.89 | $18.84 | 1,046,500 | — | — |
| 2014-09-17 | $17.63 | $18.57 | 1,304,500 | — | — |
| 2014-09-16 | $17.63 | $18.57 | 1,284,500 | — | — |
| 2014-09-15 | $17.32 | $18.25 | 1,197,500 | — | — |
| 2014-09-12 | $17.66 | $18.60 | 918,500 | — | — |
| 2014-09-11 | $17.73 | $18.67 | 695,500 | — | — |
| 2014-09-10 | $17.58 | $18.52 | 1,182,000 | — | — |
| 2014-09-09 | $17.63 | $18.57 | 1,581,500 | — | — |
| 2014-09-08 | $17.79 | $18.73 | 1,454,000 | — | — |
| 2014-09-05 | $17.93 | $18.89 | 1,591,500 | — | — |
| 2014-09-04 | $17.96 | $18.91 | 1,515,500 | — | — |
| 2014-09-03 | $17.65 | $18.59 | 2,309,000 | — | — |
| 2014-09-02 | $17.58 | $18.52 | 1,563,000 | — | — |
| 2014-08-29 | $17.61 | $18.54 | 1,237,500 | — | — |
| 2014-08-28 | $17.66 | $18.60 | 1,148,500 | — | — |
| 2014-08-27 | $17.91 | $18.86 | 1,978,000 | — | — |
| 2014-08-26 | $18.02 | $18.90 | 2,282,500 | — | — |
| 2014-08-25 | $17.91 | $18.78 | 1,848,500 | — | — |
| 2014-08-22 | $17.55 | $18.40 | 746,000 | — | — |
| 2014-08-21 | $17.64 | $18.50 | 1,500,000 | — | — |
| 2014-08-20 | $17.62 | $18.48 | 952,500 | — | — |
| 2014-08-19 | $17.72 | $18.58 | 1,580,500 | — | — |
| 2014-08-18 | $17.82 | $18.69 | 3,129,500 | — | — |
| 2014-08-15 | $17.39 | $18.24 | 2,803,500 | — | — |
| 2014-08-14 | $17.08 | $17.92 | 3,473,000 | — | — |
| 2014-08-13 | $16.81 | $17.63 | 3,190,000 | — | — |
| 2014-08-12 | $16.53 | $17.34 | 2,148,000 | — | — |
| 2014-08-11 | $16.70 | $17.51 | 1,480,000 | — | — |
| 2014-08-08 | $16.58 | $17.39 | 1,935,500 | — | — |
| 2014-08-07 | $16.59 | $17.40 | 1,645,500 | — | — |
| 2014-08-06 | $16.52 | $17.32 | 1,627,500 | — | — |
| 2014-08-05 | $16.55 | $17.36 | 1,412,000 | — | — |
| 2014-08-04 | $16.68 | $17.50 | 2,008,000 | — | — |
| 2014-08-01 | $16.44 | $17.25 | 1,980,500 | — | — |
| 2014-07-31 | $16.81 | $17.63 | 1,841,500 | — | — |
| 2014-07-30 | $17.16 | $18.00 | 1,610,500 | — | — |
| 2014-07-29 | $17.00 | $17.83 | 2,731,000 | — | — |
| 2014-07-28 | $17.18 | $18.02 | 3,621,500 | — | — |
| 2014-07-25 | $16.73 | $17.54 | 1,870,000 | — | — |
| 2014-07-24 | $16.93 | $17.75 | 1,294,000 | — | — |
| 2014-07-23 | $16.82 | $17.65 | 1,527,500 | — | — |
| 2014-07-22 | $16.98 | $17.81 | 2,447,500 | — | — |
| 2014-07-21 | $16.59 | $17.40 | 1,900,500 | — | — |
| 2014-07-18 | $16.40 | $17.20 | 1,709,000 | — | — |
| 2014-07-17 | $16.15 | $16.94 | 3,230,500 | — | — |
