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
- 2006-04-28 to 2026-09-03
- 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 | $15.06 | $15.06 | 12,808,700 | — | — |
| 2014-12-30 | $15.58 | $15.58 | 11,589,900 | — | — |
| 2014-12-29 | $15.11 | $15.11 | 6,973,300 | — | — |
| 2014-12-26 | $15.35 | $15.35 | 4,817,500 | — | — |
| 2014-12-24 | $15.09 | $15.09 | 2,615,000 | — | — |
| 2014-12-23 | $15.04 | $15.04 | 4,722,600 | — | — |
| 2014-12-22 | $14.99 | $14.99 | 10,941,000 | — | — |
| 2014-12-19 | $15.39 | $15.39 | 4,809,500 | — | — |
| 2014-12-18 | $15.25 | $15.25 | 5,949,700 | — | — |
| 2014-12-17 | $15.10 | $15.10 | 15,472,600 | — | — |
| 2014-12-16 | $15.08 | $15.08 | 14,706,400 | — | — |
| 2014-12-15 | $15.47 | $15.47 | 13,477,800 | — | — |
| 2014-12-12 | $16.30 | $16.30 | 5,443,800 | — | — |
| 2014-12-11 | $16.33 | $16.33 | 5,315,600 | — | — |
| 2014-12-10 | $16.37 | $16.37 | 7,285,300 | — | — |
| 2014-12-09 | $16.32 | $16.32 | 15,014,100 | — | — |
| 2014-12-08 | $15.71 | $15.71 | 6,494,600 | — | — |
| 2014-12-05 | $15.61 | $15.61 | 6,654,100 | — | — |
| 2014-12-04 | $15.77 | $15.77 | 6,370,900 | — | — |
| 2014-12-03 | $15.73 | $15.73 | 5,854,400 | — | — |
| 2014-12-02 | $15.75 | $15.75 | 8,868,000 | — | — |
| 2014-12-01 | $15.78 | $15.78 | 24,697,300 | — | — |
| 2014-11-28 | $14.83 | $14.83 | 13,579,400 | — | — |
| 2014-11-26 | $15.87 | $15.87 | 3,791,900 | — | — |
| 2014-11-25 | $15.98 | $15.98 | 7,144,200 | — | — |
| 2014-11-24 | $15.78 | $15.78 | 4,993,300 | — | — |
| 2014-11-21 | $15.79 | $15.79 | 9,215,900 | — | — |
| 2014-11-20 | $15.60 | $15.60 | 5,925,900 | — | — |
| 2014-11-19 | $15.48 | $15.48 | 19,599,900 | — | — |
| 2014-11-18 | $15.55 | $15.55 | 5,979,300 | — | — |
| 2014-11-17 | $15.50 | $15.50 | 8,246,200 | — | — |
| 2014-11-14 | $15.63 | $15.63 | 22,214,500 | — | — |
| 2014-11-13 | $14.97 | $14.97 | 6,756,800 | — | — |
| 2014-11-12 | $15.03 | $15.03 | 9,467,400 | — | — |
| 2014-11-11 | $15.11 | $15.11 | 8,097,400 | — | — |
| 2014-11-10 | $14.92 | $14.92 | 7,315,800 | — | — |
| 2014-11-07 | $15.10 | $15.10 | 9,881,500 | — | — |
| 2014-11-06 | $14.82 | $14.82 | 8,912,600 | — | — |
| 2014-11-05 | $14.66 | $14.66 | 15,938,900 | — | — |
| 2014-11-04 | $15.36 | $15.36 | 6,149,300 | — | — |
| 2014-11-03 | $15.48 | $15.48 | 10,352,900 | — | — |
| 2014-10-31 | $15.50 | $15.50 | 14,866,500 | — | — |
| 2014-10-30 | $15.82 | $15.82 | 16,508,500 | — | — |
| 2014-10-29 | $16.38 | $16.38 | 5,695,000 | — | — |
| 2014-10-28 | $16.49 | $16.49 | 3,376,100 | — | — |
| 2014-10-27 | $16.42 | $16.42 | 2,937,700 | — | — |
| 2014-10-24 | $16.50 | $16.50 | 3,286,600 | — | — |
| 2014-10-23 | $16.50 | $16.50 | 5,527,200 | — | — |
