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
- 2012-03-23 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 | $19.54 | $19.54 | 3,271,300 | — | — |
| 2014-12-30 | $19.61 | $19.61 | 6,505,500 | — | — |
| 2014-12-29 | $19.28 | $19.28 | 3,452,300 | — | — |
| 2014-12-26 | $19.96 | $19.96 | 1,716,700 | — | — |
| 2014-12-24 | $19.95 | $19.95 | 2,618,000 | — | — |
| 2014-12-23 | $19.54 | $19.54 | 3,706,300 | — | — |
| 2014-12-22 | $20.07 | $20.07 | 4,332,800 | — | — |
| 2014-12-19 | $20.63 | $20.63 | 9,577,300 | — | — |
| 2014-12-18 | $20.33 | $20.33 | 11,769,000 | — | — |
| 2014-12-17 | $19.05 | $19.05 | 13,016,800 | — | — |
| 2014-12-16 | $19.83 | $19.83 | 5,709,400 | — | — |
| 2014-12-15 | $20.50 | $20.50 | 6,083,100 | — | — |
| 2014-12-12 | $19.70 | $19.70 | 9,055,700 | — | — |
| 2014-12-11 | $20.19 | $20.19 | 8,102,100 | — | — |
| 2014-12-10 | $20.65 | $20.65 | 6,401,500 | — | — |
| 2014-12-09 | $21.56 | $21.56 | 5,829,500 | — | — |
| 2014-12-08 | $21.45 | $21.45 | 7,264,300 | — | — |
| 2014-12-05 | $22.21 | $22.21 | 5,905,600 | — | — |
| 2014-12-04 | $21.75 | $21.75 | 4,455,500 | — | — |
| 2014-12-03 | $21.59 | $21.59 | 7,514,200 | — | — |
| 2014-12-02 | $22.17 | $22.17 | 5,185,000 | — | — |
| 2014-12-01 | $22.40 | $22.40 | 7,792,200 | — | — |
| 2014-11-28 | $22.86 | $22.86 | 2,724,500 | — | — |
| 2014-11-26 | $22.94 | $22.94 | 5,569,400 | — | — |
| 2014-11-25 | $21.98 | $21.98 | 8,338,100 | — | — |
| 2014-11-24 | $22.72 | $22.72 | 5,227,200 | — | — |
| 2014-11-21 | $22.68 | $22.68 | 8,522,700 | — | — |
| 2014-11-20 | $22.64 | $22.64 | 7,107,400 | — | — |
| 2014-11-19 | $22.44 | $22.44 | 33,132,100 | — | — |
| 2014-11-18 | $23.71 | $23.71 | 13,238,700 | — | — |
| 2014-11-17 | $23.99 | $23.99 | 7,442,100 | — | — |
| 2014-11-14 | $24.47 | $24.47 | 5,329,800 | — | — |
| 2014-11-13 | $24.44 | $24.44 | 5,047,700 | — | — |
| 2014-11-12 | $23.88 | $23.88 | 6,324,800 | — | — |
| 2014-11-11 | $24.55 | $24.55 | 6,642,100 | — | — |
| 2014-11-10 | $24.51 | $24.51 | 9,665,600 | — | — |
| 2014-11-07 | $23.34 | $23.34 | 7,302,100 | — | — |
| 2014-11-06 | $23.38 | $23.38 | 6,345,600 | — | — |
| 2014-11-05 | $22.71 | $22.71 | 10,472,700 | — | — |
| 2014-11-04 | $23.67 | $23.67 | 6,394,000 | — | — |
| 2014-11-03 | $22.86 | $22.86 | 13,404,000 | — | — |
| 2014-10-31 | $22.93 | $22.93 | 8,055,000 | — | — |
| 2014-10-30 | $21.99 | $21.99 | 5,700,000 | — | — |
| 2014-10-29 | $21.62 | $21.62 | 8,226,000 | — | — |
| 2014-10-28 | $21.80 | $21.80 | 7,692,000 | — | — |
| 2014-10-27 | $21.07 | $21.07 | 7,249,000 | — | — |
| 2014-10-24 | $21.36 | $21.36 | 8,560,000 | — | — |
| 2014-10-23 | $21.04 | $21.04 | 11,533,000 | — | — |
| 2014-10-22 | $20.50 | $20.50 | 13,828,000 | — | — |