| 2014-07-16 | $16.34 | $17.13 | 4,413,500 | — | — |
| 2014-07-15 | $15.68 | $16.45 | 1,341,000 | — | — |
| 2014-07-14 | $15.60 | $16.36 | 1,651,500 | — | — |
| 2014-07-11 | $15.27 | $16.02 | 1,417,500 | — | — |
| 2014-07-10 | $15.22 | $15.97 | 1,297,000 | — | — |
| 2014-07-09 | $15.21 | $15.95 | 1,551,500 | — | — |
| 2014-07-08 | $15.15 | $15.89 | 2,336,000 | — | — |
| 2014-07-07 | $15.59 | $16.35 | 927,500 | — | — |
| 2014-07-03 | $15.88 | $16.65 | 606,000 | — | — |
| 2014-07-02 | $15.76 | $16.53 | 1,870,000 | — | — |
| 2014-07-01 | $15.78 | $16.55 | 1,073,500 | — | — |
| 2014-06-30 | $15.67 | $16.44 | 1,766,500 | — | — |
| 2014-06-27 | $15.54 | $16.30 | 1,516,000 | — | — |
| 2014-06-26 | $15.66 | $16.42 | 2,227,500 | — | — |
| 2014-06-25 | $15.42 | $16.17 | 2,537,000 | — | — |
| 2014-06-24 | $15.52 | $16.28 | 2,320,500 | — | — |
| 2014-06-23 | $15.34 | $16.09 | 1,623,500 | — | — |
| 2014-06-20 | $15.44 | $16.19 | 2,304,000 | — | — |
| 2014-06-19 | $15.41 | $16.16 | 1,354,000 | — | — |
| 2014-06-18 | $15.26 | $16.00 | 2,338,000 | — | — |
| 2014-06-17 | $15.14 | $15.88 | 3,192,500 | — | — |
| 2014-06-16 | $15.02 | $15.76 | 1,943,000 | — | — |
| 2014-06-13 | $15.08 | $15.82 | 9,393,000 | — | — |
| 2014-06-12 | $15.17 | $15.91 | 10,242,500 | — | — |
| 2014-06-11 | $14.51 | $15.21 | 4,751,500 | — | — |
| 2014-06-10 | $14.48 | $15.19 | 3,454,500 | — | — |
| 2014-06-09 | $14.28 | $14.98 | 1,483,500 | — | — |
| 2014-06-06 | $14.17 | $14.86 | 2,743,000 | — | — |
| 2014-06-05 | $14.21 | $14.90 | 1,260,000 | — | — |
| 2014-06-04 | $14.21 | $14.90 | 1,867,000 | — | — |
| 2014-06-03 | $13.93 | $14.61 | 986,500 | — | — |
| 2014-06-02 | $14.04 | $14.73 | 1,251,000 | — | — |
| 2014-05-30 | $14.23 | $14.93 | 1,553,000 | — | — |
| 2014-05-29 | $14.29 | $14.99 | 1,681,000 | — | — |
| 2014-05-28 | $14.21 | $14.90 | 1,820,500 | — | — |
| 2014-05-27 | $14.23 | $14.93 | 1,872,500 | — | — |
| 2014-05-23 | $14.21 | $14.90 | 1,808,000 | — | — |
| 2014-05-22 | $14.29 | $14.91 | 1,248,000 | — | — |
| 2014-05-21 | $14.33 | $14.96 | 2,596,000 | — | — |
| 2014-05-20 | $14.20 | $14.83 | 4,988,000 | — | — |
| 2014-05-19 | $14.14 | $14.76 | 4,815,000 | — | — |
| 2014-05-16 | $14.13 | $14.75 | 2,646,500 | — | — |
| 2014-05-15 | $14.25 | $14.88 | 5,471,500 | — | — |
| 2014-05-14 | $14.21 | $14.83 | 4,505,000 | — | — |
| 2014-05-13 | $14.29 | $14.91 | 2,856,000 | — | — |
