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
- 1997-06-04 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 | $14.47 | $14.47 | 983,800 | — | — |
| 2014-12-30 | $14.52 | $14.52 | 1,132,600 | — | — |
| 2014-12-29 | $14.48 | $14.48 | 1,126,700 | — | — |
| 2014-12-26 | $13.92 | $13.92 | 814,300 | — | — |
| 2014-12-24 | $13.88 | $13.88 | 573,800 | — | — |
| 2014-12-23 | $13.42 | $13.42 | 1,656,200 | — | — |
| 2014-12-22 | $13.42 | $13.42 | 1,231,700 | — | — |
| 2014-12-19 | $13.21 | $13.21 | 2,868,300 | — | — |
| 2014-12-18 | $13.80 | $13.80 | 1,214,300 | — | — |
| 2014-12-17 | $13.50 | $13.50 | 1,108,900 | — | — |
| 2014-12-16 | $12.60 | $12.60 | 1,493,800 | — | — |
| 2014-12-15 | $13.00 | $13.00 | 1,661,600 | — | — |
| 2014-12-12 | $13.97 | $13.97 | 1,273,900 | — | — |
| 2014-12-11 | $14.30 | $14.30 | 1,768,700 | — | — |
| 2014-12-10 | $15.59 | $15.59 | 890,400 | — | — |
| 2014-12-09 | $15.83 | $15.83 | 1,400,800 | — | — |
| 2014-12-08 | $14.87 | $14.87 | 826,200 | — | — |
| 2014-12-05 | $15.22 | $15.22 | 855,700 | — | — |
| 2014-12-04 | $15.22 | $15.22 | 578,400 | — | — |
| 2014-12-03 | $15.48 | $15.48 | 1,104,800 | — | — |
| 2014-12-02 | $16.16 | $16.16 | 1,185,600 | — | — |
| 2014-12-01 | $15.53 | $15.53 | 1,301,000 | — | — |
| 2014-11-28 | $16.94 | $16.94 | 779,600 | — | — |
| 2014-11-26 | $16.81 | $16.81 | 783,200 | — | — |
| 2014-11-25 | $16.52 | $16.52 | 1,036,800 | — | — |
| 2014-11-24 | $16.61 | $16.61 | 4,445,400 | — | — |
| 2014-11-21 | $15.73 | $15.73 | 945,000 | — | — |
| 2014-11-20 | $15.78 | $15.78 | 885,600 | — | — |
| 2014-11-19 | $15.64 | $15.64 | 1,385,600 | — | — |
| 2014-11-18 | $15.57 | $15.57 | 710,300 | — | — |
| 2014-11-17 | $15.34 | $15.34 | 707,100 | — | — |
| 2014-11-14 | $15.33 | $15.33 | 867,000 | — | — |
| 2014-11-13 | $15.19 | $15.19 | 862,400 | — | — |
| 2014-11-12 | $15.53 | $15.53 | 1,348,000 | — | — |
| 2014-11-11 | $15.60 | $15.60 | 1,283,600 | — | — |
| 2014-11-10 | $16.04 | $16.04 | 2,460,200 | — | — |
| 2014-11-07 | $16.12 | $16.12 | 1,232,000 | — | — |
| 2014-11-06 | $16.26 | $16.26 | 1,933,800 | — | — |
| 2014-11-05 | $15.17 | $15.17 | 2,043,400 | — | — |
| 2014-11-04 | $16.38 | $16.38 | 1,214,700 | — | — |
| 2014-11-03 | $16.40 | $16.40 | 1,840,500 | — | — |
| 2014-10-31 | $16.17 | $16.17 | 4,245,400 | — | — |
| 2014-10-30 | $15.73 | $15.73 | 1,518,100 | — | — |
| 2014-10-29 | $15.19 | $15.19 | 2,220,100 | — | — |
| 2014-10-28 | $15.12 | $15.12 | 3,898,200 | — | — |
| 2014-10-27 | $15.91 | $15.91 | 15,718,100 | — | — |
| 2014-10-24 | $23.56 | $23.56 | 789,000 | — | — |
| 2014-10-23 | $23.04 | $23.04 | 1,113,000 | — | — |
| 2014-10-22 | $22.29 | $22.29 | 1,022,400 | — | — |
