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
- 2000-05-16 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 | $17.05 | $17.05 | 561,300 | — | — |
| 2014-12-30 | $17.27 | $17.27 | 601,200 | — | — |
| 2014-12-29 | $17.31 | $17.31 | 813,900 | — | — |
| 2014-12-26 | $17.67 | $17.67 | 531,800 | — | — |
| 2014-12-24 | $17.61 | $17.61 | 450,200 | — | — |
| 2014-12-23 | $17.50 | $17.50 | 1,097,100 | — | — |
| 2014-12-22 | $17.53 | $17.53 | 701,900 | — | — |
| 2014-12-19 | $17.60 | $17.60 | 0 | — | — |
| 2014-12-18 | $17.60 | $17.60 | 759,900 | — | — |
| 2014-12-17 | $17.37 | $17.37 | 688,900 | — | — |
| 2014-12-16 | $17.22 | $17.22 | 1,063,100 | — | — |
| 2014-12-15 | $17.18 | $17.18 | 993,100 | — | — |
| 2014-12-12 | $17.40 | $17.40 | 1,257,800 | — | — |
| 2014-12-11 | $17.75 | $17.75 | 813,200 | — | — |
| 2014-12-10 | $17.71 | $17.71 | 891,000 | — | — |
| 2014-12-09 | $17.98 | $17.98 | 422,800 | — | — |
| 2014-12-08 | $18.04 | $18.04 | 480,200 | — | — |
| 2014-12-05 | $18.22 | $18.22 | 620,400 | — | — |
| 2014-12-04 | $18.17 | $18.17 | 698,800 | — | — |
| 2014-12-03 | $18.16 | $18.16 | 426,100 | — | — |
| 2014-12-02 | $18.00 | $18.00 | 567,400 | — | — |
| 2014-12-01 | $17.90 | $17.90 | 450,000 | — | — |
| 2014-11-28 | $17.99 | $17.99 | 111,600 | — | — |
| 2014-11-26 | $23.20 | $23.20 | 2,800 | — | — |
| 2014-11-25 | $17.48 | $17.48 | 4,400 | — | — |
| 2014-11-24 | $17.58 | $17.58 | 6,800 | — | — |
| 2014-11-21 | $17.39 | $17.39 | 7,000 | — | — |
| 2014-11-20 | $17.32 | $17.32 | 757,800 | — | — |
| 2014-11-19 | $17.50 | $17.50 | 681,900 | — | — |
| 2014-11-18 | $17.52 | $17.52 | 504,800 | — | — |
| 2014-11-17 | $17.45 | $17.45 | 825,100 | — | — |
| 2014-11-14 | $17.54 | $17.54 | 675,200 | — | — |
| 2014-11-13 | $17.54 | $17.54 | 1,067,100 | — | — |
| 2014-11-12 | $17.38 | $17.38 | 764,600 | — | — |
| 2014-11-11 | $17.33 | $17.33 | 804,300 | — | — |
| 2014-11-10 | $17.11 | $17.11 | 791,400 | — | — |
| 2014-11-07 | $17.06 | $17.06 | 1,324,300 | — | — |
| 2014-11-06 | $17.10 | $17.10 | 1,967,500 | — | — |
| 2014-11-05 | $17.23 | $17.23 | 2,167,400 | — | — |
| 2014-11-04 | $17.15 | $17.15 | 1,379,600 | — | — |
| 2014-11-03 | $17.17 | $17.17 | 1,340,300 | — | — |
| 2014-10-31 | $17.38 | $17.38 | 2,097,300 | — | — |
| 2014-10-30 | $17.09 | $17.09 | 2,921,400 | — | — |
| 2014-10-29 | $17.12 | $17.12 | 3,109,000 | — | — |
| 2014-10-28 | $17.39 | $17.39 | 4,023,100 | — | — |
| 2014-10-27 | $16.23 | $16.23 | 2,274,600 | — | — |
| 2014-10-24 | $16.45 | $16.45 | 1,754,100 | — | — |
| 2014-10-23 | $16.34 | $16.34 | 2,336,500 | — | — |
| 2014-10-22 | $16.19 | $16.19 | 2,129,000 | — | — |
| 2014-10-21 | $16.34 | $16.34 | 1,872,900 | — | — |
