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
- 2013-04-19 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 | $17.90 | $18.67 | 959,200 | — | — |
| 2014-12-30 | $17.93 | $18.71 | 907,200 | — | — |
| 2014-12-29 | $17.93 | $18.71 | 1,309,000 | — | — |
| 2014-12-26 | $17.53 | $18.29 | 683,600 | — | — |
| 2014-12-24 | $17.40 | $18.15 | 504,400 | — | — |
| 2014-12-23 | $17.58 | $18.34 | 959,100 | — | — |
| 2014-12-22 | $17.35 | $18.10 | 1,557,500 | — | — |
| 2014-12-19 | $17.39 | $18.14 | 2,814,700 | — | — |
| 2014-12-18 | $16.40 | $17.11 | 1,594,100 | — | — |
| 2014-12-17 | $16.22 | $16.92 | 2,473,100 | — | — |
| 2014-12-16 | $15.43 | $16.10 | 2,618,800 | — | — |
| 2014-12-15 | $15.55 | $16.22 | 2,141,700 | — | — |
| 2014-12-12 | $15.77 | $16.45 | 2,039,300 | — | — |
| 2014-12-11 | $16.09 | $16.79 | 1,710,700 | — | — |
| 2014-12-10 | $15.64 | $16.32 | 1,192,000 | — | — |
| 2014-12-09 | $16.09 | $16.79 | 825,000 | — | — |
| 2014-12-08 | $16.14 | $16.84 | 706,600 | — | — |
| 2014-12-05 | $16.31 | $17.02 | 831,000 | — | — |
| 2014-12-04 | $16.13 | $16.83 | 813,200 | — | — |
| 2014-12-03 | $16.18 | $16.88 | 1,072,000 | — | — |
| 2014-12-02 | $16.25 | $16.95 | 1,576,100 | — | — |
| 2014-12-01 | $16.49 | $17.20 | 1,147,000 | — | — |
| 2014-11-28 | $16.69 | $17.41 | 500,500 | — | — |
| 2014-11-26 | $16.81 | $17.54 | 512,600 | — | — |
| 2014-11-25 | $16.88 | $17.61 | 1,212,200 | — | — |
| 2014-11-24 | $17.06 | $17.80 | 788,600 | — | — |
| 2014-11-21 | $17.07 | $17.81 | 798,000 | — | — |
| 2014-11-20 | $17.08 | $17.82 | 719,700 | — | — |
| 2014-11-19 | $17.10 | $17.84 | 1,067,800 | — | — |
| 2014-11-18 | $17.06 | $17.80 | 1,180,700 | — | — |
| 2014-11-17 | $16.94 | $17.67 | 2,192,700 | — | — |
| 2014-11-14 | $16.91 | $17.64 | 1,973,400 | — | — |
| 2014-11-13 | $17.02 | $17.76 | 4,789,600 | — | — |
| 2014-11-12 | $16.85 | $17.58 | 9,531,300 | — | — |
| 2014-11-11 | $18.60 | $19.40 | 3,504,800 | — | — |
| 2014-11-10 | $18.45 | $19.25 | 2,675,200 | — | — |
| 2014-11-07 | $18.39 | $19.19 | 2,205,400 | — | — |
| 2014-11-06 | $18.84 | $19.65 | 820,300 | — | — |
| 2014-11-05 | $18.70 | $19.51 | 910,100 | — | — |
| 2014-11-04 | $18.53 | $19.33 | 815,900 | — | — |
| 2014-11-03 | $19.25 | $20.08 | 580,200 | — | — |
| 2014-10-31 | $19.24 | $20.07 | 942,900 | — | — |
| 2014-10-30 | $18.75 | $19.56 | 829,600 | — | — |
| 2014-10-29 | $19.20 | $20.03 | 592,000 | — | — |
| 2014-10-28 | $19.00 | $19.82 | 653,400 | — | — |
| 2014-10-27 | $18.50 | $19.30 | 616,400 | — | — |
| 2014-10-24 | $18.60 | $19.40 | 581,400 | — | — |
| 2014-10-23 | $18.55 | $19.35 | 899,500 | — | — |
| 2014-10-22 | $18.07 | $18.85 | 1,664,200 | — | — |