| 2014-10-21 | $22.49 | $22.49 | 814,500 | — | — |
| 2014-10-20 | $22.83 | $22.83 | 1,039,600 | — | — |
| 2014-10-17 | $22.22 | $22.22 | 3,908,200 | — | — |
| 2014-10-16 | $22.30 | $22.30 | 2,473,800 | — | — |
| 2014-10-15 | $20.91 | $20.91 | 1,973,400 | — | — |
| 2014-10-14 | $18.91 | $18.91 | 1,200,600 | — | — |
| 2014-10-13 | $18.61 | $18.61 | 2,137,700 | — | — |
| 2014-10-10 | $18.77 | $18.77 | 1,302,200 | — | — |
| 2014-10-09 | $19.85 | $19.85 | 1,440,900 | — | — |
| 2014-10-08 | $20.89 | $20.89 | 1,704,400 | — | — |
| 2014-10-07 | $20.94 | $20.94 | 1,079,700 | — | — |
| 2014-10-06 | $21.83 | $21.83 | 1,963,000 | — | — |
| 2014-10-03 | $23.30 | $23.30 | 2,200,800 | — | — |
| 2014-10-02 | $21.63 | $21.63 | 1,953,400 | — | — |
| 2014-10-01 | $21.88 | $21.88 | 3,608,400 | — | — |
| 2014-09-30 | $21.10 | $21.10 | 1,409,800 | — | — |
| 2014-09-29 | $21.48 | $21.48 | 671,600 | — | — |
| 2014-09-26 | $21.89 | $21.89 | 599,700 | — | — |
| 2014-09-25 | $22.09 | $22.09 | 1,010,600 | — | — |
| 2014-09-24 | $21.98 | $21.98 | 1,186,900 | — | — |
| 2014-09-23 | $20.61 | $20.61 | 970,900 | — | — |
| 2014-09-22 | $20.79 | $20.79 | 1,006,800 | — | — |
| 2014-09-19 | $21.78 | $21.78 | 1,392,400 | — | — |
| 2014-09-18 | $22.53 | $22.53 | 525,400 | — | — |
| 2014-09-17 | $22.94 | $22.94 | 653,600 | — | — |
| 2014-09-16 | $22.30 | $22.30 | 667,500 | — | — |
| 2014-09-15 | $22.72 | $22.72 | 1,034,900 | — | — |
| 2014-09-12 | $23.78 | $23.78 | 757,000 | — | — |
| 2014-09-11 | $23.77 | $23.77 | 665,200 | — | — |
| 2014-09-10 | $23.53 | $23.53 | 901,400 | — | — |
| 2014-09-09 | $22.38 | $22.38 | 737,000 | — | — |
| 2014-09-08 | $23.11 | $23.11 | 832,900 | — | — |
| 2014-09-05 | $22.90 | $22.90 | 1,082,100 | — | — |
| 2014-09-04 | $23.28 | $23.28 | 4,738,100 | — | — |
| 2014-09-03 | $22.45 | $22.45 | 643,700 | — | — |
| 2014-09-02 | $22.56 | $22.56 | 867,200 | — | — |
| 2014-08-29 | $22.93 | $22.93 | 689,600 | — | — |
| 2014-08-28 | $22.13 | $22.13 | 821,900 | — | — |
| 2014-08-27 | $22.84 | $22.84 | 632,600 | — | — |
| 2014-08-26 | $23.20 | $23.20 | 868,000 | — | — |
| 2014-08-25 | $22.50 | $22.50 | 906,700 | — | — |
| 2014-08-22 | $21.71 | $21.71 | 717,000 | — | — |
| 2014-08-21 | $21.49 | $21.49 | 517,500 | — | — |
| 2014-08-20 | $21.72 | $21.72 | 610,500 | — | — |
| 2014-08-19 | $22.36 | $22.36 | 481,400 | — | — |
| 2014-08-18 | $22.35 | $22.35 | 429,200 | — | — |
| 2014-08-15 | $22.47 | $22.47 | 783,000 | — | — |
| 2014-08-14 | $22.36 | $22.36 | 615,300 | — | — |
| 2014-08-13 | $22.35 | $22.35 | 1,174,900 | — | — |
| 2014-08-12 | $21.36 | $21.36 | 1,049,200 | — | — |
| 2014-08-11 | $22.66 | $22.66 | 1,504,400 | — | — |