| 2014-10-22 | $16.46 | $16.46 | 6,514,900 | — | — |
| 2014-10-21 | $16.81 | $16.81 | 4,743,100 | — | — |
| 2014-10-20 | $16.73 | $16.73 | 4,520,500 | — | — |
| 2014-10-17 | $16.58 | $16.58 | 5,572,000 | — | — |
| 2014-10-16 | $16.67 | $16.67 | 5,704,100 | — | — |
| 2014-10-15 | $16.71 | $16.71 | 10,039,000 | — | — |
| 2014-10-14 | $16.68 | $16.68 | 4,811,700 | — | — |
| 2014-10-13 | $16.73 | $16.73 | 4,813,600 | — | — |
| 2014-10-10 | $16.64 | $16.64 | 5,032,900 | — | — |
| 2014-10-09 | $16.62 | $16.62 | 7,293,300 | — | — |
| 2014-10-08 | $16.68 | $16.68 | 9,533,800 | — | — |
| 2014-10-07 | $16.48 | $16.48 | 7,987,200 | — | — |
| 2014-10-06 | $16.60 | $16.60 | 8,483,800 | — | — |
| 2014-10-03 | $16.12 | $16.12 | 12,037,500 | — | — |
| 2014-10-02 | $16.41 | $16.41 | 8,323,200 | — | — |
| 2014-10-01 | $16.48 | $16.48 | 11,171,200 | — | — |
| 2014-09-30 | $16.35 | $16.35 | 18,837,600 | — | — |
| 2014-09-29 | $16.78 | $16.78 | 4,739,600 | — | — |
| 2014-09-26 | $16.90 | $16.90 | 4,732,100 | — | — |
| 2014-09-25 | $16.83 | $16.83 | 12,269,700 | — | — |
| 2014-09-24 | $16.99 | $16.99 | 8,809,900 | — | — |
| 2014-09-23 | $17.07 | $17.07 | 6,461,200 | — | — |
| 2014-09-22 | $17.08 | $17.08 | 10,500,100 | — | — |
| 2014-09-19 | $17.19 | $17.19 | 20,912,700 | — | — |
| 2014-09-18 | $17.77 | $17.77 | 6,335,600 | — | — |
| 2014-09-17 | $17.77 | $17.77 | 8,743,500 | — | — |
| 2014-09-16 | $17.95 | $17.95 | 5,954,500 | — | — |
| 2014-09-15 | $17.92 | $17.92 | 3,558,600 | — | — |
| 2014-09-12 | $17.89 | $17.89 | 7,633,600 | — | — |
| 2014-09-11 | $17.96 | $17.96 | 15,720,200 | — | — |
| 2014-09-10 | $18.24 | $18.24 | 4,798,900 | — | — |
| 2014-09-09 | $18.31 | $18.31 | 6,185,000 | — | — |
| 2014-09-08 | $18.26 | $18.26 | 6,784,000 | — | — |
| 2014-09-05 | $18.42 | $18.42 | 5,331,600 | — | — |
| 2014-09-04 | $18.32 | $18.32 | 5,631,200 | — | — |
| 2014-09-03 | $18.43 | $18.43 | 3,465,400 | — | — |
| 2014-09-02 | $18.41 | $18.41 | 9,034,000 | — | — |
| 2014-08-29 | $18.71 | $18.71 | 3,906,100 | — | — |
| 2014-08-28 | $18.74 | $18.74 | 5,021,800 | — | — |
| 2014-08-27 | $18.66 | $18.66 | 4,091,900 | — | — |
| 2014-08-26 | $18.63 | $18.63 | 4,244,700 | — | — |
| 2014-08-25 | $18.60 | $18.60 | 3,202,900 | — | — |
| 2014-08-22 | $18.69 | $18.69 | 4,444,900 | — | — |
| 2014-08-21 | $18.69 | $18.69 | 4,113,400 | — | — |
| 2014-08-20 | $18.72 | $18.72 | 4,175,400 | — | — |
| 2014-08-19 | $18.70 | $18.70 | 5,988,800 | — | — |
| 2014-08-18 | $18.87 | $18.87 | 3,162,700 | — | — |
| 2014-08-15 | $18.86 | $18.86 | 11,625,600 | — | — |
| 2014-08-14 | $19.10 | $19.10 | 3,490,000 | — | — |
| 2014-08-13 | $19.04 | $19.04 | 6,749,300 | — | — |
| 2014-08-12 | $19.17 | $19.17 | 4,295,800 | — | — |
