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
- 2012-07-20 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 | $20.43 | $20.43 | 4,305,600 | — | — |
| 2014-12-30 | $20.30 | $20.30 | 3,638,400 | — | — |
| 2014-12-29 | $20.48 | $20.48 | 9,931,800 | — | — |
| 2014-12-26 | $21.24 | $21.24 | 4,371,600 | — | — |
| 2014-12-24 | $21.00 | $21.00 | 2,146,200 | — | — |
| 2014-12-23 | $20.87 | $20.87 | 5,083,200 | — | — |
| 2014-12-22 | $20.95 | $20.95 | 9,534,000 | — | — |
| 2014-12-19 | $20.73 | $20.73 | 16,965,600 | — | — |
| 2014-12-18 | $20.57 | $20.57 | 11,147,400 | — | — |
| 2014-12-17 | $20.00 | $20.00 | 5,962,800 | — | — |
| 2014-12-16 | $19.44 | $19.44 | 7,146,000 | — | — |
| 2014-12-15 | $19.68 | $19.68 | 8,160,600 | — | — |
| 2014-12-12 | $19.68 | $19.68 | 4,774,200 | — | — |
| 2014-12-11 | $19.82 | $19.82 | 6,757,800 | — | — |
| 2014-12-10 | $19.52 | $19.52 | 6,924,600 | — | — |
| 2014-12-09 | $19.81 | $19.81 | 8,188,800 | — | — |
| 2014-12-08 | $19.48 | $19.48 | 7,296,000 | — | — |
| 2014-12-05 | $19.81 | $19.81 | 6,074,400 | — | — |
| 2014-12-04 | $19.72 | $19.72 | 5,461,800 | — | — |
| 2014-12-03 | $19.76 | $19.76 | 7,017,000 | — | — |
| 2014-12-02 | $19.62 | $19.62 | 10,604,400 | — | — |
| 2014-12-01 | $19.95 | $19.95 | 14,290,800 | — | — |
| 2014-11-28 | $20.50 | $20.50 | 5,802,600 | — | — |
| 2014-11-26 | $20.10 | $20.10 | 12,410,400 | — | — |
| 2014-11-25 | $20.03 | $20.03 | 45,311,400 | — | — |
| 2014-11-24 | $18.88 | $18.88 | 19,957,200 | — | — |
| 2014-11-21 | $18.16 | $18.16 | 8,961,000 | — | — |
| 2014-11-20 | $18.17 | $18.17 | 9,306,600 | — | — |
| 2014-11-19 | $17.89 | $17.89 | 6,369,000 | — | — |
| 2014-11-18 | $18.17 | $18.17 | 5,078,400 | — | — |
| 2014-11-17 | $18.23 | $18.23 | 7,301,400 | — | — |
| 2014-11-14 | $18.46 | $18.46 | 6,750,000 | — | — |
| 2014-11-13 | $18.27 | $18.27 | 7,948,800 | — | — |
| 2014-11-12 | $18.15 | $18.15 | 4,413,000 | — | — |
| 2014-11-11 | $18.05 | $18.05 | 6,097,800 | — | — |
| 2014-11-10 | $18.17 | $18.17 | 10,434,600 | — | — |
| 2014-11-07 | $17.84 | $17.84 | 6,115,800 | — | — |
| 2014-11-06 | $17.68 | $17.68 | 6,694,800 | — | — |
| 2014-11-05 | $17.09 | $17.09 | 10,202,400 | — | — |
| 2014-11-04 | $17.79 | $17.79 | 6,013,200 | — | — |
| 2014-11-03 | $17.66 | $17.66 | 7,937,400 | — | — |
| 2014-10-31 | $17.62 | $17.62 | 7,077,600 | — | — |
| 2014-10-30 | $17.49 | $17.49 | 7,020,600 | — | — |
| 2014-10-29 | $17.26 | $17.26 | 12,205,200 | — | — |
| 2014-10-28 | $17.57 | $17.57 | 10,798,200 | — | — |
| 2014-10-27 | $17.28 | $17.28 | 18,991,200 | — | — |
| 2014-10-24 | $18.01 | $18.01 | 7,600,800 | — | — |
| 2014-10-23 | $17.91 | $17.91 | 14,485,200 | — | — |
| 2014-10-22 | $17.10 | $17.10 | 10,843,800 | — | — |