| 2014-10-20 | $16.05 | $16.05 | 1,888,600 | — | — |
| 2014-10-17 | $15.84 | $15.84 | 4,676,800 | — | — |
| 2014-10-16 | $15.39 | $15.39 | 4,482,000 | — | — |
| 2014-10-15 | $15.71 | $15.71 | 4,547,200 | — | — |
| 2014-10-14 | $15.96 | $15.96 | 3,162,300 | — | — |
| 2014-10-13 | $15.90 | $15.90 | 2,357,600 | — | — |
| 2014-10-10 | $15.91 | $15.91 | 2,658,800 | — | — |
| 2014-10-09 | $16.18 | $16.18 | 6,007,400 | — | — |
| 2014-10-08 | $16.84 | $16.84 | 6,281,400 | — | — |
| 2014-10-07 | $16.55 | $16.55 | 6,092,600 | — | — |
| 2014-10-06 | $16.90 | $16.90 | 6,175,500 | — | — |
| 2014-10-03 | $16.80 | $16.80 | 3,255,000 | — | — |
| 2014-10-02 | $17.20 | $17.20 | 1,976,600 | — | — |
| 2014-10-01 | $17.33 | $17.33 | 2,072,100 | — | — |
| 2014-09-30 | $17.37 | $17.37 | 1,973,300 | — | — |
| 2014-09-29 | $17.53 | $17.53 | 2,593,500 | — | — |
| 2014-09-26 | $17.65 | $17.65 | 1,863,100 | — | — |
| 2014-09-25 | $17.42 | $17.42 | 2,537,000 | — | — |
| 2014-09-24 | $17.62 | $17.62 | 2,921,100 | — | — |
| 2014-09-23 | $17.30 | $17.30 | 1,932,300 | — | — |
| 2014-09-22 | $17.39 | $17.39 | 2,347,200 | — | — |
| 2014-09-19 | $17.68 | $17.68 | 4,136,300 | — | — |
| 2014-09-18 | $17.76 | $17.76 | 2,317,600 | — | — |
| 2014-09-17 | $17.58 | $17.58 | 1,722,300 | — | — |
| 2014-09-16 | $17.55 | $17.55 | 1,386,300 | — | — |
| 2014-09-15 | $17.51 | $17.51 | 1,642,600 | — | — |
| 2014-09-12 | $17.66 | $17.66 | 2,110,900 | — | — |
| 2014-09-11 | $17.55 | $17.55 | 2,269,200 | — | — |
| 2014-09-10 | $17.61 | $17.61 | 1,060,100 | — | — |
| 2014-09-09 | $17.53 | $17.53 | 1,228,900 | — | — |
| 2014-09-08 | $17.61 | $17.61 | 1,448,700 | — | — |
| 2014-09-05 | $17.76 | $17.76 | 1,577,300 | — | — |
| 2014-09-04 | $17.84 | $17.84 | 2,565,300 | — | — |
| 2014-09-03 | $17.87 | $17.87 | 2,014,200 | — | — |
| 2014-09-02 | $17.85 | $17.85 | 1,739,000 | — | — |
| 2014-08-29 | $17.94 | $17.94 | 2,508,600 | — | — |
| 2014-08-28 | $17.93 | $17.93 | 2,111,000 | — | — |
| 2014-08-27 | $18.02 | $18.02 | 1,601,500 | — | — |
| 2014-08-26 | $17.96 | $17.96 | 2,581,400 | — | — |
| 2014-08-25 | $17.85 | $17.85 | 1,895,300 | — | — |
| 2014-08-22 | $17.68 | $17.68 | 1,769,200 | — | — |
| 2014-08-21 | $17.94 | $17.94 | 2,049,200 | — | — |
| 2014-08-20 | $17.65 | $17.65 | 1,406,700 | — | — |
| 2014-08-19 | $17.71 | $17.71 | 1,121,500 | — | — |
| 2014-08-18 | $17.69 | $17.69 | 1,081,200 | — | — |
| 2014-08-15 | $17.57 | $17.57 | 2,110,300 | — | — |
| 2014-08-14 | $17.67 | $17.67 | 1,684,400 | — | — |
| 2014-08-13 | $17.47 | $17.47 | 1,158,700 | — | — |
| 2014-08-12 | $17.32 | $17.32 | 1,693,100 | — | — |
| 2014-08-11 | $17.30 | $17.30 | 1,434,000 | — | — |