| 2014-10-21 | $20.00 | $20.00 | 9,137,000 | — | — |
| 2014-10-20 | $19.60 | $19.60 | 6,518,000 | — | — |
| 2014-10-17 | $19.19 | $19.19 | 9,719,000 | — | — |
| 2014-10-16 | $18.93 | $18.93 | 13,177,000 | — | — |
| 2014-10-15 | $18.57 | $18.57 | 14,139,000 | — | — |
| 2014-10-14 | $17.67 | $17.67 | 17,851,000 | — | — |
| 2014-10-13 | $17.06 | $17.06 | 17,155,000 | — | — |
| 2014-10-10 | $18.03 | $18.03 | 11,673,000 | — | — |
| 2014-10-09 | $18.95 | $18.95 | 8,650,000 | — | — |
| 2014-10-08 | $19.22 | $19.22 | 7,604,000 | — | — |
| 2014-10-07 | $18.66 | $18.66 | 5,843,000 | — | — |
| 2014-10-06 | $19.42 | $19.42 | 5,162,000 | — | — |
| 2014-10-03 | $19.55 | $19.55 | 9,622,000 | — | — |
| 2014-10-02 | $18.80 | $18.80 | 10,853,000 | — | — |
| 2014-10-01 | $18.34 | $18.34 | 14,873,000 | — | — |
| 2014-09-30 | $18.90 | $18.90 | 9,741,000 | — | — |
| 2014-09-29 | $19.60 | $19.60 | 9,648,000 | — | — |
| 2014-09-26 | $19.90 | $19.90 | 8,779,000 | — | — |
| 2014-09-25 | $20.00 | $20.00 | 10,919,000 | — | — |
| 2014-09-24 | $20.98 | $20.98 | 10,050,000 | — | — |
| 2014-09-23 | $20.92 | $20.92 | 15,170,000 | — | — |
| 2014-09-22 | $20.07 | $20.07 | 11,074,000 | — | — |
| 2014-09-19 | $20.90 | $20.90 | 15,621,000 | — | — |
| 2014-09-18 | $20.63 | $20.63 | 10,085,000 | — | — |
| 2014-09-17 | $19.97 | $19.97 | 7,403,000 | — | — |
| 2014-09-16 | $19.80 | $19.80 | 14,906,000 | — | — |
| 2014-09-15 | $19.66 | $19.66 | 15,967,000 | — | — |
| 2014-09-12 | $20.72 | $20.72 | 7,038,000 | — | — |
| 2014-09-11 | $20.97 | $20.97 | 7,570,000 | — | — |
| 2014-09-10 | $20.66 | $20.66 | 12,298,000 | — | — |
| 2014-09-09 | $21.00 | $21.01 | 9,249,000 | — | — |
| 2014-09-08 | $21.38 | $21.38 | 11,214,000 | — | — |
| 2014-09-05 | $20.55 | $20.55 | 5,318,000 | — | — |
| 2014-09-04 | $20.77 | $20.77 | 10,923,000 | — | — |
| 2014-09-03 | $21.24 | $21.24 | 13,491,000 | — | — |
| 2014-09-02 | $20.70 | $20.70 | 17,300,000 | — | — |
| 2014-08-29 | $19.66 | $19.66 | 27,713,000 | — | — |
| 2014-08-28 | $20.90 | $20.90 | 9,786,000 | — | — |
| 2014-08-27 | $21.41 | $21.41 | 6,353,000 | — | — |
| 2014-08-26 | $21.69 | $21.69 | 4,216,000 | — | — |
| 2014-08-25 | $21.80 | $21.80 | 6,133,000 | — | — |
| 2014-08-22 | $21.32 | $21.32 | 6,682,000 | — | — |
| 2014-08-21 | $21.41 | $21.41 | 6,154,000 | — | — |
| 2014-08-20 | $21.59 | $21.59 | 4,764,000 | — | — |
| 2014-08-19 | $21.58 | $21.58 | 10,522,000 | — | — |
| 2014-08-18 | $22.14 | $22.14 | 8,551,000 | — | — |
| 2014-08-15 | $21.85 | $21.85 | 18,169,000 | — | — |
| 2014-08-14 | $21.73 | $21.73 | 33,978,000 | — | — |
| 2014-08-13 | $22.92 | $22.92 | 23,774,000 | — | — |
| 2014-08-12 | $21.96 | $21.96 | 12,651,000 | — | — |
| 2014-08-11 | $21.65 | $21.65 | 10,524,000 | — | — |