| 2014-10-21 | $17.45 | $17.45 | 13,012,200 | — | — |
| 2014-10-20 | $16.81 | $16.81 | 12,571,200 | — | — |
| 2014-10-17 | $16.56 | $16.56 | 11,420,400 | — | — |
| 2014-10-16 | $16.31 | $16.31 | 13,997,400 | — | — |
| 2014-10-15 | $16.24 | $16.24 | 17,553,600 | — | — |
| 2014-10-14 | $15.71 | $15.71 | 15,632,400 | — | — |
| 2014-10-13 | $14.90 | $14.90 | 23,000,400 | — | — |
| 2014-10-10 | $15.73 | $15.73 | 25,653,000 | — | — |
| 2014-10-09 | $17.12 | $17.12 | 13,751,400 | — | — |
| 2014-10-08 | $17.04 | $17.04 | 13,528,800 | — | — |
| 2014-10-07 | $16.63 | $16.63 | 11,497,800 | — | — |
| 2014-10-06 | $17.04 | $17.04 | 14,550,600 | — | — |
| 2014-10-03 | $17.45 | $17.45 | 29,895,600 | — | — |
| 2014-10-02 | $16.36 | $16.36 | 15,256,200 | — | — |
| 2014-10-01 | $15.90 | $15.90 | 15,079,800 | — | — |
| 2014-09-30 | $16.35 | $16.35 | 9,889,200 | — | — |
| 2014-09-29 | $16.55 | $16.55 | 8,808,000 | — | — |
| 2014-09-26 | $16.33 | $16.33 | 6,318,600 | — | — |
| 2014-09-25 | $16.05 | $16.05 | 7,240,200 | — | — |
| 2014-09-24 | $16.52 | $16.52 | 6,567,600 | — | — |
| 2014-09-23 | $16.24 | $16.24 | 8,505,000 | — | — |
| 2014-09-22 | $16.32 | $16.32 | 13,912,800 | — | — |
| 2014-09-19 | $16.55 | $16.55 | 12,625,800 | — | — |
| 2014-09-18 | $16.49 | $16.49 | 6,765,600 | — | — |
| 2014-09-17 | $16.43 | $16.43 | 10,774,800 | — | — |
| 2014-09-16 | $16.39 | $16.39 | 15,477,000 | — | — |
| 2014-09-15 | $16.25 | $16.25 | 15,619,200 | — | — |
| 2014-09-12 | $16.66 | $16.66 | 15,499,800 | — | — |
| 2014-09-11 | $16.75 | $16.75 | 31,756,800 | — | — |
| 2014-09-10 | $16.46 | $16.46 | 51,556,800 | — | — |
| 2014-09-09 | $14.88 | $14.88 | 14,717,400 | — | — |
| 2014-09-08 | $15.00 | $15.00 | 14,693,400 | — | — |
| 2014-09-05 | $14.84 | $14.84 | 6,486,600 | — | — |
| 2014-09-04 | $14.54 | $14.54 | 10,308,000 | — | — |
| 2014-09-03 | $14.90 | $14.90 | 13,108,800 | — | — |
| 2014-09-02 | $14.96 | $14.96 | 27,080,400 | — | — |
| 2014-08-29 | $14.17 | $14.17 | 7,957,800 | — | — |
| 2014-08-28 | $13.71 | $13.71 | 10,502,400 | — | — |
| 2014-08-27 | $13.74 | $13.74 | 9,486,000 | — | — |
| 2014-08-26 | $14.27 | $14.27 | 5,202,000 | — | — |
| 2014-08-25 | $14.10 | $14.10 | 3,115,800 | — | — |
| 2014-08-22 | $14.17 | $14.17 | 6,502,200 | — | — |
| 2014-08-21 | $14.16 | $14.16 | 3,530,400 | — | — |
| 2014-08-20 | $14.16 | $14.16 | 3,290,400 | — | — |
| 2014-08-19 | $14.23 | $14.23 | 6,195,600 | — | — |
| 2014-08-18 | $14.26 | $14.26 | 6,826,200 | — | — |
| 2014-08-15 | $14.11 | $14.11 | 9,571,800 | — | — |
| 2014-08-14 | $14.25 | $14.25 | 11,653,200 | — | — |
| 2014-08-13 | $14.13 | $14.13 | 16,207,800 | — | — |
| 2014-08-12 | $13.54 | $13.54 | 3,727,800 | — | — |
