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
- 2004-06-17 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 | $14.12 | $42.79 | 903,800 | — | — |
| 2014-12-30 | $14.29 | $43.31 | 669,500 | — | — |
| 2014-12-29 | $14.36 | $43.52 | 686,000 | — | — |
| 2014-12-26 | $14.50 | $43.95 | 301,000 | — | — |
| 2014-12-24 | $14.57 | $44.16 | 268,700 | — | — |
| 2014-12-23 | $14.60 | $44.25 | 922,700 | — | — |
| 2014-12-22 | $13.92 | $42.19 | 1,583,500 | — | — |
| 2014-12-19 | $15.09 | $45.73 | 980,800 | — | — |
| 2014-12-18 | $14.85 | $45.01 | 1,532,200 | — | — |
| 2014-12-17 | $14.53 | $44.04 | 1,065,600 | — | — |
| 2014-12-16 | $13.88 | $42.07 | 909,100 | — | — |
| 2014-12-15 | $13.77 | $41.73 | 1,448,800 | — | — |
| 2014-12-12 | $13.59 | $41.19 | 1,160,400 | — | — |
| 2014-12-11 | $13.11 | $39.73 | 1,458,900 | — | — |
| 2014-12-10 | $13.32 | $40.37 | 2,205,300 | — | — |
| 2014-12-09 | $14.88 | $43.85 | 1,510,900 | — | — |
| 2014-12-08 | $14.77 | $43.53 | 2,396,400 | — | — |
| 2014-12-05 | $16.80 | $49.51 | 540,400 | — | — |
| 2014-12-04 | $16.56 | $48.81 | 475,000 | — | — |
| 2014-12-03 | $16.36 | $48.22 | 800,700 | — | — |
| 2014-12-02 | $15.91 | $46.89 | 1,027,000 | — | — |
| 2014-12-01 | $15.92 | $46.92 | 1,045,500 | — | — |
| 2014-11-28 | $16.60 | $48.92 | 405,800 | — | — |
| 2014-11-26 | $17.15 | $50.54 | 661,100 | — | — |
| 2014-11-25 | $17.04 | $50.22 | 1,145,000 | — | — |
| 2014-11-24 | $16.69 | $49.19 | 677,500 | — | — |
| 2014-11-21 | $16.74 | $49.34 | 474,400 | — | — |
| 2014-11-20 | $16.86 | $49.69 | 431,800 | — | — |
| 2014-11-19 | $16.55 | $48.78 | 546,200 | — | — |
| 2014-11-18 | $16.88 | $49.75 | 427,100 | — | — |
| 2014-11-17 | $16.89 | $49.78 | 255,600 | — | — |
| 2014-11-14 | $16.87 | $49.72 | 455,400 | — | — |
| 2014-11-13 | $16.92 | $49.87 | 369,500 | — | — |
| 2014-11-12 | $17.30 | $50.99 | 403,000 | — | — |
| 2014-11-11 | $17.08 | $50.34 | 403,500 | — | — |
| 2014-11-10 | $17.20 | $50.69 | 414,200 | — | — |
| 2014-11-07 | $17.39 | $51.25 | 456,500 | — | — |
| 2014-11-06 | $17.31 | $51.02 | 356,700 | — | — |
| 2014-11-05 | $17.16 | $50.57 | 439,100 | — | — |
| 2014-11-04 | $16.89 | $49.78 | 542,500 | — | — |
| 2014-11-03 | $17.26 | $50.87 | 238,000 | — | — |
| 2014-10-31 | $17.19 | $50.66 | 521,900 | — | — |
| 2014-10-30 | $17.04 | $50.22 | 316,300 | — | — |
| 2014-10-29 | $17.19 | $50.66 | 506,300 | — | — |
| 2014-10-28 | $17.09 | $50.37 | 498,900 | — | — |
| 2014-10-27 | $16.45 | $48.48 | 444,500 | — | — |
| 2014-10-24 | $16.69 | $49.19 | 311,000 | — | — |
| 2014-10-23 | $16.76 | $49.40 | 457,900 | — | — |
