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
- 2014-02-04 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 | $23.63 | $24.41 | 117,400 | — | — |
| 2014-12-30 | $23.59 | $24.37 | 138,400 | — | — |
| 2014-12-29 | $23.59 | $24.37 | 124,700 | — | — |
| 2014-12-26 | $24.09 | $24.89 | 88,800 | — | — |
| 2014-12-24 | $24.15 | $24.95 | 104,700 | — | — |
| 2014-12-23 | $23.61 | $24.39 | 151,400 | — | — |
| 2014-12-22 | $23.94 | $24.73 | 226,900 | — | — |
| 2014-12-19 | $24.33 | $25.14 | 573,800 | — | — |
| 2014-12-18 | $24.13 | $24.93 | 339,800 | — | — |
| 2014-12-17 | $23.80 | $24.59 | 276,200 | — | — |
| 2014-12-16 | $23.22 | $23.99 | 265,900 | — | — |
| 2014-12-15 | $22.86 | $23.62 | 229,800 | — | — |
| 2014-12-12 | $22.99 | $23.75 | 310,300 | — | — |
| 2014-12-11 | $23.41 | $24.18 | 726,700 | — | — |
| 2014-12-10 | $22.80 | $23.55 | 434,700 | — | — |
| 2014-12-09 | $22.50 | $23.24 | 470,400 | — | — |
| 2014-12-08 | $22.03 | $22.76 | 292,500 | — | — |
| 2014-12-05 | $22.14 | $22.87 | 812,000 | — | — |
| 2014-12-04 | $21.45 | $22.16 | 262,600 | — | — |
| 2014-12-03 | $21.50 | $22.21 | 268,800 | — | — |
| 2014-12-02 | $21.44 | $22.15 | 502,900 | — | — |
| 2014-12-01 | $21.60 | $22.31 | 689,500 | — | — |
| 2014-11-28 | $20.32 | $20.99 | 98,200 | — | — |
| 2014-11-26 | $20.45 | $21.13 | 187,900 | — | — |
| 2014-11-25 | $20.00 | $20.66 | 364,200 | — | — |
| 2014-11-24 | $20.31 | $20.98 | 438,700 | — | — |
| 2014-11-21 | $19.96 | $20.62 | 536,900 | — | — |
| 2014-11-20 | $18.75 | $19.37 | 149,800 | — | — |
| 2014-11-19 | $18.42 | $19.03 | 151,600 | — | — |
| 2014-11-18 | $18.87 | $19.49 | 202,400 | — | — |
| 2014-11-17 | $19.00 | $19.63 | 220,800 | — | — |
| 2014-11-14 | $19.12 | $19.75 | 137,300 | — | — |
| 2014-11-13 | $19.06 | $19.69 | 197,900 | — | — |
| 2014-11-12 | $19.12 | $19.75 | 204,000 | — | — |
| 2014-11-11 | $18.92 | $19.55 | 140,300 | — | — |
| 2014-11-10 | $18.92 | $19.55 | 272,900 | — | — |
| 2014-11-07 | $18.66 | $19.28 | 174,000 | — | — |
| 2014-11-06 | $18.93 | $19.28 | 424,100 | — | — |
| 2014-11-05 | $18.97 | $19.32 | 249,600 | — | — |
| 2014-11-04 | $18.77 | $19.11 | 239,700 | — | — |
| 2014-11-03 | $18.79 | $19.13 | 395,300 | — | — |
| 2014-10-31 | $19.06 | $19.41 | 691,900 | — | — |
| 2014-10-30 | $18.39 | $18.73 | 502,400 | — | — |
| 2014-10-29 | $16.91 | $17.22 | 166,500 | — | — |
| 2014-10-28 | $17.42 | $17.74 | 147,300 | — | — |
| 2014-10-27 | $16.83 | $17.14 | 65,100 | — | — |
| 2014-10-24 | $17.02 | $17.33 | 94,300 | — | — |
| 2014-10-23 | $16.89 | $17.20 | 311,000 | — | — |
| 2014-10-22 | $16.11 | $16.41 | 190,800 | — | — |
| 2014-10-21 | $16.29 | $16.59 | 242,300 | — | — |
| 2014-10-20 | $16.31 | $16.61 | 198,500 | — | — |
| 2014-10-17 | $16.50 | $16.80 | 162,500 | — | — |
| 2014-10-16 | $16.73 | $17.04 | 267,900 | — | — |
| 2014-10-15 | $17.27 | $17.59 | 255,000 | — | — |
| 2014-10-14 | $17.48 | $17.80 | 326,000 | — | — |
| 2014-10-13 | $16.91 | $17.22 | 321,100 | — | — |