| 2014-08-11 | $13.65 | $13.65 | 4,674,000 | — | — |
| 2014-08-08 | $13.37 | $13.37 | 4,033,200 | — | — |
| 2014-08-07 | $13.33 | $13.33 | 3,994,200 | — | — |
| 2014-08-06 | $13.22 | $13.22 | 2,958,000 | — | — |
| 2014-08-05 | $13.29 | $13.29 | 4,477,800 | — | — |
| 2014-08-04 | $13.37 | $13.37 | 5,461,800 | — | — |
| 2014-08-01 | $13.11 | $13.11 | 8,471,400 | — | — |
| 2014-07-31 | $13.48 | $13.48 | 5,467,800 | — | — |
| 2014-07-30 | $14.04 | $14.04 | 5,418,000 | — | — |
| 2014-07-29 | $13.68 | $13.68 | 3,946,800 | — | — |
| 2014-07-28 | $13.69 | $13.69 | 5,635,200 | — | — |
| 2014-07-25 | $13.84 | $13.84 | 10,502,400 | — | — |
| 2014-07-24 | $14.02 | $14.02 | 12,406,800 | — | — |
| 2014-07-23 | $13.58 | $13.58 | 4,920,600 | — | — |
| 2014-07-22 | $13.63 | $13.63 | 8,551,200 | — | — |
| 2014-07-21 | $13.34 | $13.34 | 5,580,000 | — | — |
| 2014-07-18 | $13.20 | $13.20 | 8,107,800 | — | — |
| 2014-07-17 | $12.88 | $12.88 | 9,343,200 | — | — |
| 2014-07-16 | $12.93 | $12.93 | 9,123,000 | — | — |
| 2014-07-15 | $12.66 | $12.66 | 4,776,600 | — | — |
| 2014-07-14 | $12.70 | $12.70 | 6,102,000 | — | — |
| 2014-07-11 | $12.82 | $12.82 | 8,189,400 | — | — |
| 2014-07-10 | $12.79 | $12.79 | 9,577,200 | — | — |
| 2014-07-09 | $12.69 | $12.69 | 7,711,200 | — | — |
| 2014-07-08 | $12.56 | $12.56 | 21,589,800 | — | — |
| 2014-07-07 | $13.26 | $13.26 | 8,118,000 | — | — |
| 2014-07-03 | $13.70 | $13.70 | 4,637,400 | — | — |
| 2014-07-02 | $13.65 | $13.65 | 8,682,600 | — | — |
| 2014-07-01 | $13.71 | $13.71 | 21,395,400 | — | — |
| 2014-06-30 | $13.98 | $13.98 | 18,450,000 | — | — |
| 2014-06-27 | $13.54 | $13.54 | 11,179,200 | — | — |
| 2014-06-26 | $13.48 | $13.48 | 13,111,200 | — | — |
| 2014-06-25 | $13.29 | $13.29 | 14,587,800 | — | — |
| 2014-06-24 | $13.13 | $13.13 | 11,854,200 | — | — |
| 2014-06-23 | $13.36 | $13.36 | 7,395,600 | — | — |
| 2014-06-20 | $13.37 | $13.37 | 8,007,600 | — | — |
| 2014-06-19 | $13.37 | $13.37 | 6,072,600 | — | — |
| 2014-06-18 | $13.42 | $13.42 | 7,602,600 | — | — |
| 2014-06-17 | $13.44 | $13.44 | 9,459,000 | — | — |
| 2014-06-16 | $13.44 | $13.44 | 10,700,400 | — | — |
| 2014-06-13 | $13.13 | $13.13 | 6,592,200 | — | — |
| 2014-06-12 | $13.09 | $13.09 | 19,479,600 | — | — |
| 2014-06-11 | $13.03 | $13.03 | 5,870,400 | — | — |
| 2014-06-10 | $13.02 | $13.02 | 5,316,000 | — | — |
| 2014-06-09 | $12.90 | $12.90 | 7,434,600 | — | — |
| 2014-06-06 | $13.00 | $13.00 | 9,753,000 | — | — |
| 2014-06-05 | $12.83 | $12.83 | 17,500,200 | — | — |
| 2014-06-04 | $12.56 | $12.56 | 11,053,800 | — | — |
| 2014-06-03 | $12.38 | $12.38 | 9,199,200 | — | — |
| 2014-06-02 | $12.28 | $12.28 | 12,220,200 | — | — |
| 2014-05-30 | $12.49 | $12.49 | 20,767,800 | — | — |