| 2014-08-11 | $19.23 | $19.23 | 3,417,700 | — | — |
| 2014-08-08 | $19.19 | $19.19 | 4,128,900 | — | — |
| 2014-08-07 | $19.17 | $19.17 | 4,341,800 | — | — |
| 2014-08-06 | $19.23 | $19.23 | 5,934,200 | — | — |
| 2014-08-05 | $19.05 | $19.05 | 11,457,500 | — | — |
| 2014-08-04 | $19.40 | $19.40 | 4,032,600 | — | — |
| 2014-08-01 | $19.52 | $19.52 | 6,326,900 | — | — |
| 2014-07-31 | $19.58 | $19.58 | 7,280,200 | — | — |
| 2014-07-30 | $19.78 | $19.78 | 3,384,300 | — | — |
| 2014-07-29 | $19.78 | $19.78 | 4,417,500 | — | — |
| 2014-07-28 | $19.81 | $19.81 | 3,646,300 | — | — |
| 2014-07-25 | $19.87 | $19.87 | 6,115,500 | — | — |
| 2014-07-24 | $19.58 | $19.58 | 12,425,600 | — | — |
| 2014-07-23 | $20.08 | $20.08 | 2,766,600 | — | — |
| 2014-07-22 | $20.10 | $20.10 | 4,043,100 | — | — |
| 2014-07-21 | $20.10 | $20.10 | 3,999,400 | — | — |
| 2014-07-18 | $20.02 | $20.02 | 8,499,500 | — | — |
| 2014-07-17 | $20.29 | $20.29 | 10,098,500 | — | — |
| 2014-07-16 | $19.91 | $19.91 | 4,038,300 | — | — |
| 2014-07-15 | $19.88 | $19.88 | 12,137,200 | — | — |
| 2014-07-14 | $20.10 | $20.10 | 8,942,300 | — | — |
| 2014-07-11 | $20.57 | $20.57 | 4,507,200 | — | — |
| 2014-07-10 | $20.52 | $20.52 | 6,629,200 | — | — |
| 2014-07-09 | $20.27 | $20.27 | 5,290,200 | — | — |
| 2014-07-08 | $20.21 | $20.21 | 4,515,600 | — | — |
| 2014-07-07 | $20.17 | $20.17 | 3,967,600 | — | — |
| 2014-07-03 | $20.29 | $20.29 | 3,317,900 | — | — |
| 2014-07-02 | $20.30 | $20.30 | 5,684,800 | — | — |
| 2014-07-01 | $20.21 | $20.21 | 5,612,300 | — | — |
| 2014-06-30 | $20.25 | $20.25 | 7,486,900 | — | — |
| 2014-06-27 | $20.17 | $20.17 | 5,746,200 | — | — |
| 2014-06-26 | $20.24 | $20.24 | 5,475,400 | — | — |
| 2014-06-25 | $20.19 | $20.19 | 6,677,500 | — | — |
| 2014-06-24 | $20.08 | $20.08 | 6,529,600 | — | — |
| 2014-06-23 | $20.05 | $20.05 | 7,685,200 | — | — |
| 2014-06-20 | $20.03 | $20.03 | 10,843,200 | — | — |
| 2014-06-19 | $19.92 | $19.92 | 24,175,600 | — | — |
| 2014-06-18 | $19.05 | $19.05 | 6,176,600 | — | — |
| 2014-06-17 | $18.94 | $18.94 | 4,603,700 | — | — |
| 2014-06-16 | $18.85 | $18.85 | 5,375,500 | — | — |
| 2014-06-13 | $18.92 | $18.92 | 6,062,900 | — | — |
| 2014-06-12 | $18.76 | $18.76 | 9,205,400 | — | — |
| 2014-06-11 | $18.46 | $18.46 | 4,049,100 | — | — |
| 2014-06-10 | $18.46 | $18.46 | 4,366,900 | — | — |
| 2014-06-09 | $18.32 | $18.32 | 3,327,000 | — | — |
| 2014-06-06 | $18.28 | $18.28 | 4,461,600 | — | — |
| 2014-06-05 | $18.26 | $18.26 | 6,119,200 | — | — |
| 2014-06-04 | $18.06 | $18.06 | 3,355,700 | — | — |
| 2014-06-03 | $18.10 | $18.10 | 4,375,000 | — | — |
| 2014-06-02 | $18.02 | $18.02 | 5,567,700 | — | — |
| 2014-05-30 | $18.08 | $18.08 | 12,710,700 | — | — |