| 2014-10-10 | $16.45 | $16.75 | 220,400 | — | — |
| 2014-10-09 | $16.64 | $16.95 | 197,800 | — | — |
| 2014-10-08 | $17.14 | $17.45 | 140,900 | — | — |
| 2014-10-07 | $16.87 | $17.18 | 192,500 | — | — |
| 2014-10-06 | $16.60 | $16.90 | 219,000 | — | — |
| 2014-10-03 | $16.80 | $17.11 | 184,400 | — | — |
| 2014-10-02 | $16.25 | $16.55 | 477,800 | — | — |
| 2014-10-01 | $16.24 | $16.54 | 322,700 | — | — |
| 2014-09-30 | $16.63 | $16.94 | 705,400 | — | — |
| 2014-09-29 | $17.24 | $17.56 | 330,100 | — | — |
| 2014-09-26 | $16.87 | $17.18 | 543,000 | — | — |
| 2014-09-25 | $16.84 | $17.15 | 475,600 | — | — |
| 2014-09-24 | $16.68 | $16.99 | 212,600 | — | — |
| 2014-09-23 | $16.37 | $16.67 | 402,800 | — | — |
| 2014-09-22 | $16.54 | $16.84 | 457,800 | — | — |
| 2014-09-19 | $16.40 | $16.70 | 371,300 | — | — |
| 2014-09-18 | $16.15 | $16.45 | 2,253,000 | — | — |
| 2014-09-17 | $16.76 | $17.07 | 108,600 | — | — |
| 2014-09-16 | $16.97 | $17.28 | 75,400 | — | — |
| 2014-09-15 | $16.97 | $17.28 | 192,200 | — | — |
| 2014-09-12 | $17.30 | $17.62 | 130,500 | — | — |
| 2014-09-11 | $17.37 | $17.69 | 70,400 | — | — |
| 2014-09-10 | $17.34 | $17.66 | 171,700 | — | — |
| 2014-09-09 | $17.27 | $17.59 | 179,800 | — | — |
| 2014-09-08 | $17.57 | $17.89 | 86,300 | — | — |
| 2014-09-05 | $17.68 | $18.00 | 80,100 | — | — |
| 2014-09-04 | $17.50 | $17.82 | 146,800 | — | — |
| 2014-09-03 | $17.72 | $18.05 | 177,600 | — | — |
| 2014-09-02 | $17.74 | $18.07 | 137,700 | — | — |
| 2014-08-29 | $17.47 | $17.79 | 117,900 | — | — |
| 2014-08-28 | $17.40 | $17.72 | 68,200 | — | — |
| 2014-08-27 | $17.45 | $17.77 | 140,700 | — | — |
| 2014-08-26 | $17.12 | $17.43 | 181,600 | — | — |
| 2014-08-25 | $17.08 | $17.39 | 283,100 | — | — |
| 2014-08-22 | $16.49 | $16.79 | 230,600 | — | — |
| 2014-08-21 | $16.18 | $16.48 | 219,100 | — | — |
| 2014-08-20 | $16.35 | $16.65 | 280,200 | — | — |
| 2014-08-19 | $16.77 | $17.08 | 634,900 | — | — |
| 2014-08-18 | $16.45 | $16.75 | 421,000 | — | — |
| 2014-08-15 | $15.36 | $15.64 | 145,800 | — | — |
| 2014-08-14 | $15.03 | $15.31 | 71,000 | — | — |
| 2014-08-13 | $15.00 | $15.28 | 91,800 | — | — |
| 2014-08-12 | $15.05 | $15.33 | 63,000 | — | — |
| 2014-08-11 | $15.27 | $15.55 | 109,300 | — | — |
| 2014-08-08 | $14.70 | $14.97 | 169,800 | — | — |
| 2014-08-07 | $14.98 | $14.98 | 116,800 | — | — |
| 2014-08-06 | $15.41 | $15.41 | 151,100 | — | — |
| 2014-08-05 | $15.47 | $15.47 | 165,900 | — | — |
| 2014-08-04 | $15.32 | $15.32 | 253,200 | — | — |
| 2014-08-01 | $14.75 | $14.75 | 366,700 | — | — |
| 2014-07-31 | $15.06 | $15.06 | 734,000 | — | — |
| 2014-07-30 | $14.16 | $14.16 | 238,500 | — | — |
| 2014-07-29 | $14.35 | $14.35 | 75,400 | — | — |
| 2014-07-28 | $14.23 | $14.23 | 115,800 | — | — |
| 2014-07-25 | $14.31 | $14.31 | 123,600 | — | — |
| 2014-07-24 | $14.40 | $14.40 | 110,000 | — | — |
| 2014-07-23 | $14.55 | $14.55 | 172,300 | — | — |
| 2014-07-22 | $14.46 | $14.46 | 257,300 | — | — |