| 2014-08-08 | $17.42 | $17.42 | 4,683,600 | — | — |
| 2014-08-07 | $16.83 | $16.83 | 1,896,300 | — | — |
| 2014-08-06 | $16.94 | $16.94 | 1,805,900 | — | — |
| 2014-08-05 | $16.89 | $16.89 | 3,618,500 | — | — |
| 2014-08-04 | $17.20 | $17.20 | 3,023,900 | — | — |
| 2014-08-01 | $17.18 | $17.18 | 3,433,000 | — | — |
| 2014-07-31 | $17.17 | $17.17 | 3,776,200 | — | — |
| 2014-07-30 | $17.68 | $17.68 | 5,346,000 | — | — |
| 2014-07-29 | $17.91 | $17.91 | 2,662,000 | — | — |
| 2014-07-28 | $18.32 | $18.32 | 2,351,000 | — | — |
| 2014-07-25 | $18.37 | $18.37 | 985,000 | — | — |
| 2014-07-24 | $18.48 | $18.48 | 1,311,800 | — | — |
| 2014-07-23 | $18.24 | $18.24 | 2,635,200 | — | — |
| 2014-07-22 | $18.17 | $18.17 | 2,002,300 | — | — |
| 2014-07-21 | $18.30 | $18.30 | 1,419,400 | — | — |
| 2014-07-18 | $18.32 | $18.32 | 2,307,700 | — | — |
| 2014-07-17 | $18.32 | $18.32 | 1,611,600 | — | — |
| 2014-07-16 | $18.72 | $18.72 | 1,800,600 | — | — |
| 2014-07-15 | $18.53 | $18.53 | 1,533,100 | — | — |
| 2014-07-14 | $18.46 | $18.46 | 1,281,800 | — | — |
| 2014-07-11 | $18.21 | $18.21 | 1,385,200 | — | — |
| 2014-07-10 | $18.21 | $18.21 | 1,816,800 | — | — |
| 2014-07-09 | $18.39 | $18.39 | 1,845,900 | — | — |
| 2014-07-08 | $18.26 | $18.26 | 2,470,600 | — | — |
| 2014-07-07 | $18.53 | $18.53 | 1,424,700 | — | — |
| 2014-07-03 | $18.83 | $18.83 | 779,300 | — | — |
| 2014-07-02 | $18.68 | $18.68 | 1,999,500 | — | — |
| 2014-07-01 | $18.52 | $18.52 | 3,350,000 | — | — |
| 2014-06-30 | $18.32 | $18.32 | 1,981,400 | — | — |
| 2014-06-27 | $18.34 | $18.34 | 3,043,700 | — | — |
| 2014-06-26 | $18.47 | $18.47 | 3,673,400 | — | — |
| 2014-06-25 | $18.93 | $18.93 | 4,366,800 | — | — |
| 2014-06-24 | $18.59 | $18.59 | 2,942,600 | — | — |
| 2014-06-23 | $18.98 | $18.98 | 1,491,300 | — | — |
| 2014-06-20 | $19.05 | $19.05 | 1,580,100 | — | — |
| 2014-06-19 | $19.21 | $19.21 | 2,794,500 | — | — |
| 2014-06-18 | $19.58 | $19.58 | 2,046,900 | — | — |
| 2014-06-17 | $19.42 | $19.42 | 3,949,700 | — | — |
| 2014-06-16 | $19.31 | $19.31 | 1,876,300 | — | — |
| 2014-06-13 | $19.42 | $19.42 | 3,707,400 | — | — |
| 2014-06-12 | $19.67 | $19.67 | 5,181,300 | — | — |
| 2014-06-11 | $19.97 | $19.97 | 5,574,100 | — | — |
| 2014-06-10 | $20.39 | $20.39 | 3,276,100 | — | — |
| 2014-06-09 | $20.28 | $20.28 | 1,069,000 | — | — |
| 2014-06-06 | $20.28 | $20.28 | 989,400 | — | — |
| 2014-06-05 | $20.04 | $20.04 | 1,000,000 | — | — |
| 2014-06-04 | $19.93 | $19.93 | 1,068,900 | — | — |
| 2014-06-03 | $19.99 | $19.99 | 1,898,700 | — | — |
| 2014-06-02 | $20.12 | $20.12 | 1,394,000 | — | — |
| 2014-05-30 | $20.13 | $20.13 | 1,606,200 | — | — |
| 2014-05-29 | $20.24 | $20.24 | 1,615,200 | — | — |
