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
- 2013-06-19 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 | $15.69 | $15.69 | 2,476,500 | — | — |
| 2014-12-30 | $15.77 | $15.77 | 2,999,700 | — | — |
| 2014-12-29 | $15.74 | $15.74 | 2,359,800 | — | — |
| 2014-12-26 | $15.57 | $15.57 | 1,733,300 | — | — |
| 2014-12-24 | $15.48 | $15.48 | 1,496,000 | — | — |
| 2014-12-23 | $15.61 | $15.61 | 2,341,300 | — | — |
| 2014-12-22 | $15.38 | $15.38 | 3,942,500 | — | — |
| 2014-12-19 | $15.22 | $15.22 | 6,995,400 | — | — |
| 2014-12-18 | $15.02 | $15.02 | 4,005,600 | — | — |
| 2014-12-17 | $14.89 | $14.89 | 3,573,300 | — | — |
| 2014-12-16 | $14.63 | $14.63 | 4,151,300 | — | — |
| 2014-12-15 | $14.76 | $14.76 | 3,608,400 | — | — |
| 2014-12-12 | $15.05 | $15.05 | 3,817,800 | — | — |
| 2014-12-11 | $15.33 | $15.33 | 3,718,800 | — | — |
| 2014-12-10 | $15.34 | $15.34 | 3,756,400 | — | — |
| 2014-12-09 | $15.69 | $15.69 | 3,624,100 | — | — |
| 2014-12-08 | $15.50 | $15.50 | 4,257,100 | — | — |
| 2014-12-05 | $15.82 | $15.82 | 3,263,700 | — | — |
| 2014-12-04 | $15.71 | $15.71 | 3,567,100 | — | — |
| 2014-12-03 | $15.79 | $15.79 | 4,387,400 | — | — |
| 2014-12-02 | $15.74 | $15.74 | 3,297,100 | — | — |
| 2014-12-01 | $15.56 | $15.56 | 3,461,000 | — | — |
| 2014-11-28 | $15.52 | $15.52 | 1,813,000 | — | — |
| 2014-11-26 | $15.68 | $15.68 | 3,861,900 | — | — |
| 2014-11-25 | $15.45 | $15.45 | 4,557,100 | — | — |
| 2014-11-24 | $15.46 | $15.46 | 7,758,000 | — | — |
| 2014-11-21 | $15.17 | $15.17 | 5,263,400 | — | — |
| 2014-11-20 | $15.14 | $15.14 | 7,643,600 | — | — |
| 2014-11-19 | $15.19 | $15.19 | 10,770,900 | — | — |
| 2014-11-18 | $15.01 | $15.01 | 6,601,000 | — | — |
| 2014-11-17 | $15.04 | $15.04 | 7,164,200 | — | — |
| 2014-11-14 | $15.20 | $15.20 | 2,692,400 | — | — |
| 2014-11-13 | $14.99 | $14.99 | 8,896,600 | — | — |
| 2014-11-12 | $15.27 | $15.27 | 3,882,000 | — | — |
| 2014-11-11 | $15.24 | $15.24 | 4,077,000 | — | — |
| 2014-11-10 | $15.24 | $15.24 | 4,361,500 | — | — |
| 2014-11-07 | $15.15 | $15.15 | 4,958,200 | — | — |
| 2014-11-06 | $15.33 | $15.33 | 9,514,200 | — | — |
| 2014-11-05 | $15.30 | $15.30 | 2,763,800 | — | — |
| 2014-11-04 | $15.15 | $15.15 | 4,750,700 | — | — |
| 2014-11-03 | $15.56 | $15.56 | 2,643,600 | — | — |
| 2014-10-31 | $15.48 | $15.48 | 4,080,400 | — | — |
| 2014-10-30 | $15.49 | $15.49 | 2,491,700 | — | — |
| 2014-10-29 | $15.53 | $15.53 | 1,923,200 | — | — |
| 2014-10-28 | $15.53 | $15.53 | 2,926,500 | — | — |
| 2014-10-27 | $15.46 | $15.46 | 2,684,400 | — | — |
| 2014-10-24 | $15.73 | $15.73 | 2,193,600 | — | — |
| 2014-10-23 | $15.51 | $15.51 | 2,345,900 | — | — |
| 2014-10-22 | $15.26 | $15.26 | 6,159,900 | — | — |