| 2014-08-08 | $20.74 | $20.74 | 5,743,000 | — | — |
| 2014-08-07 | $20.81 | $20.81 | 4,558,000 | — | — |
| 2014-08-06 | $20.55 | $20.55 | 8,561,000 | — | — |
| 2014-08-05 | $20.43 | $20.43 | 8,348,000 | — | — |
| 2014-08-04 | $20.78 | $20.78 | 5,788,000 | — | — |
| 2014-08-01 | $20.79 | $20.79 | 9,309,000 | — | — |
| 2014-07-31 | $20.55 | $20.55 | 8,510,000 | — | — |
| 2014-07-30 | $21.18 | $21.19 | 4,754,000 | — | — |
| 2014-07-29 | $21.19 | $21.19 | 5,050,000 | — | — |
| 2014-07-28 | $21.55 | $21.55 | 6,559,000 | — | — |
| 2014-07-25 | $21.35 | $21.35 | 4,029,000 | — | — |
| 2014-07-24 | $21.35 | $21.35 | 7,100,000 | — | — |
| 2014-07-23 | $21.07 | $21.07 | 7,341,000 | — | — |
| 2014-07-22 | $21.15 | $21.15 | 13,271,000 | — | — |
| 2014-07-21 | $20.42 | $20.42 | 9,691,000 | — | — |
| 2014-07-18 | $19.86 | $19.86 | 5,091,000 | — | — |
| 2014-07-17 | $19.29 | $19.29 | 5,153,000 | — | — |
| 2014-07-16 | $19.79 | $19.79 | 5,518,000 | — | — |
| 2014-07-15 | $19.69 | $19.69 | 8,061,000 | — | — |
| 2014-07-14 | $19.75 | $19.75 | 9,715,000 | — | — |
| 2014-07-11 | $19.13 | $19.13 | 4,968,000 | — | — |
| 2014-07-10 | $18.72 | $18.72 | 8,181,000 | — | — |
| 2014-07-09 | $18.59 | $18.59 | 8,829,000 | — | — |
| 2014-07-08 | $18.21 | $18.21 | 13,366,000 | — | — |
| 2014-07-07 | $19.55 | $19.55 | 7,518,000 | — | — |
| 2014-07-03 | $19.90 | $19.90 | 4,549,000 | — | — |
| 2014-07-02 | $19.72 | $19.72 | 10,272,000 | — | — |
| 2014-07-01 | $19.56 | $19.56 | 7,790,000 | — | — |
| 2014-06-30 | $18.77 | $18.77 | 8,011,000 | — | — |
| 2014-06-27 | $18.86 | $18.86 | 10,859,000 | — | — |
| 2014-06-26 | $18.20 | $18.20 | 4,645,000 | — | — |
| 2014-06-25 | $18.03 | $18.03 | 7,649,000 | — | — |
| 2014-06-24 | $17.91 | $17.91 | 7,119,000 | — | — |
| 2014-06-23 | $18.00 | $18.01 | 5,406,000 | — | — |
| 2014-06-20 | $17.96 | $17.96 | 16,020,000 | — | — |
| 2014-06-19 | $18.49 | $18.49 | 6,894,000 | — | — |
| 2014-06-18 | $18.90 | $18.90 | 12,391,000 | — | — |
| 2014-06-17 | $18.51 | $18.51 | 14,115,000 | — | — |
| 2014-06-16 | $18.32 | $18.32 | 13,343,000 | — | — |
| 2014-06-13 | $17.70 | $17.70 | 8,143,000 | — | — |
| 2014-06-12 | $17.99 | $17.99 | 12,794,000 | — | — |
| 2014-06-11 | $18.09 | $18.09 | 17,669,000 | — | — |
| 2014-06-10 | $18.64 | $18.64 | 12,144,000 | — | — |
| 2014-06-09 | $18.20 | $18.20 | 15,275,000 | — | — |
| 2014-06-06 | $17.74 | $17.74 | 20,303,000 | — | — |
| 2014-06-05 | $17.60 | $17.60 | 16,777,000 | — | — |
| 2014-06-04 | $16.56 | $16.56 | 7,037,000 | — | — |
| 2014-06-03 | $16.38 | $16.38 | 4,242,000 | — | — |
| 2014-06-02 | $16.34 | $16.34 | 6,080,000 | — | — |
| 2014-05-30 | $16.27 | $16.27 | 9,383,000 | — | — |