| 2014-05-28 | $20.33 | $20.33 | 926,100 | — | — |
| 2014-05-27 | $20.19 | $20.19 | 1,650,600 | — | — |
| 2014-05-23 | $20.13 | $20.13 | 1,164,900 | — | — |
| 2014-05-22 | $19.93 | $19.93 | 450,600 | — | — |
| 2014-05-21 | $19.93 | $19.93 | 1,247,700 | — | — |
| 2014-05-20 | $19.72 | $19.72 | 1,009,600 | — | — |
| 2014-05-19 | $19.79 | $19.79 | 1,106,600 | — | — |
| 2014-05-16 | $19.91 | $19.91 | 999,100 | — | — |
| 2014-05-15 | $19.95 | $19.95 | 1,455,200 | — | — |
| 2014-05-14 | $20.43 | $20.43 | 1,063,200 | — | — |
| 2014-05-13 | $20.44 | $20.44 | 870,100 | — | — |
| 2014-05-12 | $20.46 | $20.46 | 1,093,500 | — | — |
| 2014-05-09 | $20.59 | $20.59 | 1,212,700 | — | — |
| 2014-05-08 | $20.78 | $20.78 | 1,646,200 | — | — |
| 2014-05-07 | $21.00 | $21.00 | 2,198,900 | — | — |
| 2014-05-06 | $20.91 | $20.91 | 2,080,500 | — | — |
| 2014-05-05 | $20.84 | $20.84 | 1,372,700 | — | — |
| 2014-05-02 | $20.87 | $20.87 | 1,160,800 | — | — |
| 2014-05-01 | $21.02 | $21.02 | 850,900 | — | — |
| 2014-04-30 | $20.91 | $20.91 | 1,052,300 | — | — |
| 2014-04-29 | $20.72 | $20.72 | 1,778,100 | — | — |
| 2014-04-28 | $20.37 | $20.37 | 2,005,300 | — | — |
| 2014-04-25 | $20.28 | $20.28 | 987,700 | — | — |
| 2014-04-24 | $20.54 | $20.54 | 1,050,700 | — | — |
| 2014-04-23 | $20.52 | $20.52 | 1,485,900 | — | — |
| 2014-04-22 | $20.60 | $20.60 | 956,300 | — | — |
| 2014-04-21 | $20.34 | $20.34 | 1,762,300 | — | — |
| 2014-04-17 | $20.25 | $20.25 | 2,371,600 | — | — |
| 2014-04-16 | $19.97 | $19.97 | 1,903,200 | — | — |
| 2014-04-15 | $19.86 | $19.86 | 2,159,400 | — | — |
| 2014-04-14 | $19.91 | $19.91 | 1,866,700 | — | — |
| 2014-04-11 | $20.10 | $20.10 | 2,598,100 | — | — |
| 2014-04-10 | $20.34 | $20.34 | 1,519,100 | — | — |
| 2014-04-09 | $20.69 | $20.69 | 770,400 | — | — |
| 2014-04-08 | $20.46 | $20.46 | 1,122,500 | — | — |
| 2014-04-07 | $20.44 | $20.44 | 1,354,900 | — | — |
| 2014-04-04 | $20.65 | $20.65 | 1,445,100 | — | — |
| 2014-04-03 | $20.95 | $20.95 | 1,065,400 | — | — |
| 2014-04-02 | $21.09 | $21.09 | 1,242,100 | — | — |
| 2014-04-01 | $21.15 | $21.15 | 1,832,800 | — | — |
| 2014-03-31 | $20.72 | $20.72 | 1,812,600 | — | — |
| 2014-03-28 | $20.26 | $20.26 | 1,648,100 | — | — |
| 2014-03-27 | $20.28 | $20.28 | 1,373,000 | — | — |
| 2014-03-26 | $20.31 | $20.31 | 1,341,000 | — | — |
| 2014-03-25 | $20.43 | $20.43 | 1,818,700 | — | — |
| 2014-03-24 | $20.30 | $20.30 | 1,127,900 | — | — |
| 2014-03-21 | $20.30 | $20.30 | 1,876,200 | — | — |
| 2014-03-20 | $20.80 | $20.80 | 1,251,500 | — | — |
| 2014-03-19 | $20.52 | $20.52 | 2,031,600 | — | — |
| 2014-03-18 | $20.74 | $20.74 | 1,588,500 | — | — |
| 2014-03-17 | $20.41 | $20.41 | 1,969,400 | — | — |