| 2014-05-29 | $12.20 | $12.20 | 53,313,600 | — | — |
| 2014-05-28 | $11.59 | $11.59 | 15,413,400 | — | — |
| 2014-05-27 | $11.60 | $11.60 | 12,616,800 | — | — |
| 2014-05-23 | $11.17 | $11.17 | 6,318,000 | — | — |
| 2014-05-22 | $11.11 | $11.11 | 9,512,400 | — | — |
| 2014-05-21 | $10.59 | $10.59 | 5,489,400 | — | — |
| 2014-05-20 | $10.50 | $10.50 | 7,471,200 | — | — |
| 2014-05-19 | $10.45 | $10.45 | 5,608,800 | — | — |
| 2014-05-16 | $10.22 | $10.22 | 5,923,200 | — | — |
| 2014-05-15 | $9.94 | $9.94 | 9,544,800 | — | — |
| 2014-05-14 | $10.02 | $10.02 | 6,457,800 | — | — |
| 2014-05-13 | $10.31 | $10.31 | 7,142,400 | — | — |
| 2014-05-12 | $10.37 | $10.37 | 9,031,800 | — | — |
| 2014-05-09 | $9.75 | $9.75 | 15,007,800 | — | — |
| 2014-05-08 | $9.94 | $9.94 | 8,772,600 | — | — |
| 2014-05-07 | $10.00 | $10.00 | 21,016,200 | — | — |
| 2014-05-06 | $10.95 | $10.95 | 9,567,000 | — | — |
| 2014-05-05 | $11.17 | $11.17 | 5,352,000 | — | — |
| 2014-05-02 | $10.85 | $10.85 | 6,563,400 | — | — |
| 2014-05-01 | $10.88 | $10.88 | 9,671,400 | — | — |
| 2014-04-30 | $10.60 | $10.60 | 6,294,000 | — | — |
| 2014-04-29 | $10.73 | $10.73 | 9,336,000 | — | — |
| 2014-04-28 | $10.72 | $10.72 | 12,037,200 | — | — |
| 2014-04-25 | $11.03 | $11.03 | 7,455,000 | — | — |
| 2014-04-24 | $11.34 | $11.34 | 8,841,000 | — | — |
| 2014-04-23 | $11.51 | $11.51 | 6,040,200 | — | — |
| 2014-04-22 | $11.87 | $11.87 | 10,933,200 | — | — |
| 2014-04-21 | $11.40 | $11.40 | 7,126,800 | — | — |
| 2014-04-17 | $11.66 | $11.66 | 8,237,400 | — | — |
| 2014-04-16 | $11.64 | $11.64 | 11,269,200 | — | — |
| 2014-04-15 | $11.39 | $11.39 | 15,621,600 | — | — |
| 2014-04-14 | $10.99 | $10.99 | 15,960,600 | — | — |
| 2014-04-11 | $10.72 | $10.72 | 15,148,800 | — | — |
| 2014-04-10 | $10.63 | $10.63 | 19,739,400 | — | — |
| 2014-04-09 | $11.36 | $11.36 | 18,304,200 | — | — |
| 2014-04-08 | $10.58 | $10.58 | 14,911,800 | — | — |
| 2014-04-07 | $10.04 | $10.04 | 16,012,200 | — | — |
| 2014-04-04 | $10.51 | $10.51 | 20,557,200 | — | — |
| 2014-04-03 | $10.88 | $10.88 | 18,831,000 | — | — |
| 2014-04-02 | $11.84 | $11.84 | 8,707,800 | — | — |
| 2014-04-01 | $11.83 | $11.83 | 11,902,200 | — | — |
| 2014-03-31 | $11.43 | $11.43 | 8,459,400 | — | — |
| 2014-03-28 | $11.63 | $11.63 | 15,670,800 | — | — |
| 2014-03-27 | $11.88 | $11.88 | 7,185,600 | — | — |
| 2014-03-26 | $11.56 | $11.56 | 11,776,800 | — | — |
| 2014-03-25 | $12.12 | $12.12 | 10,375,800 | — | — |
| 2014-03-24 | $12.19 | $12.19 | 13,008,000 | — | — |
| 2014-03-21 | $12.76 | $12.76 | 10,606,800 | — | — |
| 2014-03-20 | $13.09 | $13.09 | 4,545,000 | — | — |
| 2014-03-19 | $13.11 | $13.11 | 5,616,600 | — | — |
| 2014-03-18 | $13.30 | $13.30 | 7,146,000 | — | — |