| 2014-10-21 | $15.41 | $15.41 | 4,518,900 | — | — |
| 2014-10-20 | $14.90 | $14.90 | 4,289,900 | — | — |
| 2014-10-17 | $14.71 | $14.71 | 4,851,300 | — | — |
| 2014-10-16 | $14.60 | $14.60 | 9,051,800 | — | — |
| 2014-10-15 | $14.70 | $14.70 | 5,606,900 | — | — |
| 2014-10-14 | $14.79 | $14.79 | 3,988,300 | — | — |
| 2014-10-13 | $14.64 | $14.64 | 4,396,100 | — | — |
| 2014-10-10 | $15.11 | $15.11 | 3,119,100 | — | — |
| 2014-10-09 | $15.48 | $15.48 | 6,348,700 | — | — |
| 2014-10-08 | $15.98 | $15.98 | 7,541,600 | — | — |
| 2014-10-07 | $15.47 | $15.47 | 7,976,600 | — | — |
| 2014-10-06 | $15.93 | $15.93 | 7,170,500 | — | — |
| 2014-10-03 | $15.91 | $15.91 | 6,948,700 | — | — |
| 2014-10-02 | $15.81 | $15.81 | 5,823,600 | — | — |
| 2014-10-01 | $15.98 | $15.98 | 8,270,600 | — | — |
| 2014-09-30 | $16.35 | $16.35 | 9,190,600 | — | — |
| 2014-09-29 | $16.80 | $16.80 | 6,009,300 | — | — |
| 2014-09-26 | $16.98 | $16.98 | 1,981,400 | — | — |
| 2014-09-25 | $16.71 | $16.71 | 2,239,600 | — | — |
| 2014-09-24 | $16.91 | $16.91 | 2,351,800 | — | — |
| 2014-09-23 | $16.92 | $16.92 | 3,013,400 | — | — |
| 2014-09-22 | $17.05 | $17.05 | 2,704,200 | — | — |
| 2014-09-19 | $17.22 | $17.22 | 3,239,700 | — | — |
| 2014-09-18 | $17.03 | $17.03 | 2,598,700 | — | — |
| 2014-09-17 | $17.04 | $17.04 | 2,411,800 | — | — |
| 2014-09-16 | $17.04 | $17.04 | 1,766,900 | — | — |
| 2014-09-15 | $17.05 | $17.05 | 2,548,300 | — | — |
| 2014-09-12 | $17.12 | $17.12 | 1,782,300 | — | — |
| 2014-09-11 | $17.28 | $17.28 | 1,507,600 | — | — |
| 2014-09-10 | $17.47 | $17.47 | 1,652,100 | — | — |
| 2014-09-09 | $17.29 | $17.29 | 2,590,900 | — | — |
| 2014-09-08 | $17.62 | $17.62 | 2,089,400 | — | — |
| 2014-09-05 | $17.75 | $17.75 | 2,047,200 | — | — |
| 2014-09-04 | $17.60 | $17.60 | 1,900,400 | — | — |
| 2014-09-03 | $17.60 | $17.60 | 2,224,600 | — | — |
| 2014-09-02 | $17.43 | $17.43 | 4,195,600 | — | — |
| 2014-08-29 | $17.63 | $17.63 | 2,377,200 | — | — |
| 2014-08-28 | $17.67 | $17.67 | 2,239,400 | — | — |
| 2014-08-27 | $17.68 | $17.68 | 1,802,300 | — | — |
| 2014-08-26 | $17.62 | $17.62 | 1,349,400 | — | — |
| 2014-08-25 | $17.66 | $17.66 | 1,954,000 | — | — |
| 2014-08-22 | $17.49 | $17.49 | 2,242,800 | — | — |
| 2014-08-21 | $17.58 | $17.58 | 3,522,400 | — | — |
| 2014-08-20 | $17.45 | $17.45 | 2,803,400 | — | — |
| 2014-08-19 | $17.15 | $17.15 | 3,164,400 | — | — |
| 2014-08-18 | $17.20 | $17.20 | 4,254,500 | — | — |
| 2014-08-15 | $17.25 | $17.25 | 2,948,800 | — | — |
| 2014-08-14 | $17.31 | $17.31 | 1,905,800 | — | — |
| 2014-08-13 | $17.11 | $17.11 | 4,534,300 | — | — |
| 2014-08-12 | $17.25 | $17.25 | 5,013,200 | — | — |
| 2014-08-11 | $17.34 | $17.34 | 5,998,300 | — | — |