| 2014-08-08 | $21.10 | $21.10 | 1,102,100 | — | — |
| 2014-08-07 | $19.90 | $19.90 | 2,145,600 | — | — |
| 2014-08-06 | $21.83 | $21.83 | 920,100 | — | — |
| 2014-08-05 | $22.52 | $22.52 | 1,723,400 | — | — |
| 2014-08-04 | $21.97 | $21.97 | 1,015,600 | — | — |
| 2014-08-01 | $21.97 | $21.97 | 1,603,500 | — | — |
| 2014-07-31 | $21.34 | $21.34 | 1,429,700 | — | — |
| 2014-07-30 | $22.93 | $22.93 | 2,835,200 | — | — |
| 2014-07-29 | $20.33 | $20.33 | 1,912,400 | — | — |
| 2014-07-28 | $19.90 | $19.90 | 1,285,800 | — | — |
| 2014-07-25 | $20.58 | $20.58 | 858,100 | — | — |
| 2014-07-24 | $20.63 | $20.63 | 2,044,500 | — | — |
| 2014-07-23 | $21.35 | $21.35 | 1,118,600 | — | — |
| 2014-07-22 | $21.88 | $21.88 | 699,000 | — | — |
| 2014-07-21 | $21.57 | $21.57 | 671,200 | — | — |
| 2014-07-18 | $21.89 | $21.89 | 1,713,300 | — | — |
| 2014-07-17 | $20.67 | $20.67 | 1,359,100 | — | — |
| 2014-07-16 | $20.68 | $20.68 | 993,500 | — | — |
| 2014-07-15 | $21.00 | $21.00 | 2,312,600 | — | — |
| 2014-07-14 | $21.82 | $21.82 | 1,527,800 | — | — |
| 2014-07-11 | $21.98 | $21.98 | 2,180,000 | — | — |
| 2014-07-10 | $22.54 | $22.54 | 19,255,100 | — | — |
| 2014-07-09 | $25.89 | $25.89 | 809,100 | — | — |
| 2014-07-08 | $25.68 | $25.68 | 2,426,000 | — | — |
| 2014-07-07 | $27.70 | $27.70 | 2,299,700 | — | — |
| 2014-07-03 | $29.90 | $29.90 | 539,900 | — | — |
| 2014-07-02 | $30.27 | $30.27 | 1,029,400 | — | — |
| 2014-07-01 | $30.22 | $30.22 | 544,800 | — | — |
| 2014-06-30 | $29.79 | $29.79 | 547,000 | — | — |
| 2014-06-27 | $30.17 | $30.17 | 887,100 | — | — |
| 2014-06-26 | $30.09 | $30.09 | 544,600 | — | — |
| 2014-06-25 | $30.41 | $30.41 | 872,200 | — | — |
| 2014-06-24 | $30.63 | $30.63 | 1,289,400 | — | — |
| 2014-06-23 | $32.23 | $32.23 | 662,600 | — | — |
| 2014-06-20 | $31.98 | $31.98 | 1,145,300 | — | — |
| 2014-06-19 | $32.23 | $32.23 | 650,500 | — | — |
| 2014-06-18 | $32.95 | $32.95 | 524,600 | — | — |
| 2014-06-17 | $32.91 | $32.91 | 607,600 | — | — |
| 2014-06-16 | $32.75 | $32.75 | 517,700 | — | — |
| 2014-06-13 | $32.35 | $32.35 | 465,400 | — | — |
| 2014-06-12 | $32.20 | $32.20 | 809,600 | — | — |
| 2014-06-11 | $33.08 | $33.08 | 602,800 | — | — |
| 2014-06-10 | $33.14 | $33.14 | 1,052,500 | — | — |
| 2014-06-09 | $34.55 | $34.55 | 970,400 | — | — |
| 2014-06-06 | $34.57 | $34.57 | 886,100 | — | — |
| 2014-06-05 | $34.06 | $34.06 | 1,094,500 | — | — |
| 2014-06-04 | $32.68 | $32.68 | 807,700 | — | — |
| 2014-06-03 | $32.19 | $32.19 | 961,200 | — | — |
| 2014-06-02 | $33.08 | $33.08 | 579,100 | — | — |
| 2014-05-30 | $33.68 | $33.68 | 1,293,400 | — | — |
| 2014-05-29 | $34.69 | $34.69 | 1,136,200 | — | — |