| 2014-10-22 | $16.75 | $49.37 | 372,500 | — | — |
| 2014-10-21 | $17.02 | $50.16 | 355,900 | — | — |
| 2014-10-20 | $16.75 | $49.37 | 366,900 | — | — |
| 2014-10-17 | $16.57 | $48.84 | 687,800 | — | — |
| 2014-10-16 | $16.92 | $49.87 | 1,284,400 | — | — |
| 2014-10-15 | $16.22 | $47.80 | 1,080,100 | — | — |
| 2014-10-14 | $15.49 | $45.65 | 1,034,300 | — | — |
| 2014-10-13 | $15.18 | $44.74 | 680,400 | — | — |
| 2014-10-10 | $15.25 | $44.95 | 848,900 | — | — |
| 2014-10-09 | $15.39 | $45.36 | 1,066,600 | — | — |
| 2014-10-08 | $16.16 | $47.63 | 1,199,000 | — | — |
| 2014-10-07 | $16.38 | $48.28 | 389,300 | — | — |
| 2014-10-06 | $16.51 | $48.66 | 718,700 | — | — |
| 2014-10-03 | $16.53 | $48.72 | 558,700 | — | — |
| 2014-10-02 | $16.68 | $49.16 | 721,000 | — | — |
| 2014-10-01 | $16.51 | $48.66 | 1,300,900 | — | — |
| 2014-09-30 | $16.92 | $49.87 | 584,700 | — | — |
| 2014-09-29 | $17.20 | $50.69 | 493,100 | — | — |
| 2014-09-26 | $17.37 | $51.19 | 388,300 | — | — |
| 2014-09-25 | $17.05 | $50.25 | 789,700 | — | — |
| 2014-09-24 | $17.66 | $52.05 | 498,300 | — | — |
| 2014-09-23 | $17.52 | $51.64 | 1,146,100 | — | — |
| 2014-09-22 | $17.86 | $52.64 | 647,500 | — | — |
| 2014-09-19 | $18.41 | $54.26 | 549,300 | — | — |
| 2014-09-18 | $18.70 | $55.11 | 309,100 | — | — |
| 2014-09-17 | $18.79 | $55.38 | 291,700 | — | — |
| 2014-09-16 | $18.74 | $55.23 | 384,800 | — | — |
| 2014-09-15 | $18.58 | $54.76 | 363,500 | — | — |
| 2014-09-12 | $18.49 | $54.49 | 475,300 | — | — |
| 2014-09-11 | $18.92 | $55.76 | 325,800 | — | — |
| 2014-09-10 | $18.92 | $55.76 | 570,300 | — | — |
| 2014-09-09 | $19.68 | $56.79 | 438,400 | — | — |
| 2014-09-08 | $19.68 | $56.79 | 319,300 | — | — |
| 2014-09-05 | $19.62 | $56.62 | 334,600 | — | — |
| 2014-09-04 | $19.53 | $56.36 | 422,100 | — | — |
| 2014-09-03 | $19.77 | $57.05 | 1,001,100 | — | — |
| 2014-09-02 | $19.74 | $56.97 | 547,600 | — | — |
| 2014-08-29 | $19.79 | $57.11 | 556,300 | — | — |
| 2014-08-28 | $19.82 | $57.20 | 715,200 | — | — |
| 2014-08-27 | $19.55 | $56.42 | 331,200 | — | — |
| 2014-08-26 | $19.52 | $56.33 | 431,400 | — | — |
| 2014-08-25 | $19.37 | $55.90 | 305,100 | — | — |
| 2014-08-22 | $19.37 | $55.90 | 260,100 | — | — |
| 2014-08-21 | $19.55 | $56.42 | 332,600 | — | — |
| 2014-08-20 | $19.49 | $56.24 | 361,500 | — | — |
| 2014-08-19 | $19.31 | $55.73 | 433,000 | — | — |
| 2014-08-18 | $19.31 | $55.73 | 440,400 | — | — |
| 2014-08-15 | $19.11 | $55.15 | 515,800 | — | — |
| 2014-08-14 | $18.80 | $54.25 | 586,900 | — | — |
| 2014-08-13 | $18.70 | $53.96 | 443,600 | — | — |
| 2014-08-12 | $18.47 | $53.30 | 261,900 | — | — |