| 2014-05-29 | $16.81 | $16.81 | 7,157,000 | — | — |
| 2014-05-28 | $16.86 | $16.86 | 6,205,000 | — | — |
| 2014-05-27 | $16.77 | $16.77 | 8,278,000 | — | — |
| 2014-05-23 | $16.70 | $16.70 | 11,577,000 | — | — |
| 2014-05-22 | $16.68 | $16.68 | 12,729,000 | — | — |
| 2014-05-21 | $17.29 | $17.29 | 13,967,000 | — | — |
| 2014-05-20 | $16.91 | $16.91 | 15,156,000 | — | — |
| 2014-05-19 | $16.52 | $16.52 | 15,185,000 | — | — |
| 2014-05-16 | $15.99 | $15.99 | 16,481,000 | — | — |
| 2014-05-15 | $16.45 | $16.45 | 50,842,000 | — | — |
| 2014-05-14 | $15.00 | $15.00 | 23,708,000 | — | — |
| 2014-05-13 | $14.65 | $14.65 | 9,946,000 | — | — |
| 2014-05-12 | $14.67 | $14.67 | 11,350,000 | — | — |
| 2014-05-09 | $13.67 | $13.67 | 11,097,000 | — | — |
| 2014-05-08 | $13.18 | $13.18 | 15,642,000 | — | — |
| 2014-05-07 | $13.79 | $13.79 | 19,855,000 | — | — |
| 2014-05-06 | $14.75 | $14.75 | 8,627,000 | — | — |
| 2014-05-05 | $15.93 | $15.93 | 10,540,000 | — | — |
| 2014-05-02 | $14.99 | $14.99 | 8,596,000 | — | — |
| 2014-05-01 | $14.86 | $14.86 | 9,423,000 | — | — |
| 2014-04-30 | $14.02 | $14.02 | 11,285,000 | — | — |
| 2014-04-29 | $14.05 | $14.05 | 8,773,000 | — | — |
| 2014-04-28 | $13.74 | $13.74 | 17,070,000 | — | — |
| 2014-04-25 | $14.26 | $14.26 | 14,704,000 | — | — |
| 2014-04-24 | $15.56 | $15.56 | 10,716,000 | — | — |
| 2014-04-23 | $15.64 | $15.64 | 12,306,000 | — | — |
| 2014-04-22 | $15.36 | $15.36 | 10,597,000 | — | — |
| 2014-04-21 | $14.94 | $14.94 | 7,291,000 | — | — |
| 2014-04-17 | $14.87 | $14.87 | 13,688,000 | — | — |
| 2014-04-16 | $14.25 | $14.25 | 11,458,000 | — | — |
| 2014-04-15 | $14.00 | $14.00 | 16,897,000 | — | — |
| 2014-04-14 | $13.53 | $13.53 | 10,593,000 | — | — |
| 2014-04-11 | $13.49 | $13.49 | 10,539,000 | — | — |
| 2014-04-10 | $13.81 | $13.81 | 13,730,000 | — | — |
| 2014-04-09 | $15.03 | $15.03 | 11,261,000 | — | — |
| 2014-04-08 | $14.26 | $14.26 | 17,310,000 | — | — |
| 2014-04-07 | $12.84 | $12.84 | 25,301,000 | — | — |
| 2014-04-04 | $13.84 | $13.84 | 17,031,000 | — | — |
| 2014-04-03 | $14.55 | $14.55 | 12,222,000 | — | — |
| 2014-04-02 | $15.40 | $15.40 | 11,775,000 | — | — |
| 2014-04-01 | $15.97 | $15.97 | 17,462,000 | — | — |
| 2014-03-31 | $14.93 | $14.93 | 14,920,000 | — | — |
| 2014-03-28 | $13.80 | $13.80 | 12,869,000 | — | — |
| 2014-03-27 | $13.43 | $13.43 | 13,433,000 | — | — |
| 2014-03-26 | $13.76 | $13.76 | 11,630,000 | — | — |
| 2014-03-25 | $14.28 | $14.28 | 11,048,000 | — | — |
| 2014-03-24 | $13.82 | $13.82 | 15,061,000 | — | — |
| 2014-03-21 | $14.02 | $14.02 | 9,191,000 | — | — |
| 2014-03-20 | $14.04 | $14.04 | 21,299,000 | — | — |
| 2014-03-19 | $15.06 | $15.06 | 13,692,000 | — | — |
| 2014-03-18 | $15.17 | $15.17 | 7,162,000 | — | — |