| 2014-07-21 | $14.69 | $14.69 | 91,200 | — | — |
| 2014-07-18 | $14.70 | $14.70 | 124,300 | — | — |
| 2014-07-17 | $14.49 | $14.49 | 102,900 | — | — |
| 2014-07-16 | $14.52 | $14.52 | 286,000 | — | — |
| 2014-07-15 | $14.61 | $14.61 | 143,100 | — | — |
| 2014-07-14 | $14.98 | $14.98 | 280,000 | — | — |
| 2014-07-11 | $14.49 | $14.49 | 106,200 | — | — |
| 2014-07-10 | $14.26 | $14.26 | 167,700 | — | — |
| 2014-07-09 | $14.30 | $14.30 | 293,300 | — | — |
| 2014-07-08 | $14.29 | $14.29 | 288,500 | — | — |
| 2014-07-07 | $14.25 | $14.25 | 199,500 | — | — |
| 2014-07-03 | $14.22 | $14.22 | 106,300 | — | — |
| 2014-07-02 | $14.15 | $14.15 | 155,700 | — | — |
| 2014-07-01 | $14.15 | $14.15 | 323,600 | — | — |
| 2014-06-30 | $14.11 | $14.11 | 406,900 | — | — |
| 2014-06-27 | $13.66 | $13.66 | 2,987,300 | — | — |
| 2014-06-26 | $13.63 | $13.63 | 261,300 | — | — |
| 2014-06-25 | $13.54 | $13.54 | 398,000 | — | — |
| 2014-06-24 | $13.16 | $13.16 | 443,000 | — | — |
| 2014-06-23 | $13.41 | $13.41 | 282,100 | — | — |
| 2014-06-20 | $13.79 | $13.79 | 493,400 | — | — |
| 2014-06-19 | $13.81 | $13.81 | 234,400 | — | — |
| 2014-06-18 | $13.96 | $13.96 | 207,400 | — | — |
| 2014-06-17 | $14.03 | $14.03 | 214,200 | — | — |
| 2014-06-16 | $14.10 | $14.10 | 213,900 | — | — |
| 2014-06-13 | $14.24 | $14.24 | 189,400 | — | — |
| 2014-06-12 | $14.41 | $14.41 | 108,100 | — | — |
| 2014-06-11 | $14.50 | $14.50 | 129,700 | — | — |
| 2014-06-10 | $14.59 | $14.59 | 203,800 | — | — |
| 2014-06-09 | $14.63 | $14.63 | 164,100 | — | — |
| 2014-06-06 | $14.60 | $14.60 | 198,900 | — | — |
| 2014-06-05 | $14.47 | $14.47 | 334,000 | — | — |
| 2014-06-04 | $14.02 | $14.02 | 240,800 | — | — |
| 2014-06-03 | $14.05 | $14.05 | 175,900 | — | — |
| 2014-06-02 | $13.97 | $13.97 | 144,900 | — | — |
| 2014-05-30 | $13.97 | $13.97 | 232,200 | — | — |
| 2014-05-29 | $13.97 | $13.97 | 137,500 | — | — |
| 2014-05-28 | $13.97 | $13.97 | 167,500 | — | — |
| 2014-05-27 | $13.76 | $13.76 | 269,900 | — | — |
| 2014-05-23 | $13.60 | $13.60 | 149,600 | — | — |
| 2014-05-22 | $13.60 | $13.60 | 123,300 | — | — |
| 2014-05-21 | $13.59 | $13.59 | 168,800 | — | — |
| 2014-05-20 | $13.50 | $13.50 | 126,700 | — | — |
| 2014-05-19 | $13.51 | $13.51 | 271,800 | — | — |
| 2014-05-16 | $13.64 | $13.64 | 138,200 | — | — |
| 2014-05-15 | $13.72 | $13.72 | 135,800 | — | — |
| 2014-05-14 | $13.90 | $13.90 | 81,400 | — | — |
| 2014-05-13 | $13.95 | $13.95 | 153,400 | — | — |
| 2014-05-12 | $13.77 | $13.77 | 143,600 | — | — |
| 2014-05-09 | $13.50 | $13.50 | 180,600 | — | — |
| 2014-05-08 | $13.62 | $13.62 | 158,500 | — | — |
| 2014-05-07 | $13.65 | $13.65 | 212,900 | — | — |
| 2014-05-06 | $13.96 | $13.96 | 86,800 | — | — |
| 2014-05-05 | $14.04 | $14.04 | 143,500 | — | — |
| 2014-05-02 | $13.97 | $13.97 | 219,800 | — | — |
| 2014-05-01 | $13.92 | $13.92 | 1,102,600 | — | — |
| 2014-04-30 | $14.27 | $14.27 | 340,800 | — | — |
| 2014-04-29 | $13.98 | $13.98 | 520,000 | — | — |