| 2014-08-11 | $18.50 | $53.39 | 369,200 | — | — |
| 2014-08-08 | $18.31 | $52.84 | 281,600 | — | — |
| 2014-08-07 | $18.12 | $52.29 | 305,900 | — | — |
| 2014-08-06 | $18.12 | $52.29 | 291,200 | — | — |
| 2014-08-05 | $18.15 | $52.38 | 341,700 | — | — |
| 2014-08-04 | $18.36 | $52.98 | 509,700 | — | — |
| 2014-08-01 | $18.30 | $52.81 | 442,600 | — | — |
| 2014-07-31 | $18.20 | $52.52 | 585,000 | — | — |
| 2014-07-30 | $18.48 | $53.33 | 256,500 | — | — |
| 2014-07-29 | $18.59 | $53.65 | 367,800 | — | — |
| 2014-07-28 | $18.48 | $53.33 | 351,500 | — | — |
| 2014-07-25 | $18.32 | $52.87 | 221,300 | — | — |
| 2014-07-24 | $18.34 | $52.93 | 311,000 | — | — |
| 2014-07-23 | $18.35 | $52.95 | 247,600 | — | — |
| 2014-07-22 | $18.37 | $53.01 | 259,800 | — | — |
| 2014-07-21 | $18.24 | $52.64 | 193,900 | — | — |
| 2014-07-18 | $18.32 | $52.87 | 232,200 | — | — |
| 2014-07-17 | $18.16 | $52.41 | 304,100 | — | — |
| 2014-07-16 | $18.24 | $52.64 | 238,500 | — | — |
| 2014-07-15 | $18.04 | $52.06 | 354,100 | — | — |
| 2014-07-14 | $18.18 | $52.46 | 560,700 | — | — |
| 2014-07-11 | $17.85 | $51.51 | 363,500 | — | — |
| 2014-07-10 | $17.85 | $51.51 | 307,700 | — | — |
| 2014-07-09 | $17.98 | $51.89 | 483,400 | — | — |
| 2014-07-08 | $18.08 | $52.18 | 442,800 | — | — |
| 2014-07-07 | $18.18 | $52.46 | 454,200 | — | — |
| 2014-07-03 | $18.52 | $53.45 | 223,800 | — | — |
| 2014-07-02 | $18.41 | $53.13 | 377,400 | — | — |
| 2014-07-01 | $18.58 | $53.62 | 459,600 | — | — |
| 2014-06-30 | $18.59 | $53.65 | 266,300 | — | — |
| 2014-06-27 | $18.57 | $53.59 | 519,700 | — | — |
| 2014-06-26 | $18.49 | $53.36 | 255,000 | — | — |
| 2014-06-25 | $18.35 | $52.95 | 384,500 | — | — |
| 2014-06-24 | $18.28 | $52.75 | 405,100 | — | — |
| 2014-06-23 | $18.41 | $53.13 | 298,200 | — | — |
| 2014-06-20 | $18.37 | $53.01 | 730,300 | — | — |
| 2014-06-19 | $18.33 | $52.90 | 430,300 | — | — |
| 2014-06-18 | $18.28 | $52.75 | 348,100 | — | — |
| 2014-06-17 | $18.21 | $52.55 | 716,300 | — | — |
| 2014-06-16 | $18.22 | $52.58 | 401,900 | — | — |
| 2014-06-13 | $18.22 | $52.58 | 645,400 | — | — |
| 2014-06-12 | $18.16 | $52.41 | 1,464,200 | — | — |
| 2014-06-11 | $18.79 | $54.22 | 743,700 | — | — |
| 2014-06-10 | $18.79 | $54.22 | 609,400 | — | — |
| 2014-06-09 | $19.26 | $54.40 | 596,600 | — | — |
| 2014-06-06 | $19.19 | $54.20 | 470,200 | — | — |
| 2014-06-05 | $19.08 | $53.89 | 708,200 | — | — |
| 2014-06-04 | $18.76 | $52.99 | 549,700 | — | — |
| 2014-06-03 | $18.58 | $52.48 | 449,600 | — | — |
| 2014-06-02 | $18.41 | $52.00 | 401,100 | — | — |
| 2014-05-30 | $18.52 | $52.31 | 316,700 | — | — |