| 2014-03-17 | $15.06 | $15.06 | 8,181,000 | — | — |
| 2014-03-14 | $15.08 | $15.08 | 13,263,000 | — | — |
| 2014-03-13 | $14.92 | $14.92 | 24,736,000 | — | — |
| 2014-03-12 | $15.52 | $15.52 | 45,733,000 | — | — |
| 2014-03-11 | $14.37 | $14.37 | 31,925,000 | — | — |
| 2014-03-10 | $15.85 | $15.85 | 13,229,000 | — | — |
| 2014-03-07 | $16.66 | $16.66 | 17,251,000 | — | — |
| 2014-03-06 | $17.60 | $17.60 | 13,208,000 | — | — |
| 2014-03-05 | $17.15 | $17.15 | 21,408,000 | — | — |
| 2014-03-04 | $16.92 | $16.92 | 73,326,000 | — | — |
| 2014-03-03 | $12.78 | $12.78 | 21,106,000 | — | — |
| 2014-02-28 | $13.13 | $13.13 | 14,176,000 | — | — |
| 2014-02-27 | $11.66 | $11.66 | 6,730,000 | — | — |
| 2014-02-26 | $11.70 | $11.70 | 15,052,000 | — | — |
| 2014-02-25 | $10.96 | $10.96 | 9,166,000 | — | — |
| 2014-02-24 | $11.20 | $11.20 | 7,514,000 | — | — |
| 2014-02-21 | $11.00 | $11.00 | 9,768,000 | — | — |
| 2014-02-20 | $11.41 | $11.41 | 5,181,000 | — | — |
| 2014-02-19 | $11.19 | $11.19 | 7,615,000 | — | — |
| 2014-02-18 | $11.60 | $11.60 | 8,939,000 | — | — |
| 2014-02-14 | $11.45 | $11.45 | 12,212,000 | — | — |
| 2014-02-13 | $11.46 | $11.46 | 11,444,000 | — | — |
| 2014-02-12 | $10.62 | $10.62 | 5,003,000 | — | — |
| 2014-02-11 | $10.30 | $10.30 | 5,137,000 | — | — |
| 2014-02-10 | $10.41 | $10.41 | 5,323,000 | — | — |
| 2014-02-07 | $10.35 | $10.35 | 7,586,000 | — | — |
| 2014-02-06 | $10.04 | $10.04 | 8,140,000 | — | — |
| 2014-02-05 | $9.82 | $9.82 | 9,560,000 | — | — |
| 2014-02-04 | $10.00 | $10.00 | 5,372,000 | — | — |
| 2014-02-03 | $9.87 | $9.87 | 11,265,000 | — | — |
| 2014-01-31 | $10.51 | $10.51 | 5,623,000 | — | — |
| 2014-01-30 | $10.59 | $10.59 | 9,986,000 | — | — |
| 2014-01-29 | $10.68 | $10.68 | 12,032,000 | — | — |
| 2014-01-28 | $10.47 | $10.47 | 12,102,000 | — | — |
| 2014-01-27 | $9.54 | $9.54 | 12,703,000 | — | — |
| 2014-01-24 | $9.76 | $9.76 | 17,048,000 | — | — |
| 2014-01-23 | $10.26 | $10.26 | 18,205,000 | — | — |
| 2014-01-22 | $10.78 | $10.78 | 10,682,000 | — | — |
| 2014-01-21 | $10.73 | $10.73 | 12,462,000 | — | — |
| 2014-01-17 | $10.18 | $10.18 | 5,771,000 | — | — |
| 2014-01-16 | $10.38 | $10.38 | 16,156,000 | — | — |
| 2014-01-15 | $9.64 | $9.64 | 9,287,000 | — | — |
| 2014-01-14 | $9.32 | $9.32 | 7,230,000 | — | — |
| 2014-01-13 | $8.83 | $8.83 | 8,177,000 | — | — |
| 2014-01-10 | $8.85 | $8.85 | 4,721,000 | — | — |
| 2014-01-09 | $8.84 | $8.84 | 12,229,000 | — | — |
| 2014-01-08 | $9.26 | $9.26 | 15,479,000 | — | — |
| 2014-01-07 | $9.05 | $9.05 | 10,729,000 | — | — |
| 2014-01-06 | $8.23 | $8.23 | 9,633,000 | — | — |
| 2014-01-03 | $8.51 | $8.51 | 7,042,000 | — | — |
| 2014-01-02 | $8.70 | $8.70 | 11,763,000 | — | — |