| 2014-10-21 | $18.06 | $18.84 | 904,900 | — | — |
| 2014-10-20 | $17.79 | $18.56 | 864,100 | — | — |
| 2014-10-17 | $17.71 | $18.48 | 1,056,900 | — | — |
| 2014-10-16 | $17.75 | $18.52 | 946,100 | — | — |
| 2014-10-15 | $17.96 | $18.74 | 1,357,200 | — | — |
| 2014-10-14 | $18.15 | $18.94 | 910,100 | — | — |
| 2014-10-13 | $17.92 | $18.70 | 838,800 | — | — |
| 2014-10-10 | $18.35 | $19.14 | 583,800 | — | — |
| 2014-10-09 | $18.51 | $19.31 | 797,800 | — | — |
| 2014-10-08 | $18.82 | $19.63 | 1,117,100 | — | — |
| 2014-10-07 | $18.66 | $19.47 | 1,925,600 | — | — |
| 2014-10-06 | $19.06 | $19.88 | 816,400 | — | — |
| 2014-10-03 | $18.97 | $19.79 | 902,300 | — | — |
| 2014-10-02 | $18.85 | $19.67 | 1,577,800 | — | — |
| 2014-10-01 | $18.73 | $19.54 | 1,454,500 | — | — |
| 2014-09-30 | $19.23 | $20.06 | 1,079,200 | — | — |
| 2014-09-29 | $19.56 | $20.41 | 1,077,700 | — | — |
| 2014-09-26 | $19.98 | $20.84 | 809,900 | — | — |
| 2014-09-25 | $19.72 | $20.57 | 1,066,400 | — | — |
| 2014-09-24 | $20.37 | $21.03 | 1,184,100 | — | — |
| 2014-09-23 | $20.04 | $20.69 | 869,200 | — | — |
| 2014-09-22 | $20.32 | $20.98 | 863,800 | — | — |
| 2014-09-19 | $20.57 | $21.24 | 1,574,100 | — | — |
| 2014-09-18 | $20.54 | $21.21 | 1,062,600 | — | — |
| 2014-09-17 | $20.51 | $21.18 | 1,391,800 | — | — |
| 2014-09-16 | $20.53 | $21.20 | 1,174,500 | — | — |
| 2014-09-15 | $20.50 | $21.17 | 1,986,700 | — | — |
| 2014-09-12 | $20.70 | $21.37 | 2,612,700 | — | — |
| 2014-09-11 | $20.90 | $21.58 | 2,525,700 | — | — |
| 2014-09-10 | $20.69 | $21.36 | 1,210,100 | — | — |
| 2014-09-09 | $20.44 | $21.10 | 1,488,000 | — | — |
| 2014-09-08 | $20.54 | $21.21 | 1,834,300 | — | — |
| 2014-09-05 | $20.48 | $21.15 | 1,353,900 | — | — |
| 2014-09-04 | $20.26 | $20.92 | 1,323,900 | — | — |
| 2014-09-03 | $20.21 | $20.87 | 3,442,900 | — | — |
| 2014-09-02 | $20.51 | $21.18 | 2,132,300 | — | — |
| 2014-08-29 | $20.79 | $21.47 | 1,370,500 | — | — |
| 2014-08-28 | $20.56 | $21.23 | 1,989,100 | — | — |
| 2014-08-27 | $20.85 | $21.53 | 3,879,600 | — | — |
| 2014-08-26 | $20.47 | $21.14 | 3,545,700 | — | — |
| 2014-08-25 | $20.14 | $20.79 | 4,215,500 | — | — |
| 2014-08-22 | $20.27 | $20.93 | 9,643,500 | — | — |
| 2014-08-21 | $19.01 | $19.63 | 2,669,100 | — | — |
| 2014-08-20 | $18.94 | $19.56 | 3,047,500 | — | — |
| 2014-08-19 | $18.71 | $19.32 | 3,605,500 | — | — |
| 2014-08-18 | $18.90 | $19.51 | 6,539,400 | — | — |
| 2014-08-15 | $18.66 | $19.27 | 13,702,100 | — | — |
| 2014-08-14 | $18.00 | $18.58 | 16,327,000 | — | — |
| 2014-08-13 | $18.90 | $19.51 | 41,554,100 | — | — |
| 2014-08-12 | $28.15 | $29.06 | 2,389,900 | — | — |