| 2014-08-08 | $17.15 | $17.15 | 13,430,800 | — | — |
| 2014-08-07 | $17.42 | $17.42 | 6,681,600 | — | — |
| 2014-08-06 | $17.63 | $17.63 | 2,169,500 | — | — |
| 2014-08-05 | $17.65 | $17.65 | 2,887,400 | — | — |
| 2014-08-04 | $17.84 | $17.84 | 2,317,200 | — | — |
| 2014-08-01 | $17.77 | $17.77 | 2,618,600 | — | — |
| 2014-07-31 | $17.65 | $17.65 | 2,700,700 | — | — |
| 2014-07-30 | $17.85 | $17.85 | 3,688,900 | — | — |
| 2014-07-29 | $17.87 | $17.87 | 3,143,200 | — | — |
| 2014-07-28 | $18.06 | $18.06 | 2,637,800 | — | — |
| 2014-07-25 | $18.14 | $18.14 | 3,757,200 | — | — |
| 2014-07-24 | $18.29 | $18.29 | 2,703,200 | — | — |
| 2014-07-23 | $18.11 | $18.11 | 2,878,800 | — | — |
| 2014-07-22 | $18.10 | $18.10 | 1,590,100 | — | — |
| 2014-07-21 | $18.13 | $18.13 | 1,932,900 | — | — |
| 2014-07-18 | $18.22 | $18.22 | 1,713,400 | — | — |
| 2014-07-17 | $18.05 | $18.05 | 2,809,400 | — | — |
| 2014-07-16 | $18.23 | $18.23 | 2,717,000 | — | — |
| 2014-07-15 | $18.27 | $18.27 | 4,050,100 | — | — |
| 2014-07-14 | $18.18 | $18.18 | 2,144,900 | — | — |
| 2014-07-11 | $18.09 | $18.09 | 2,522,200 | — | — |
| 2014-07-10 | $17.99 | $17.99 | 4,187,700 | — | — |
| 2014-07-09 | $18.22 | $18.22 | 4,516,800 | — | — |
| 2014-07-08 | $18.14 | $18.14 | 3,532,700 | — | — |
| 2014-07-07 | $18.12 | $18.12 | 1,954,000 | — | — |
| 2014-07-03 | $18.28 | $18.28 | 1,421,400 | — | — |
| 2014-07-02 | $18.26 | $18.26 | 2,973,400 | — | — |
| 2014-07-01 | $18.10 | $18.10 | 2,928,000 | — | — |
| 2014-06-30 | $17.94 | $17.94 | 3,933,100 | — | — |
| 2014-06-27 | $17.98 | $17.98 | 17,508,800 | — | — |
| 2014-06-26 | $18.02 | $18.02 | 6,005,500 | — | — |
| 2014-06-25 | $17.71 | $17.71 | 3,172,600 | — | — |
| 2014-06-24 | $17.49 | $17.49 | 3,323,100 | — | — |
| 2014-06-23 | $17.37 | $17.37 | 3,982,900 | — | — |
| 2014-06-20 | $17.63 | $17.63 | 4,562,300 | — | — |
| 2014-06-19 | $17.67 | $17.67 | 3,407,300 | — | — |
| 2014-06-18 | $17.58 | $17.58 | 3,342,300 | — | — |
| 2014-06-17 | $17.25 | $17.25 | 1,869,200 | — | — |
| 2014-06-16 | $17.12 | $17.12 | 2,710,500 | — | — |
| 2014-06-13 | $17.23 | $17.23 | 2,298,500 | — | — |
| 2014-06-12 | $17.30 | $17.30 | 7,379,600 | — | — |
| 2014-06-11 | $17.63 | $17.63 | 1,201,800 | — | — |
| 2014-06-10 | $17.61 | $17.61 | 1,789,300 | — | — |
| 2014-06-09 | $17.66 | $17.66 | 1,958,600 | — | — |
| 2014-06-06 | $17.69 | $17.69 | 2,294,000 | — | — |
| 2014-06-05 | $17.72 | $17.72 | 1,616,400 | — | — |
| 2014-06-04 | $17.47 | $17.47 | 1,802,300 | — | — |
| 2014-06-03 | $17.37 | $17.37 | 1,993,700 | — | — |
| 2014-06-02 | $17.26 | $17.26 | 2,176,800 | — | — |
| 2014-05-30 | $17.06 | $17.06 | 2,971,600 | — | — |