| 2014-05-28 | $34.08 | $34.08 | 903,500 | — | — |
| 2014-05-27 | $34.88 | $34.88 | 1,230,100 | — | — |
| 2014-05-23 | $34.04 | $34.04 | 2,304,600 | — | — |
| 2014-05-22 | $32.55 | $32.55 | 1,601,000 | — | — |
| 2014-05-21 | $31.14 | $31.14 | 972,600 | — | — |
| 2014-05-20 | $30.94 | $30.94 | 803,000 | — | — |
| 2014-05-19 | $31.63 | $31.63 | 922,700 | — | — |
| 2014-05-16 | $31.42 | $31.42 | 861,700 | — | — |
| 2014-05-15 | $32.38 | $32.38 | 925,300 | — | — |
| 2014-05-14 | $32.69 | $32.69 | 1,083,900 | — | — |
| 2014-05-13 | $34.06 | $34.06 | 1,776,100 | — | — |
| 2014-05-12 | $32.54 | $32.54 | 1,362,200 | — | — |
| 2014-05-09 | $32.07 | $32.07 | 1,226,300 | — | — |
| 2014-05-08 | $31.10 | $31.10 | 2,356,900 | — | — |
| 2014-05-07 | $34.28 | $34.28 | 1,650,100 | — | — |
| 2014-05-06 | $35.79 | $35.79 | 671,200 | — | — |
| 2014-05-05 | $36.62 | $36.62 | 653,800 | — | — |
| 2014-05-02 | $36.08 | $36.08 | 831,700 | — | — |
| 2014-05-01 | $36.88 | $36.88 | 978,600 | — | — |
| 2014-04-30 | $37.13 | $37.13 | 615,300 | — | — |
| 2014-04-29 | $37.11 | $37.11 | 848,400 | — | — |
| 2014-04-28 | $36.36 | $36.36 | 1,412,200 | — | — |
| 2014-04-25 | $36.70 | $36.70 | 1,257,900 | — | — |
| 2014-04-24 | $38.19 | $38.19 | 3,172,100 | — | — |
| 2014-04-23 | $38.91 | $38.91 | 2,823,900 | — | — |
| 2014-04-22 | $38.79 | $38.79 | 4,306,800 | — | — |
| 2014-04-21 | $33.98 | $33.98 | 13,109,300 | — | — |
| 2014-04-17 | $24.40 | $24.40 | 1,001,300 | — | — |
| 2014-04-16 | $24.23 | $24.23 | 885,600 | — | — |
| 2014-04-15 | $22.67 | $22.67 | 1,046,900 | — | — |
| 2014-04-14 | $22.29 | $22.29 | 1,228,400 | — | — |
| 2014-04-11 | $22.18 | $22.18 | 1,282,800 | — | — |
| 2014-04-10 | $23.22 | $23.22 | 1,525,400 | — | — |
| 2014-04-09 | $25.80 | $25.80 | 1,124,600 | — | — |
| 2014-04-08 | $24.89 | $24.89 | 1,661,100 | — | — |
| 2014-04-07 | $24.73 | $24.73 | 2,211,200 | — | — |
| 2014-04-04 | $23.05 | $23.05 | 985,800 | — | — |
| 2014-04-03 | $24.26 | $24.26 | 772,400 | — | — |
| 2014-04-02 | $25.22 | $25.22 | 924,900 | — | — |
| 2014-04-01 | $25.71 | $25.71 | 903,200 | — | — |
| 2014-03-31 | $24.03 | $24.03 | 573,400 | — | — |
| 2014-03-28 | $23.53 | $23.53 | 943,600 | — | — |
| 2014-03-27 | $23.73 | $23.73 | 1,022,600 | — | — |
| 2014-03-26 | $22.99 | $22.99 | 1,087,500 | — | — |
| 2014-03-25 | $23.96 | $23.96 | 810,100 | — | — |
| 2014-03-24 | $24.54 | $24.54 | 1,482,900 | — | — |
| 2014-03-21 | $26.60 | $26.60 | 1,721,900 | — | — |
| 2014-03-20 | $27.94 | $27.94 | 485,200 | — | — |
| 2014-03-19 | $28.67 | $28.67 | 903,900 | — | — |
| 2014-03-18 | $28.15 | $28.15 | 759,800 | — | — |