| 2014-08-11 | $28.06 | $28.97 | 2,109,600 | — | — |
| 2014-08-08 | $27.17 | $28.05 | 1,981,700 | — | — |
| 2014-08-07 | $26.83 | $27.70 | 1,425,700 | — | — |
| 2014-08-06 | $27.43 | $28.32 | 3,266,800 | — | — |
| 2014-08-05 | $27.91 | $28.82 | 1,011,400 | — | — |
| 2014-08-04 | $28.27 | $29.19 | 762,000 | — | — |
| 2014-08-01 | $27.75 | $28.65 | 503,100 | — | — |
| 2014-07-31 | $27.85 | $28.76 | 580,500 | — | — |
| 2014-07-30 | $28.28 | $29.20 | 589,800 | — | — |
| 2014-07-29 | $28.21 | $29.13 | 308,500 | — | — |
| 2014-07-28 | $28.18 | $29.10 | 542,500 | — | — |
| 2014-07-25 | $28.30 | $29.22 | 692,100 | — | — |
| 2014-07-24 | $28.02 | $28.93 | 686,200 | — | — |
| 2014-07-23 | $28.02 | $28.93 | 928,400 | — | — |
| 2014-07-22 | $27.93 | $28.84 | 1,533,600 | — | — |
| 2014-07-21 | $28.01 | $28.92 | 1,534,000 | — | — |
| 2014-07-18 | $28.55 | $29.48 | 1,219,200 | — | — |
| 2014-07-17 | $27.97 | $28.88 | 1,791,300 | — | — |
| 2014-07-16 | $28.15 | $29.06 | 811,900 | — | — |
| 2014-07-15 | $28.37 | $29.29 | 546,900 | — | — |
| 2014-07-14 | $28.38 | $29.30 | 1,288,700 | — | — |
| 2014-07-11 | $28.58 | $29.51 | 670,800 | — | — |
| 2014-07-10 | $28.68 | $29.61 | 730,700 | — | — |
| 2014-07-09 | $28.66 | $29.59 | 1,269,200 | — | — |
| 2014-07-08 | $29.00 | $29.94 | 738,800 | — | — |
| 2014-07-07 | $29.59 | $30.55 | 1,104,300 | — | — |
| 2014-07-03 | $29.14 | $30.09 | 804,600 | — | — |
| 2014-07-02 | $28.85 | $29.79 | 671,000 | — | — |
| 2014-07-01 | $28.10 | $29.01 | 1,224,300 | — | — |
| 2014-06-30 | $28.33 | $29.25 | 1,874,200 | — | — |
| 2014-06-27 | $28.00 | $28.91 | 2,498,600 | — | — |
| 2014-06-26 | $28.38 | $29.30 | 860,100 | — | — |
| 2014-06-25 | $28.31 | $29.23 | 1,940,500 | — | — |
| 2014-06-24 | $28.87 | $29.81 | 3,434,700 | — | — |
| 2014-06-23 | $29.60 | $30.56 | 2,059,100 | — | — |
| 2014-06-20 | $30.32 | $31.31 | 980,100 | — | — |
| 2014-06-19 | $30.14 | $31.12 | 876,200 | — | — |
| 2014-06-18 | $29.98 | $30.95 | 657,200 | — | — |
| 2014-06-17 | $29.74 | $30.49 | 586,600 | — | — |
| 2014-06-16 | $29.81 | $30.56 | 802,300 | — | — |
| 2014-06-13 | $30.16 | $30.92 | 941,600 | — | — |
| 2014-06-12 | $30.50 | $31.27 | 368,100 | — | — |
| 2014-06-11 | $31.06 | $31.84 | 343,000 | — | — |
| 2014-06-10 | $31.18 | $31.97 | 387,800 | — | — |
| 2014-06-09 | $31.10 | $31.88 | 599,200 | — | — |
| 2014-06-06 | $30.84 | $31.62 | 408,600 | — | — |
| 2014-06-05 | $30.59 | $31.36 | 499,100 | — | — |
| 2014-06-04 | $30.36 | $31.13 | 415,200 | — | — |
| 2014-06-03 | $30.40 | $31.17 | 534,600 | — | — |
| 2014-06-02 | $30.45 | $31.22 | 951,200 | — | — |
| 2014-05-30 | $30.52 | $31.29 | 961,500 | — | — |