| 2014-05-12 | $14.29 | $14.92 | 4,792,500 | — | — |
| 2014-05-09 | $13.43 | $14.02 | 3,254,500 | — | — |
| 2014-05-08 | $13.53 | $14.12 | 2,310,500 | — | — |
| 2014-05-07 | $13.41 | $14.00 | 2,201,000 | — | — |
| 2014-05-06 | $13.88 | $14.48 | 1,240,500 | — | — |
| 2014-05-05 | $14.03 | $14.65 | 1,037,500 | — | — |
| 2014-05-02 | $13.97 | $14.58 | 2,653,500 | — | — |
| 2014-05-01 | $14.00 | $14.62 | 1,775,000 | — | — |
| 2014-04-30 | $13.62 | $14.22 | 2,158,000 | — | — |
| 2014-04-29 | $13.89 | $14.50 | 3,451,500 | — | — |
| 2014-04-28 | $13.60 | $14.19 | 6,525,500 | — | — |
| 2014-04-25 | $14.22 | $14.85 | 4,539,500 | — | — |
| 2014-04-24 | $14.68 | $15.32 | 3,117,000 | — | — |
| 2014-04-23 | $14.74 | $15.39 | 2,727,500 | — | — |
| 2014-04-22 | $14.83 | $15.48 | 4,270,500 | — | — |
| 2014-04-21 | $14.81 | $15.46 | 3,897,500 | — | — |
| 2014-04-17 | $14.24 | $14.86 | 2,157,500 | — | — |
| 2014-04-16 | $13.95 | $14.57 | 1,583,000 | — | — |
| 2014-04-15 | $13.91 | $14.52 | 3,894,000 | — | — |
| 2014-04-14 | $13.83 | $14.44 | 2,945,500 | — | — |
| 2014-04-11 | $13.64 | $14.24 | 4,733,500 | — | — |
| 2014-04-10 | $13.66 | $14.26 | 3,936,000 | — | — |
| 2014-04-09 | $13.58 | $14.18 | 3,547,000 | — | — |
| 2014-04-08 | $13.44 | $14.03 | 2,847,000 | — | — |
| 2014-04-07 | $12.94 | $13.51 | 3,575,500 | — | — |
| 2014-04-04 | $12.89 | $13.46 | 3,293,500 | — | — |
| 2014-04-03 | $13.11 | $13.68 | 4,893,000 | — | — |
| 2014-04-02 | $13.25 | $13.83 | 4,890,500 | — | — |
| 2014-04-01 | $13.96 | $14.58 | 2,864,500 | — | — |
| 2014-03-31 | $13.46 | $14.05 | 3,410,000 | — | — |
| 2014-03-28 | $13.63 | $14.22 | 5,916,000 | — | — |
| 2014-03-27 | $13.00 | $13.57 | 7,766,500 | — | — |
| 2014-03-26 | $13.26 | $13.84 | 5,666,500 | — | — |
| 2014-03-25 | $12.95 | $13.52 | 3,892,000 | — | — |
| 2014-03-24 | $12.98 | $13.55 | 6,367,500 | — | — |
| 2014-03-21 | $12.90 | $13.46 | 3,813,000 | — | — |
| 2014-03-20 | $12.67 | $13.23 | 4,205,500 | — | — |
| 2014-03-19 | $12.79 | $13.36 | 5,405,500 | — | — |
| 2014-03-18 | $13.19 | $13.76 | 3,309,500 | — | — |
| 2014-03-17 | $12.95 | $13.51 | 5,410,500 | — | — |
| 2014-03-14 | $13.02 | $13.59 | 3,377,000 | — | — |
| 2014-03-13 | $13.22 | $13.80 | 4,546,000 | — | — |
| 2014-03-12 | $13.52 | $14.11 | 2,704,500 | — | — |
| 2014-03-11 | $13.66 | $14.26 | 2,875,500 | — | — |
| 2014-03-10 | $14.00 | $14.61 | 3,470,000 | — | — |