| 2014-05-29 | $18.30 | $18.30 | 4,887,000 | — | — |
| 2014-05-28 | $18.28 | $18.28 | 4,609,900 | — | — |
| 2014-05-27 | $18.36 | $18.36 | 7,890,200 | — | — |
| 2014-05-23 | $18.66 | $18.66 | 2,433,900 | — | — |
| 2014-05-22 | $18.73 | $18.73 | 3,616,900 | — | — |
| 2014-05-21 | $18.64 | $18.64 | 4,141,700 | — | — |
| 2014-05-20 | $18.65 | $18.65 | 3,761,800 | — | — |
| 2014-05-19 | $18.63 | $18.63 | 3,373,800 | — | — |
| 2014-05-16 | $18.61 | $18.61 | 4,479,700 | — | — |
| 2014-05-15 | $18.74 | $18.74 | 4,752,000 | — | — |
| 2014-05-14 | $19.00 | $19.00 | 5,195,000 | — | — |
| 2014-05-13 | $18.77 | $18.77 | 3,211,900 | — | — |
| 2014-05-12 | $18.78 | $18.78 | 7,863,900 | — | — |
| 2014-05-09 | $18.42 | $18.42 | 3,546,000 | — | — |
| 2014-05-08 | $18.44 | $18.44 | 4,809,100 | — | — |
| 2014-05-07 | $18.57 | $18.57 | 7,200,400 | — | — |
| 2014-05-06 | $18.80 | $18.80 | 2,817,500 | — | — |
| 2014-05-05 | $18.84 | $18.84 | 3,557,200 | — | — |
| 2014-05-02 | $18.69 | $18.69 | 12,806,500 | — | — |
| 2014-05-01 | $18.35 | $18.35 | 8,519,400 | — | — |
| 2014-04-30 | $18.46 | $18.46 | 20,032,600 | — | — |
| 2014-04-29 | $18.76 | $18.76 | 4,405,100 | — | — |
| 2014-04-28 | $18.85 | $18.85 | 4,133,200 | — | — |
| 2014-04-25 | $18.94 | $18.94 | 4,998,300 | — | — |
| 2014-04-24 | $18.92 | $18.92 | 11,804,800 | — | — |
| 2014-04-23 | $18.69 | $18.69 | 3,649,100 | — | — |
| 2014-04-22 | $18.71 | $18.71 | 4,477,300 | — | — |
| 2014-04-21 | $18.67 | $18.67 | 5,293,400 | — | — |
| 2014-04-17 | $18.88 | $18.88 | 4,413,800 | — | — |
| 2014-04-16 | $18.88 | $18.88 | 4,458,600 | — | — |
| 2014-04-15 | $18.88 | $18.88 | 10,556,100 | — | — |
| 2014-04-14 | $19.21 | $19.21 | 3,229,000 | — | — |
| 2014-04-11 | $19.19 | $19.19 | 4,251,500 | — | — |
| 2014-04-10 | $19.27 | $19.27 | 6,834,700 | — | — |
| 2014-04-09 | $19.11 | $19.11 | 6,503,700 | — | — |
| 2014-04-08 | $19.23 | $19.23 | 3,885,300 | — | — |
| 2014-04-07 | $19.13 | $19.13 | 3,888,800 | — | — |
| 2014-04-04 | $19.16 | $19.16 | 6,120,900 | — | — |
| 2014-04-03 | $19.06 | $19.06 | 3,238,300 | — | — |
| 2014-04-02 | $19.19 | $19.19 | 6,296,100 | — | — |
| 2014-04-01 | $19.06 | $19.06 | 3,793,200 | — | — |
| 2014-03-31 | $19.04 | $19.04 | 4,527,200 | — | — |
| 2014-03-28 | $19.06 | $19.06 | 5,094,400 | — | — |
| 2014-03-27 | $19.00 | $19.00 | 4,668,200 | — | — |
| 2014-03-26 | $19.02 | $19.02 | 6,822,000 | — | — |
| 2014-03-25 | $19.22 | $19.22 | 4,809,600 | — | — |
| 2014-03-24 | $19.21 | $19.21 | 7,227,000 | — | — |
| 2014-03-21 | $19.52 | $19.52 | 5,384,800 | — | — |
| 2014-03-20 | $19.52 | $19.52 | 8,526,500 | — | — |
| 2014-03-19 | $19.79 | $19.79 | 12,320,600 | — | — |
| 2014-03-18 | $20.01 | $20.01 | 7,658,800 | — | — |