| 2014-03-17 | $13.09 | $13.09 | 13,630,800 | — | — |
| 2014-03-14 | $12.80 | $12.80 | 7,595,400 | — | — |
| 2014-03-13 | $12.74 | $12.74 | 8,246,400 | — | — |
| 2014-03-12 | $12.99 | $12.99 | 8,008,200 | — | — |
| 2014-03-11 | $12.86 | $12.86 | 10,012,200 | — | — |
| 2014-03-10 | $13.04 | $13.04 | 20,507,400 | — | — |
| 2014-03-07 | $12.85 | $12.85 | 45,400,200 | — | — |
| 2014-03-06 | $11.58 | $11.58 | 14,947,800 | — | — |
| 2014-03-05 | $11.57 | $11.57 | 10,394,400 | — | — |
| 2014-03-04 | $11.77 | $11.77 | 11,836,200 | — | — |
| 2014-03-03 | $11.30 | $11.30 | 16,978,800 | — | — |
| 2014-02-28 | $11.86 | $11.86 | 14,062,800 | — | — |
| 2014-02-27 | $12.08 | $12.08 | 14,019,000 | — | — |
| 2014-02-26 | $12.68 | $12.68 | 14,932,800 | — | — |
| 2014-02-25 | $12.49 | $12.49 | 9,098,400 | — | — |
| 2014-02-24 | $12.80 | $12.80 | 22,875,000 | — | — |
| 2014-02-21 | $12.27 | $12.27 | 10,343,400 | — | — |
| 2014-02-20 | $12.19 | $12.19 | 7,365,600 | — | — |
| 2014-02-19 | $11.98 | $11.98 | 10,629,600 | — | — |
| 2014-02-18 | $12.28 | $12.28 | 7,080,000 | — | — |
| 2014-02-14 | $12.13 | $12.13 | 5,986,800 | — | — |
| 2014-02-13 | $12.08 | $12.08 | 15,967,200 | — | — |
| 2014-02-12 | $11.46 | $11.46 | 4,936,200 | — | — |
| 2014-02-11 | $11.48 | $11.48 | 6,721,200 | — | — |
| 2014-02-10 | $11.29 | $11.29 | 7,690,800 | — | — |
| 2014-02-07 | $10.96 | $10.96 | 18,046,200 | — | — |
| 2014-02-06 | $11.16 | $11.16 | 30,144,000 | — | — |
| 2014-02-05 | $9.99 | $9.99 | 5,989,800 | — | — |
| 2014-02-04 | $10.03 | $10.03 | 13,006,800 | — | — |
| 2014-02-03 | $9.62 | $9.62 | 7,343,400 | — | — |
| 2014-01-31 | $9.91 | $9.91 | 9,006,600 | — | — |
| 2014-01-30 | $10.35 | $10.35 | 9,761,400 | — | — |
| 2014-01-29 | $9.95 | $9.95 | 3,977,400 | — | — |
| 2014-01-28 | $10.24 | $10.24 | 4,062,000 | — | — |
| 2014-01-27 | $9.95 | $9.95 | 6,019,200 | — | — |
| 2014-01-24 | $10.07 | $10.07 | 4,537,200 | — | — |
| 2014-01-23 | $10.30 | $10.30 | 5,970,000 | — | — |
| 2014-01-22 | $10.34 | $10.34 | 6,743,400 | — | — |
| 2014-01-21 | $10.25 | $10.25 | 5,461,200 | — | — |
| 2014-01-17 | $10.48 | $10.48 | 5,820,000 | — | — |
| 2014-01-16 | $10.61 | $10.61 | 5,562,600 | — | — |
| 2014-01-15 | $10.48 | $10.48 | 14,352,000 | — | — |
| 2014-01-14 | $10.10 | $10.10 | 5,702,400 | — | — |
| 2014-01-13 | $9.85 | $9.85 | 11,399,400 | — | — |
| 2014-01-10 | $10.11 | $10.11 | 5,586,600 | — | — |
| 2014-01-09 | $10.11 | $10.11 | 5,494,800 | — | — |
| 2014-01-08 | $10.01 | $10.01 | 6,886,200 | — | — |
| 2014-01-07 | $10.00 | $10.00 | 13,816,800 | — | — |
| 2014-01-06 | $9.64 | $9.64 | 8,249,400 | — | — |
| 2014-01-03 | $9.57 | $9.57 | 8,829,600 | — | — |
| 2014-01-02 | $9.28 | $9.28 | 7,554,600 | — | — |