| 2014-05-29 | $30.76 | $31.54 | 404,000 | — | — |
| 2014-05-28 | $31.25 | $32.04 | 425,800 | — | — |
| 2014-05-27 | $31.15 | $31.94 | 521,200 | — | — |
| 2014-05-23 | $31.18 | $31.97 | 370,500 | — | — |
| 2014-05-22 | $31.04 | $31.82 | 1,299,100 | — | — |
| 2014-05-21 | $30.89 | $31.67 | 581,900 | — | — |
| 2014-05-20 | $30.64 | $31.41 | 711,900 | — | — |
| 2014-05-19 | $30.96 | $31.74 | 1,687,900 | — | — |
| 2014-05-16 | $30.05 | $30.81 | 1,569,000 | — | — |
| 2014-05-15 | $29.68 | $30.43 | 3,404,200 | — | — |
| 2014-05-14 | $29.34 | $30.08 | 2,691,600 | — | — |
| 2014-05-13 | $29.91 | $30.66 | 807,100 | — | — |
| 2014-05-12 | $30.57 | $31.34 | 872,200 | — | — |
| 2014-05-09 | $29.94 | $30.69 | 845,100 | — | — |
| 2014-05-08 | $30.50 | $31.27 | 627,300 | — | — |
| 2014-05-07 | $30.57 | $31.34 | 922,900 | — | — |
| 2014-05-06 | $30.50 | $31.27 | 635,900 | — | — |
| 2014-05-05 | $30.36 | $31.13 | 503,500 | — | — |
| 2014-05-02 | $31.03 | $31.81 | 679,200 | — | — |
| 2014-05-01 | $30.71 | $31.48 | 427,600 | — | — |
| 2014-04-30 | $30.06 | $30.82 | 373,000 | — | — |
| 2014-04-29 | $30.09 | $30.85 | 546,400 | — | — |
| 2014-04-28 | $29.90 | $30.65 | 557,700 | — | — |
| 2014-04-25 | $29.70 | $30.45 | 381,900 | — | — |
| 2014-04-24 | $30.37 | $31.14 | 603,800 | — | — |
| 2014-04-23 | $30.24 | $31.00 | 347,700 | — | — |
| 2014-04-22 | $30.17 | $30.93 | 863,600 | — | — |
| 2014-04-21 | $29.68 | $30.43 | 517,200 | — | — |
| 2014-04-17 | $30.01 | $30.77 | 533,400 | — | — |
| 2014-04-16 | $29.73 | $30.48 | 599,000 | — | — |
| 2014-04-15 | $29.81 | $30.56 | 1,112,000 | — | — |
| 2014-04-14 | $29.68 | $30.43 | 944,100 | — | — |
| 2014-04-11 | $29.99 | $30.75 | 1,255,900 | — | — |
| 2014-04-10 | $30.46 | $31.23 | 1,797,200 | — | — |
| 2014-04-09 | $31.75 | $32.55 | 2,318,600 | — | — |
| 2014-04-08 | $30.90 | $31.68 | 6,359,400 | — | — |
| 2014-04-07 | $29.33 | $30.07 | 3,032,900 | — | — |
| 2014-04-04 | $29.97 | $30.73 | 9,273,800 | — | — |
| 2014-04-03 | $30.01 | $30.77 | 2,800,900 | — | — |
| 2014-04-02 | $30.44 | $31.21 | 2,579,700 | — | — |
| 2014-04-01 | $30.01 | $30.77 | 892,400 | — | — |
| 2014-03-31 | $30.23 | $30.99 | 1,285,100 | — | — |
| 2014-03-28 | $30.14 | $30.90 | 1,153,900 | — | — |
| 2014-03-27 | $30.36 | $31.13 | 1,405,200 | — | — |
| 2014-03-26 | $31.06 | $31.84 | 1,024,100 | — | — |
| 2014-03-25 | $31.87 | $32.67 | 1,107,500 | — | — |
| 2014-03-24 | $31.98 | $32.79 | 1,111,100 | — | — |
| 2014-03-21 | $33.17 | $34.01 | 1,354,400 | — | — |
| 2014-03-20 | $32.80 | $33.63 | 646,900 | — | — |
| 2014-03-19 | $32.30 | $33.11 | 490,600 | — | — |
| 2014-03-18 | $31.97 | $32.78 | 625,900 | — | — |