| 2014-03-17 | $20.33 | $20.33 | 6,946,500 | — | — |
| 2014-03-14 | $20.62 | $20.62 | 8,092,600 | — | — |
| 2014-03-13 | $20.36 | $20.36 | 5,911,200 | — | — |
| 2014-03-12 | $20.47 | $20.47 | 7,763,000 | — | — |
| 2014-03-11 | $20.04 | $20.04 | 6,705,500 | — | — |
| 2014-03-10 | $20.01 | $20.01 | 4,167,600 | — | — |
| 2014-03-07 | $20.08 | $20.08 | 11,099,000 | — | — |
| 2014-03-06 | $20.66 | $20.66 | 5,444,300 | — | — |
| 2014-03-05 | $20.36 | $20.36 | 4,295,800 | — | — |
| 2014-03-04 | $20.37 | $20.37 | 6,841,000 | — | — |
| 2014-03-03 | $20.62 | $20.62 | 6,922,800 | — | — |
| 2014-02-28 | $20.35 | $20.35 | 5,648,100 | — | — |
| 2014-02-27 | $20.46 | $20.46 | 5,613,300 | — | — |
| 2014-02-26 | $20.42 | $20.42 | 15,136,800 | — | — |
| 2014-02-25 | $21.02 | $21.02 | 5,564,200 | — | — |
| 2014-02-24 | $21.18 | $21.18 | 8,128,500 | — | — |
| 2014-02-21 | $20.97 | $20.97 | 7,865,000 | — | — |
| 2014-02-20 | $21.00 | $21.00 | 7,854,100 | — | — |
| 2014-02-19 | $20.63 | $20.63 | 11,974,900 | — | — |
| 2014-02-18 | $21.13 | $21.13 | 12,694,000 | — | — |
| 2014-02-14 | $20.65 | $20.65 | 17,140,300 | — | — |
| 2014-02-13 | $19.74 | $19.74 | 10,507,100 | — | — |
| 2014-02-12 | $19.43 | $19.43 | 6,410,500 | — | — |
| 2014-02-11 | $19.45 | $19.45 | 9,246,700 | — | — |
| 2014-02-10 | $19.29 | $19.29 | 6,642,100 | — | — |
| 2014-02-07 | $19.27 | $19.27 | 7,106,000 | — | — |
| 2014-02-06 | $19.17 | $19.17 | 5,657,900 | — | — |
| 2014-02-05 | $19.07 | $19.07 | 11,851,000 | — | — |
| 2014-02-04 | $18.75 | $18.75 | 3,967,700 | — | — |
| 2014-02-03 | $18.61 | $18.61 | 9,628,300 | — | — |
| 2014-01-31 | $18.45 | $18.45 | 6,774,000 | — | — |
| 2014-01-30 | $18.49 | $18.49 | 13,004,900 | — | — |
| 2014-01-29 | $19.02 | $19.02 | 8,699,100 | — | — |
| 2014-01-28 | $18.85 | $18.85 | 6,394,800 | — | — |
| 2014-01-27 | $18.89 | $18.89 | 7,749,900 | — | — |
| 2014-01-24 | $19.16 | $19.16 | 8,368,700 | — | — |
| 2014-01-23 | $19.26 | $19.26 | 9,113,900 | — | — |
| 2014-01-22 | $19.03 | $19.03 | 4,960,800 | — | — |
| 2014-01-21 | $19.17 | $19.17 | 8,955,800 | — | — |
| 2014-01-17 | $19.51 | $19.51 | 6,550,700 | — | — |
| 2014-01-16 | $19.35 | $19.35 | 6,129,800 | — | — |
| 2014-01-15 | $19.40 | $19.40 | 5,188,500 | — | — |
| 2014-01-14 | $19.42 | $19.42 | 10,997,000 | — | — |
| 2014-01-13 | $19.68 | $19.68 | 7,256,600 | — | — |
| 2014-01-10 | $19.38 | $19.38 | 8,445,000 | — | — |
| 2014-01-09 | $18.84 | $18.84 | 4,530,000 | — | — |
| 2014-01-08 | $18.83 | $18.83 | 10,310,300 | — | — |
| 2014-01-07 | $19.13 | $19.13 | 7,573,900 | — | — |
| 2014-01-06 | $19.42 | $19.42 | 11,875,800 | — | — |
| 2014-01-03 | $19.42 | $19.42 | 5,904,600 | — | — |
| 2014-01-02 | $19.23 | $19.23 | 12,013,800 | — | — |