| 2014-05-29 | $18.26 | $51.57 | 577,900 | — | — |
| 2014-05-28 | $18.49 | $52.22 | 403,700 | — | — |
| 2014-05-27 | $18.67 | $52.73 | 922,700 | — | — |
| 2014-05-23 | $18.33 | $51.77 | 456,700 | — | — |
| 2014-05-22 | $17.69 | $49.96 | 376,100 | — | — |
| 2014-05-21 | $17.40 | $49.14 | 464,300 | — | — |
| 2014-05-20 | $17.36 | $49.03 | 1,099,000 | — | — |
| 2014-05-19 | $17.81 | $50.30 | 418,600 | — | — |
| 2014-05-16 | $17.51 | $49.45 | 373,500 | — | — |
| 2014-05-15 | $17.44 | $49.26 | 488,600 | — | — |
| 2014-05-14 | $17.50 | $49.43 | 416,200 | — | — |
| 2014-05-13 | $17.69 | $49.96 | 542,800 | — | — |
| 2014-05-12 | $17.78 | $50.22 | 425,200 | — | — |
| 2014-05-09 | $17.49 | $49.40 | 249,600 | — | — |
| 2014-05-08 | $17.38 | $49.09 | 333,400 | — | — |
| 2014-05-07 | $17.66 | $49.88 | 302,700 | — | — |
| 2014-05-06 | $17.55 | $49.57 | 286,000 | — | — |
| 2014-05-05 | $17.53 | $49.51 | 271,400 | — | — |
| 2014-05-02 | $17.69 | $49.96 | 358,500 | — | — |
| 2014-05-01 | $17.62 | $49.77 | 340,800 | — | — |
| 2014-04-30 | $17.63 | $49.79 | 327,300 | — | — |
| 2014-04-29 | $17.61 | $49.74 | 270,000 | — | — |
| 2014-04-28 | $17.52 | $49.48 | 280,000 | — | — |
| 2014-04-25 | $17.60 | $49.71 | 352,000 | — | — |
| 2014-04-24 | $17.78 | $50.22 | 306,400 | — | — |
| 2014-04-23 | $17.76 | $50.16 | 278,400 | — | — |
| 2014-04-22 | $17.87 | $50.47 | 258,600 | — | — |
| 2014-04-21 | $17.84 | $50.39 | 334,300 | — | — |
| 2014-04-17 | $17.50 | $49.43 | 294,600 | — | — |
| 2014-04-16 | $17.37 | $49.06 | 340,700 | — | — |
| 2014-04-15 | $17.06 | $48.18 | 286,100 | — | — |
| 2014-04-14 | $16.92 | $47.79 | 335,600 | — | — |
| 2014-04-11 | $16.80 | $47.45 | 553,700 | — | — |
| 2014-04-10 | $17.21 | $48.61 | 272,100 | — | — |
| 2014-04-09 | $17.30 | $48.86 | 291,100 | — | — |
| 2014-04-08 | $17.36 | $49.03 | 444,900 | — | — |
| 2014-04-07 | $17.30 | $48.86 | 373,200 | — | — |
| 2014-04-04 | $17.42 | $49.20 | 506,500 | — | — |
| 2014-04-03 | $17.64 | $49.82 | 378,500 | — | — |
| 2014-04-02 | $17.91 | $50.58 | 333,100 | — | — |
| 2014-04-01 | $17.63 | $49.79 | 505,700 | — | — |
| 2014-03-31 | $17.97 | $50.75 | 678,100 | — | — |
| 2014-03-28 | $18.08 | $51.06 | 641,600 | — | — |
| 2014-03-27 | $17.62 | $49.77 | 400,400 | — | — |
| 2014-03-26 | $17.35 | $49.00 | 396,100 | — | — |
| 2014-03-25 | $17.71 | $50.02 | 484,600 | — | — |
| 2014-03-24 | $17.46 | $49.31 | 461,100 | — | — |
| 2014-03-21 | $17.41 | $49.17 | 1,025,300 | — | — |
| 2014-03-20 | $17.62 | $49.77 | 510,300 | — | — |
| 2014-03-19 | $17.96 | $50.73 | 225,300 | — | — |
| 2014-03-18 | $18.12 | $51.18 | 441,700 | — | — |