| 2014-03-14 | $20.26 | $20.26 | 3,592,600 | — | — |
| 2014-03-13 | $20.93 | $20.93 | 4,488,600 | — | — |
| 2014-03-12 | $21.01 | $21.01 | 1,806,300 | — | — |
| 2014-03-11 | $20.95 | $20.95 | 2,549,100 | — | — |
| 2014-03-10 | $21.12 | $21.12 | 2,375,300 | — | — |
| 2014-03-07 | $21.28 | $21.28 | 3,026,300 | — | — |
| 2014-03-06 | $21.40 | $21.40 | 2,068,000 | — | — |
| 2014-03-05 | $21.00 | $21.00 | 1,662,900 | — | — |
| 2014-03-04 | $20.91 | $20.91 | 3,151,600 | — | — |
| 2014-03-03 | $20.46 | $20.46 | 6,582,000 | — | — |
| 2014-02-28 | $21.36 | $21.36 | 2,456,500 | — | — |
| 2014-02-27 | $21.10 | $21.10 | 3,272,700 | — | — |
| 2014-02-26 | $20.58 | $20.58 | 1,430,100 | — | — |
| 2014-02-25 | $20.65 | $20.65 | 1,169,400 | — | — |
| 2014-02-24 | $20.85 | $20.85 | 1,442,100 | — | — |
| 2014-02-21 | $20.75 | $20.75 | 1,692,900 | — | — |
| 2014-02-20 | $20.85 | $20.85 | 1,732,000 | — | — |
| 2014-02-19 | $20.80 | $20.80 | 1,017,300 | — | — |
| 2014-02-18 | $21.05 | $21.05 | 1,836,000 | — | — |
| 2014-02-14 | $20.84 | $20.84 | 1,018,400 | — | — |
| 2014-02-13 | $20.96 | $20.96 | 1,209,400 | — | — |
| 2014-02-12 | $20.82 | $20.82 | 1,537,100 | — | — |
| 2014-02-11 | $20.77 | $20.77 | 2,562,100 | — | — |
| 2014-02-10 | $20.61 | $20.61 | 1,112,700 | — | — |
| 2014-02-07 | $20.66 | $20.66 | 1,427,900 | — | — |
| 2014-02-06 | $20.39 | $20.39 | 2,562,500 | — | — |
| 2014-02-05 | $20.22 | $20.22 | 2,584,400 | — | — |
| 2014-02-04 | $20.36 | $20.36 | 4,281,300 | — | — |
| 2014-02-03 | $19.22 | $19.22 | 2,335,200 | — | — |
| 2014-01-31 | $19.87 | $19.87 | 1,777,500 | — | — |
| 2014-01-30 | $20.01 | $20.01 | 1,335,200 | — | — |
| 2014-01-29 | $19.96 | $19.96 | 1,585,400 | — | — |
| 2014-01-28 | $20.37 | $20.37 | 1,598,600 | — | — |
| 2014-01-27 | $19.83 | $19.83 | 1,818,300 | — | — |
| 2014-01-24 | $19.93 | $19.93 | 2,230,900 | — | — |
| 2014-01-23 | $20.46 | $20.46 | 2,081,200 | — | — |
| 2014-01-22 | $20.63 | $20.63 | 1,511,200 | — | — |
| 2014-01-21 | $20.70 | $20.70 | 2,140,700 | — | — |
| 2014-01-17 | $20.77 | $20.77 | 2,345,700 | — | — |
| 2014-01-16 | $20.95 | $20.95 | 2,182,400 | — | — |
| 2014-01-15 | $20.81 | $20.81 | 2,413,700 | — | — |
| 2014-01-14 | $20.77 | $20.77 | 3,153,600 | — | — |
| 2014-01-13 | $20.63 | $20.63 | 2,870,200 | — | — |
| 2014-01-10 | $20.28 | $20.28 | 1,964,500 | — | — |
| 2014-01-09 | $20.08 | $20.08 | 2,718,200 | — | — |
| 2014-01-08 | $20.00 | $20.00 | 3,625,100 | — | — |
| 2014-01-07 | $19.59 | $19.59 | 3,650,700 | — | — |
| 2014-01-06 | $19.12 | $19.12 | 2,549,200 | — | — |
| 2014-01-03 | $18.93 | $18.93 | 3,139,800 | — | — |
| 2014-01-02 | $18.62 | $18.62 | 3,620,500 | — | — |