| 2014-03-07 | $14.32 | $14.95 | 5,138,500 | — | — |
| 2014-03-06 | $14.51 | $15.15 | 4,404,000 | — | — |
| 2014-03-05 | $14.08 | $14.70 | 2,547,500 | — | — |
| 2014-03-04 | $13.76 | $14.37 | 4,413,000 | — | — |
| 2014-03-03 | $13.56 | $14.16 | 5,004,500 | — | — |
| 2014-02-28 | $13.83 | $14.44 | 3,857,500 | — | — |
| 2014-02-27 | $13.74 | $14.34 | 4,398,000 | — | — |
| 2014-02-26 | $13.55 | $14.15 | 6,844,500 | — | — |
| 2014-02-25 | $13.31 | $13.90 | 6,591,000 | — | — |
| 2014-02-24 | $13.60 | $14.19 | 3,867,500 | — | — |
| 2014-02-21 | $14.19 | $14.52 | 5,609,500 | — | — |
| 2014-02-20 | $14.24 | $14.57 | 3,447,500 | — | — |
| 2014-02-19 | $14.60 | $14.94 | 3,814,000 | — | — |
| 2014-02-18 | $14.72 | $15.06 | 3,810,000 | — | — |
| 2014-02-14 | $14.66 | $15.00 | 3,719,500 | — | — |
| 2014-02-13 | $14.48 | $14.81 | 8,995,500 | — | — |
| 2014-02-12 | $14.31 | $14.64 | 6,577,000 | — | — |
| 2014-02-11 | $14.34 | $14.67 | 3,424,000 | — | — |
| 2014-02-10 | $14.48 | $14.81 | 5,369,000 | — | — |
| 2014-02-07 | $14.57 | $14.90 | 4,639,500 | — | — |
| 2014-02-06 | $14.30 | $14.63 | 2,290,500 | — | — |
| 2014-02-05 | $14.32 | $14.65 | 3,624,000 | — | — |
| 2014-02-04 | $14.37 | $14.70 | 2,412,000 | — | — |
| 2014-02-03 | $14.46 | $14.79 | 2,280,500 | — | — |
| 2014-01-31 | $14.99 | $15.34 | 1,491,000 | — | — |
| 2014-01-30 | $15.20 | $15.55 | 1,395,000 | — | — |
| 2014-01-29 | $15.05 | $15.40 | 3,342,000 | — | — |
| 2014-01-28 | $15.25 | $15.60 | 2,830,000 | — | — |
| 2014-01-27 | $14.88 | $15.22 | 2,967,000 | — | — |
| 2014-01-24 | $14.89 | $15.24 | 7,206,000 | — | — |
| 2014-01-23 | $15.57 | $15.93 | 5,402,000 | — | — |
| 2014-01-22 | $16.25 | $16.62 | 3,551,000 | — | — |
| 2014-01-21 | $16.15 | $16.52 | 1,741,000 | — | — |
| 2014-01-17 | $15.89 | $16.26 | 3,129,500 | — | — |
| 2014-01-16 | $15.98 | $16.35 | 1,656,500 | — | — |
| 2014-01-15 | $15.87 | $16.23 | 2,286,500 | — | — |
| 2014-01-14 | $15.90 | $16.27 | 2,449,000 | — | — |
| 2014-01-13 | $15.68 | $16.04 | 2,527,000 | — | — |
| 2014-01-10 | $16.35 | $16.73 | 2,596,000 | — | — |
| 2014-01-09 | $15.95 | $16.32 | 4,480,000 | — | — |
| 2014-01-08 | $16.48 | $16.86 | 3,545,000 | — | — |
| 2014-01-07 | $15.94 | $16.31 | 3,429,500 | — | — |
| 2014-01-06 | $15.61 | $15.97 | 6,845,500 | — | — |
| 2014-01-03 | $15.64 | $16.00 | 3,312,000 | — | — |
| 2014-01-02 | $15.66 | $16.02 | 3,160,500 | — | — |