| 2014-03-17 | $31.68 | $32.27 | 1,300,500 | — | — |
| 2014-03-14 | $32.56 | $33.17 | 2,405,600 | — | — |
| 2014-03-13 | $31.51 | $32.10 | 1,241,700 | — | — |
| 2014-03-12 | $32.37 | $32.98 | 1,852,200 | — | — |
| 2014-03-11 | $33.60 | $34.23 | 524,700 | — | — |
| 2014-03-10 | $33.87 | $34.50 | 920,800 | — | — |
| 2014-03-07 | $33.12 | $33.74 | 3,018,700 | — | — |
| 2014-03-06 | $35.11 | $35.77 | 265,800 | — | — |
| 2014-03-05 | $34.92 | $35.57 | 596,300 | — | — |
| 2014-03-04 | $34.40 | $35.04 | 466,000 | — | — |
| 2014-03-03 | $33.77 | $34.40 | 719,500 | — | — |
| 2014-02-28 | $34.14 | $34.78 | 424,200 | — | — |
| 2014-02-27 | $34.25 | $34.89 | 256,400 | — | — |
| 2014-02-26 | $34.29 | $34.93 | 536,700 | — | — |
| 2014-02-25 | $34.56 | $35.21 | 447,700 | — | — |
| 2014-02-24 | $34.00 | $34.64 | 363,400 | — | — |
| 2014-02-21 | $33.50 | $34.13 | 309,200 | — | — |
| 2014-02-20 | $33.76 | $34.39 | 296,400 | — | — |
| 2014-02-19 | $33.74 | $34.37 | 310,900 | — | — |
| 2014-02-18 | $33.40 | $34.03 | 707,300 | — | — |
| 2014-02-14 | $33.25 | $33.87 | 303,000 | — | — |
| 2014-02-13 | $32.81 | $33.42 | 255,600 | — | — |
| 2014-02-12 | $32.52 | $33.13 | 571,600 | — | — |
| 2014-02-11 | $32.54 | $33.15 | 388,600 | — | — |
| 2014-02-10 | $32.52 | $33.13 | 535,700 | — | — |
| 2014-02-07 | $32.60 | $33.21 | 547,800 | — | — |
| 2014-02-06 | $31.90 | $32.50 | 661,600 | — | — |
| 2014-02-05 | $31.22 | $31.80 | 456,700 | — | — |
| 2014-02-04 | $31.51 | $32.10 | 227,800 | — | — |
| 2014-02-03 | $31.10 | $31.68 | 907,100 | — | — |
| 2014-01-31 | $32.42 | $33.03 | 501,400 | — | — |
| 2014-01-30 | $32.05 | $32.65 | 1,143,900 | — | — |
| 2014-01-29 | $32.62 | $33.23 | 1,055,300 | — | — |
| 2014-01-28 | $33.23 | $33.85 | 649,600 | — | — |
| 2014-01-27 | $33.15 | $33.77 | 542,300 | — | — |
| 2014-01-24 | $33.18 | $33.80 | 900,100 | — | — |
| 2014-01-23 | $33.44 | $34.07 | 687,600 | — | — |
| 2014-01-22 | $32.94 | $33.56 | 190,400 | — | — |
| 2014-01-21 | $32.99 | $33.61 | 730,000 | — | — |
| 2014-01-17 | $33.25 | $33.87 | 1,326,000 | — | — |
| 2014-01-16 | $33.59 | $34.22 | 2,685,200 | — | — |
| 2014-01-15 | $30.99 | $31.57 | 1,172,600 | — | — |
| 2014-01-14 | $30.78 | $31.36 | 2,647,800 | — | — |
| 2014-01-13 | $30.10 | $30.66 | 3,275,200 | — | — |
| 2014-01-10 | $29.45 | $30.00 | 3,225,800 | — | — |
| 2014-01-09 | $27.97 | $28.49 | 1,278,500 | — | — |
| 2014-01-08 | $27.79 | $28.31 | 2,207,300 | — | — |
| 2014-01-07 | $28.11 | $28.64 | 1,149,100 | — | — |
| 2014-01-06 | $28.21 | $28.74 | 1,414,200 | — | — |
| 2014-01-03 | $28.90 | $29.44 | 1,288,200 | — | — |
| 2014-01-02 | $29.02 | $29.56 | 1,296,300 | — | — |