| 2014-03-17 | $17.68 | $49.94 | 314,900 | — | — |
| 2014-03-14 | $17.64 | $49.82 | 455,400 | — | — |
| 2014-03-13 | $17.46 | $49.31 | 702,100 | — | — |
| 2014-03-12 | $17.97 | $50.75 | 442,600 | — | — |
| 2014-03-11 | $18.14 | $51.23 | 579,000 | — | — |
| 2014-03-10 | $18.03 | $50.92 | 816,000 | — | — |
| 2014-03-07 | $18.79 | $51.94 | 988,700 | — | — |
| 2014-03-06 | $19.20 | $53.07 | 726,700 | — | — |
| 2014-03-05 | $19.06 | $52.69 | 846,400 | — | — |
| 2014-03-04 | $19.19 | $53.05 | 744,100 | — | — |
| 2014-03-03 | $18.76 | $51.86 | 751,800 | — | — |
| 2014-02-28 | $18.82 | $52.02 | 1,225,900 | — | — |
| 2014-02-27 | $17.97 | $49.67 | 519,700 | — | — |
| 2014-02-26 | $17.68 | $48.87 | 340,100 | — | — |
| 2014-02-25 | $17.62 | $48.71 | 363,700 | — | — |
| 2014-02-24 | $17.77 | $49.12 | 492,000 | — | — |
| 2014-02-21 | $17.71 | $48.96 | 702,900 | — | — |
| 2014-02-20 | $17.44 | $48.21 | 427,800 | — | — |
| 2014-02-19 | $17.16 | $47.43 | 382,800 | — | — |
| 2014-02-18 | $17.41 | $48.13 | 433,000 | — | — |
| 2014-02-14 | $17.46 | $48.26 | 707,800 | — | — |
| 2014-02-13 | $16.99 | $46.96 | 306,400 | — | — |
| 2014-02-12 | $16.91 | $46.74 | 676,700 | — | — |
| 2014-02-11 | $16.80 | $46.44 | 344,300 | — | — |
| 2014-02-10 | $16.66 | $46.05 | 269,900 | — | — |
| 2014-02-07 | $16.83 | $46.52 | 334,500 | — | — |
| 2014-02-06 | $16.80 | $46.44 | 340,400 | — | — |
| 2014-02-05 | $16.55 | $45.75 | 482,800 | — | — |
| 2014-02-04 | $16.56 | $45.78 | 392,700 | — | — |
| 2014-02-03 | $16.51 | $45.64 | 656,400 | — | — |
| 2014-01-31 | $17.12 | $47.32 | 616,800 | — | — |
| 2014-01-30 | $17.12 | $47.32 | 353,100 | — | — |
| 2014-01-29 | $17.08 | $47.21 | 588,100 | — | — |
| 2014-01-28 | $17.19 | $47.52 | 477,000 | — | — |
| 2014-01-27 | $17.09 | $47.24 | 777,700 | — | — |
| 2014-01-24 | $17.16 | $47.43 | 791,500 | — | — |
| 2014-01-23 | $17.20 | $47.55 | 739,400 | — | — |
| 2014-01-22 | $17.32 | $47.88 | 630,300 | — | — |
| 2014-01-21 | $17.21 | $47.57 | 908,600 | — | — |
| 2014-01-17 | $16.78 | $46.38 | 464,200 | — | — |
| 2014-01-16 | $16.69 | $46.14 | 427,400 | — | — |
| 2014-01-15 | $16.43 | $45.42 | 393,800 | — | — |
| 2014-01-14 | $16.06 | $44.39 | 243,600 | — | — |
| 2014-01-13 | $15.95 | $44.09 | 320,600 | — | — |
| 2014-01-10 | $16.16 | $44.67 | 230,200 | — | — |
| 2014-01-09 | $16.01 | $44.26 | 497,600 | — | — |
| 2014-01-08 | $16.16 | $44.67 | 429,400 | — | — |
| 2014-01-07 | $16.19 | $44.75 | 507,800 | — | — |
| 2014-01-06 | $16.16 | $44.67 | 507,400 | — | — |
| 2014-01-03 | $16.32 | $45.11 | 216,300 | — | — |
| 2014-01-02 | $16.22 | $44.84 | 362,800 | — | — |