| 2014-03-17 | $27.38 | $27.38 | 724,100 | — | — |
| 2014-03-14 | $27.12 | $27.12 | 773,400 | — | — |
| 2014-03-13 | $26.94 | $26.94 | 1,089,100 | — | — |
| 2014-03-12 | $28.60 | $28.60 | 1,156,700 | — | — |
| 2014-03-11 | $26.79 | $26.79 | 890,400 | — | — |
| 2014-03-10 | $27.29 | $27.29 | 855,900 | — | — |
| 2014-03-07 | $27.59 | $27.59 | 1,831,100 | — | — |
| 2014-03-06 | $29.01 | $29.01 | 999,400 | — | — |
| 2014-03-05 | $30.29 | $30.29 | 1,147,700 | — | — |
| 2014-03-04 | $29.62 | $29.62 | 1,030,400 | — | — |
| 2014-03-03 | $28.36 | $28.36 | 1,217,200 | — | — |
| 2014-02-28 | $29.03 | $29.03 | 1,416,500 | — | — |
| 2014-02-27 | $29.86 | $29.86 | 2,198,800 | — | — |
| 2014-02-26 | $29.45 | $29.45 | 1,637,400 | — | — |
| 2014-02-25 | $30.18 | $30.18 | 1,676,000 | — | — |
| 2014-02-24 | $30.05 | $30.05 | 2,877,100 | — | — |
| 2014-02-21 | $27.92 | $27.92 | 2,192,300 | — | — |
| 2014-02-20 | $27.56 | $27.56 | 937,800 | — | — |
| 2014-02-19 | $26.66 | $26.66 | 616,800 | — | — |
| 2014-02-18 | $26.97 | $26.97 | 1,354,200 | — | — |
| 2014-02-14 | $26.16 | $26.16 | 815,500 | — | — |
| 2014-02-13 | $26.60 | $26.60 | 894,400 | — | — |
| 2014-02-12 | $26.38 | $26.38 | 709,100 | — | — |
| 2014-02-11 | $26.58 | $26.58 | 1,283,500 | — | — |
| 2014-02-10 | $25.99 | $25.99 | 1,108,300 | — | — |
| 2014-02-07 | $25.86 | $25.86 | 1,778,400 | — | — |
| 2014-02-06 | $24.60 | $24.60 | 1,637,500 | — | — |
| 2014-02-05 | $25.13 | $25.13 | 2,785,700 | — | — |
| 2014-02-04 | $22.96 | $22.96 | 972,400 | — | — |
| 2014-02-03 | $22.83 | $22.83 | 1,612,800 | — | — |
| 2014-01-31 | $24.38 | $24.38 | 937,600 | — | — |
| 2014-01-30 | $25.01 | $25.01 | 762,800 | — | — |
| 2014-01-29 | $24.28 | $24.28 | 884,600 | — | — |
| 2014-01-28 | $25.15 | $25.15 | 1,123,100 | — | — |
| 2014-01-27 | $24.21 | $24.21 | 2,036,800 | — | — |
| 2014-01-24 | $25.44 | $25.44 | 2,146,200 | — | — |
| 2014-01-23 | $27.56 | $27.56 | 1,208,400 | — | — |
| 2014-01-22 | $27.36 | $27.36 | 1,242,400 | — | — |
| 2014-01-21 | $28.02 | $28.02 | 4,104,400 | — | — |
| 2014-01-17 | $26.78 | $26.78 | 3,421,100 | — | — |
| 2014-01-16 | $28.00 | $28.00 | 14,412,500 | — | — |
| 2014-01-15 | $19.98 | $19.98 | 1,550,200 | — | — |
| 2014-01-14 | $20.39 | $20.39 | 1,208,000 | — | — |
| 2014-01-13 | $20.08 | $20.08 | 2,305,300 | — | — |
| 2014-01-10 | $19.43 | $19.43 | 1,498,200 | — | — |
| 2014-01-09 | $19.24 | $19.24 | 1,530,300 | — | — |
| 2014-01-08 | $18.35 | $18.35 | 1,655,200 | — | — |
| 2014-01-07 | $17.91 | $17.91 | 1,680,000 | — | — |
| 2014-01-06 | $18.77 | $18.77 | 4,226,000 | — | — |
| 2014-01-03 | $20.44 | $20.44 | 917,200 | — | — |
| 2014-01-02 | $20.58 | $20.58 | 851,300 | — | — |