| 2014-05-29 | $17.12 | $17.12 | 2,734,800 | — | — |
| 2014-05-28 | $17.11 | $17.11 | 2,019,800 | — | — |
| 2014-05-27 | $17.22 | $17.22 | 1,829,500 | — | — |
| 2014-05-23 | $17.09 | $17.09 | 3,382,000 | — | — |
| 2014-05-22 | $17.17 | $17.17 | 2,657,700 | — | — |
| 2014-05-21 | $16.91 | $16.91 | 3,463,200 | — | — |
| 2014-05-20 | $16.75 | $16.75 | 3,511,200 | — | — |
| 2014-05-19 | $17.03 | $17.03 | 1,613,300 | — | — |
| 2014-05-16 | $17.05 | $17.05 | 2,826,600 | — | — |
| 2014-05-15 | $16.87 | $16.87 | 2,974,000 | — | — |
| 2014-05-14 | $17.19 | $17.19 | 3,964,200 | — | — |
| 2014-05-13 | $17.72 | $17.72 | 2,205,200 | — | — |
| 2014-05-12 | $17.85 | $17.85 | 2,926,300 | — | — |
| 2014-05-09 | $18.00 | $18.00 | 4,623,900 | — | — |
| 2014-05-08 | $17.11 | $17.11 | 3,885,700 | — | — |
| 2014-05-07 | $17.08 | $17.08 | 2,508,800 | — | — |
| 2014-05-06 | $17.14 | $17.14 | 1,908,900 | — | — |
| 2014-05-05 | $17.40 | $17.40 | 1,564,200 | — | — |
| 2014-05-02 | $17.31 | $17.31 | 2,118,000 | — | — |
| 2014-05-01 | $17.30 | $17.30 | 2,417,900 | — | — |
| 2014-04-30 | $17.02 | $17.02 | 2,780,900 | — | — |
| 2014-04-29 | $17.21 | $17.21 | 2,230,200 | — | — |
| 2014-04-28 | $17.13 | $17.13 | 1,787,100 | — | — |
| 2014-04-25 | $17.13 | $17.13 | 1,166,800 | — | — |
| 2014-04-24 | $17.28 | $17.28 | 1,958,100 | — | — |
| 2014-04-23 | $17.23 | $17.23 | 1,563,300 | — | — |
| 2014-04-22 | $17.01 | $17.01 | 1,297,400 | — | — |
| 2014-04-21 | $16.95 | $16.95 | 1,777,300 | — | — |
| 2014-04-17 | $16.88 | $16.88 | 1,113,000 | — | — |
| 2014-04-16 | $16.79 | $16.79 | 1,600,400 | — | — |
| 2014-04-15 | $16.63 | $16.63 | 2,191,900 | — | — |
| 2014-04-14 | $16.77 | $16.77 | 2,453,400 | — | — |
| 2014-04-11 | $16.54 | $16.54 | 3,203,000 | — | — |
| 2014-04-10 | $16.83 | $16.83 | 2,395,300 | — | — |
| 2014-04-09 | $17.20 | $17.20 | 1,704,500 | — | — |
| 2014-04-08 | $17.05 | $17.05 | 2,520,200 | — | — |
| 2014-04-07 | $17.08 | $17.08 | 3,028,700 | — | — |
| 2014-04-04 | $17.12 | $17.12 | 2,828,900 | — | — |
| 2014-04-03 | $17.11 | $17.11 | 3,712,800 | — | — |
| 2014-04-02 | $17.44 | $17.44 | 2,373,600 | — | — |
| 2014-04-01 | $17.44 | $17.44 | 3,302,700 | — | — |
| 2014-03-31 | $17.22 | $17.22 | 2,399,300 | — | — |
| 2014-03-28 | $17.03 | $17.03 | 2,012,300 | — | — |
| 2014-03-27 | $17.02 | $17.02 | 4,109,800 | — | — |
| 2014-03-26 | $17.03 | $17.03 | 3,216,400 | — | — |
| 2014-03-25 | $17.36 | $17.36 | 2,258,900 | — | — |
| 2014-03-24 | $17.47 | $17.47 | 2,295,500 | — | — |
| 2014-03-21 | $17.58 | $17.58 | 4,658,500 | — | — |
| 2014-03-20 | $17.51 | $17.51 | 1,290,800 | — | — |
| 2014-03-19 | $17.55 | $17.55 | 2,405,600 | — | — |
| 2014-03-18 | $17.71 | $17.71 | 3,081,100 | — | — |