| 2014-04-28 | $14.33 | $14.33 | 226,400 | — | — |
| 2014-04-25 | $14.42 | $14.42 | 220,600 | — | — |
| 2014-04-24 | $14.73 | $14.73 | 119,400 | — | — |
| 2014-04-23 | $14.69 | $14.69 | 91,000 | — | — |
| 2014-04-22 | $14.90 | $14.90 | 157,500 | — | — |
| 2014-04-21 | $14.90 | $14.90 | 379,400 | — | — |
| 2014-04-17 | $14.82 | $14.82 | 184,800 | — | — |
| 2014-04-16 | $15.00 | $15.00 | 195,100 | — | — |
| 2014-04-15 | $14.93 | $14.93 | 217,000 | — | — |
| 2014-04-14 | $14.76 | $14.76 | 258,500 | — | — |
| 2014-04-11 | $14.93 | $14.93 | 171,700 | — | — |
| 2014-04-10 | $15.28 | $15.28 | 197,700 | — | — |
| 2014-04-09 | $15.28 | $15.28 | 211,100 | — | — |
| 2014-04-08 | $15.21 | $15.21 | 313,700 | — | — |
| 2014-04-07 | $15.10 | $15.10 | 700,100 | — | — |
| 2014-04-04 | $15.29 | $15.29 | 129,100 | — | — |
| 2014-04-03 | $15.56 | $15.56 | 251,600 | — | — |
| 2014-04-02 | $15.65 | $15.65 | 323,800 | — | — |
| 2014-04-01 | $15.70 | $15.70 | 343,700 | — | — |
| 2014-03-31 | $15.02 | $15.02 | 281,500 | — | — |
| 2014-03-28 | $14.99 | $14.99 | 541,000 | — | — |
| 2014-03-27 | $14.90 | $14.90 | 456,800 | — | — |
| 2014-03-26 | $14.86 | $14.86 | 599,100 | — | — |
| 2014-03-25 | $14.94 | $14.94 | 528,500 | — | — |
| 2014-03-24 | $15.01 | $15.01 | 419,900 | — | — |
| 2014-03-21 | $15.08 | $15.08 | 566,100 | — | — |
| 2014-03-20 | $14.95 | $14.95 | 455,800 | — | — |
| 2014-03-19 | $14.84 | $14.84 | 370,200 | — | — |
| 2014-03-18 | $14.80 | $14.80 | 484,800 | — | — |
| 2014-03-17 | $14.20 | $14.20 | 303,500 | — | — |
| 2014-03-14 | $13.69 | $13.69 | 307,600 | — | — |
| 2014-03-13 | $14.18 | $14.18 | 260,100 | — | — |
| 2014-03-12 | $14.05 | $14.05 | 347,600 | — | — |
| 2014-03-11 | $14.03 | $14.03 | 804,100 | — | — |
| 2014-03-10 | $14.98 | $14.98 | 244,600 | — | — |
| 2014-03-07 | $14.57 | $14.57 | 281,000 | — | — |
| 2014-03-06 | $14.55 | $14.55 | 201,500 | — | — |
| 2014-03-05 | $14.74 | $14.74 | 534,800 | — | — |
| 2014-03-04 | $14.95 | $14.95 | 410,300 | — | — |
| 2014-03-03 | $14.71 | $14.71 | 595,000 | — | — |
| 2014-02-28 | $14.40 | $14.40 | 1,090,000 | — | — |
| 2014-02-27 | $13.30 | $13.30 | 521,000 | — | — |
| 2014-02-26 | $13.10 | $13.10 | 1,062,200 | — | — |
| 2014-02-25 | $12.59 | $12.59 | 780,700 | — | — |
| 2014-02-24 | $11.93 | $11.93 | 1,106,700 | — | — |
| 2014-02-21 | $12.05 | $12.05 | 1,141,700 | — | — |
| 2014-02-20 | $12.20 | $12.20 | 797,400 | — | — |
| 2014-02-19 | $12.13 | $12.13 | 1,208,600 | — | — |
| 2014-02-18 | $12.32 | $12.32 | 1,564,900 | — | — |
| 2014-02-14 | $12.80 | $12.80 | 1,341,900 | — | — |
| 2014-02-13 | $12.67 | $12.67 | 434,900 | — | — |
| 2014-02-12 | $13.65 | $13.65 | 86,900 | — | — |
| 2014-02-11 | $13.80 | $13.80 | 59,100 | — | — |
| 2014-02-10 | $14.17 | $14.17 | 85,500 | — | — |
| 2014-02-07 | $14.00 | $14.00 | 267,800 | — | — |
| 2014-02-06 | $13.89 | $13.89 | 296,400 | — | — |
| 2014-02-05 | $12.29 | $12.29 | 748,000 | — | — |
| 2014-02-04 | $10.50 | $10.50 | 1,539,300 | — | — |