| 2014-03-17 | $17.39 | $17.39 | 1,707,100 | — | — |
| 2014-03-14 | $17.43 | $17.43 | 2,372,300 | — | — |
| 2014-03-13 | $17.34 | $17.34 | 2,515,200 | — | — |
| 2014-03-12 | $17.83 | $17.83 | 2,782,300 | — | — |
| 2014-03-11 | $17.71 | $17.71 | 1,971,000 | — | — |
| 2014-03-10 | $17.76 | $17.76 | 1,937,800 | — | — |
| 2014-03-07 | $17.91 | $17.91 | 2,501,200 | — | — |
| 2014-03-06 | $18.28 | $18.28 | 1,897,600 | — | — |
| 2014-03-05 | $18.30 | $18.30 | 2,321,700 | — | — |
| 2014-03-04 | $18.40 | $18.40 | 3,160,600 | — | — |
| 2014-03-03 | $18.12 | $18.12 | 3,592,200 | — | — |
| 2014-02-28 | $18.33 | $18.33 | 2,515,100 | — | — |
| 2014-02-27 | $18.02 | $18.02 | 2,363,300 | — | — |
| 2014-02-26 | $18.03 | $18.03 | 2,275,700 | — | — |
| 2014-02-25 | $17.96 | $17.96 | 2,396,900 | — | — |
| 2014-02-24 | $17.94 | $17.94 | 2,473,300 | — | — |
| 2014-02-21 | $17.68 | $17.68 | 3,193,600 | — | — |
| 2014-02-20 | $17.50 | $17.50 | 2,549,700 | — | — |
| 2014-02-19 | $17.59 | $17.59 | 2,217,500 | — | — |
| 2014-02-18 | $17.75 | $17.75 | 2,359,300 | — | — |
| 2014-02-14 | $17.68 | $17.68 | 1,827,600 | — | — |
| 2014-02-13 | $17.66 | $17.66 | 2,168,600 | — | — |
| 2014-02-12 | $17.65 | $17.65 | 3,310,200 | — | — |
| 2014-02-11 | $17.93 | $17.93 | 6,908,500 | — | — |
| 2014-02-10 | $17.51 | $17.51 | 6,085,100 | — | — |
| 2014-02-07 | $17.41 | $17.41 | 13,191,600 | — | — |
| 2014-02-06 | $16.02 | $16.02 | 4,984,700 | — | — |
| 2014-02-05 | $15.61 | $15.61 | 5,805,700 | — | — |
| 2014-02-04 | $15.52 | $15.52 | 8,117,500 | — | — |
| 2014-02-03 | $15.52 | $15.52 | 4,729,900 | — | — |
| 2014-01-31 | $15.96 | $15.96 | 3,040,200 | — | — |
| 2014-01-30 | $16.20 | $16.20 | 9,436,500 | — | — |
| 2014-01-29 | $16.22 | $16.22 | 5,574,400 | — | — |
| 2014-01-28 | $16.24 | $16.24 | 4,468,400 | — | — |
| 2014-01-27 | $16.39 | $16.39 | 6,241,000 | — | — |
| 2014-01-24 | $16.17 | $16.17 | 6,995,600 | — | — |
| 2014-01-23 | $16.53 | $16.53 | 3,085,400 | — | — |
| 2014-01-22 | $16.65 | $16.65 | 3,109,900 | — | — |
| 2014-01-21 | $16.76 | $16.76 | 4,664,700 | — | — |
| 2014-01-17 | $17.08 | $17.08 | 2,102,700 | — | — |
| 2014-01-16 | $17.08 | $17.08 | 2,833,400 | — | — |
| 2014-01-15 | $17.21 | $17.21 | 2,209,400 | — | — |
| 2014-01-14 | $17.30 | $17.30 | 1,935,000 | — | — |
| 2014-01-13 | $17.15 | $17.15 | 2,655,600 | — | — |
| 2014-01-10 | $17.40 | $17.40 | 2,063,700 | — | — |
| 2014-01-09 | $17.34 | $17.34 | 2,852,700 | — | — |
| 2014-01-08 | $17.29 | $17.29 | 4,109,600 | — | — |
| 2014-01-07 | $17.40 | $17.40 | 3,266,000 | — | — |
| 2014-01-06 | $17.58 | $17.58 | 3,388,300 | — | — |
| 2014-01-03 | $17.82 | $17.82 | 2,016,600 | — | — |
| 2014-01-02 | $17.95 | $17.95 | 3,673,400 | — | — |