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
- 1998-11-16 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 | $17.68 | $66.99 | 956,200 | — | — |
| 2014-12-30 | $17.66 | $66.91 | 1,027,800 | — | — |
| 2014-12-29 | $17.66 | $66.91 | 725,600 | — | — |
| 2014-12-26 | $17.59 | $66.65 | 400,100 | — | — |
| 2014-12-24 | $17.77 | $67.33 | 394,000 | — | — |
| 2014-12-23 | $17.70 | $67.06 | 907,900 | — | — |
| 2014-12-22 | $17.62 | $66.76 | 1,267,300 | — | — |
| 2014-12-19 | $17.37 | $65.81 | 1,274,600 | — | — |
| 2014-12-18 | $17.45 | $66.12 | 1,323,000 | — | — |
| 2014-12-17 | $17.30 | $65.55 | 2,242,200 | — | — |
| 2014-12-16 | $16.74 | $63.43 | 2,334,000 | — | — |
| 2014-12-15 | $17.16 | $65.02 | 1,879,200 | — | — |
| 2014-12-12 | $17.58 | $66.61 | 2,238,100 | — | — |
| 2014-12-11 | $18.12 | $68.65 | 2,101,700 | — | — |
| 2014-12-10 | $18.37 | $69.60 | 2,420,600 | — | — |
| 2014-12-09 | $18.17 | $68.84 | 2,647,700 | — | — |
| 2014-12-08 | $18.41 | $69.75 | 1,924,600 | — | — |
| 2014-12-05 | $18.89 | $71.57 | 1,595,700 | — | — |
| 2014-12-04 | $18.76 | $71.08 | 1,020,200 | — | — |
| 2014-12-03 | $18.82 | $71.31 | 1,317,000 | — | — |
| 2014-12-02 | $18.93 | $71.72 | 2,363,700 | — | — |
| 2014-12-01 | $19.40 | $73.50 | 2,272,100 | — | — |
| 2014-11-28 | $20.56 | $77.28 | 889,600 | — | — |
| 2014-11-26 | $20.73 | $77.92 | 1,044,700 | — | — |
| 2014-11-25 | $20.25 | $76.11 | 1,417,200 | — | — |
| 2014-11-24 | $20.31 | $76.34 | 1,379,600 | — | — |
| 2014-11-21 | $20.90 | $78.56 | 2,330,100 | — | — |
| 2014-11-20 | $20.10 | $75.55 | 1,857,900 | — | — |
| 2014-11-19 | $20.02 | $75.25 | 1,712,500 | — | — |
| 2014-11-18 | $19.32 | $72.62 | 1,276,100 | — | — |
| 2014-11-17 | $19.07 | $71.68 | 1,526,300 | — | — |
| 2014-11-14 | $19.18 | $72.09 | 1,394,000 | — | — |
| 2014-11-13 | $19.14 | $71.94 | 1,991,300 | — | — |
| 2014-11-12 | $19.39 | $72.88 | 1,686,000 | — | — |
| 2014-11-11 | $19.11 | $71.83 | 1,548,600 | — | — |
| 2014-11-10 | $19.18 | $72.09 | 1,275,900 | — | — |
| 2014-11-07 | $19.24 | $72.32 | 1,621,000 | — | — |
| 2014-11-06 | $19.09 | $71.75 | 1,154,200 | — | — |
| 2014-11-05 | $19.45 | $73.11 | 1,373,200 | — | — |
| 2014-11-04 | $19.76 | $74.27 | 1,320,500 | — | — |
| 2014-11-03 | $20.05 | $75.36 | 1,655,600 | — | — |
| 2014-10-31 | $20.44 | $76.40 | 2,158,300 | — | — |
| 2014-10-30 | $19.37 | $72.40 | 1,944,200 | — | — |
| 2014-10-29 | $18.88 | $70.57 | 1,355,000 | — | — |
| 2014-10-28 | $18.86 | $70.50 | 1,232,800 | — | — |
| 2014-10-27 | $18.29 | $68.37 | 3,510,400 | — | — |
| 2014-10-24 | $18.92 | $70.72 | 2,338,900 | — | — |
| 2014-10-23 | $18.63 | $69.64 | 2,275,200 | — | — |
| 2014-10-22 | $19.25 | $71.95 | 1,128,700 | — | — |
| 2014-10-21 | $19.26 | $71.99 | 1,906,200 | — | — |
| 2014-10-20 | $19.60 | $73.26 | 1,251,100 | — | — |
| 2014-10-17 | $19.99 | $74.72 | 2,605,200 | — | — |
| 2014-10-16 | $19.43 | $72.63 | 1,721,200 | — | — |
| 2014-10-15 | $20.04 | $74.91 | 1,622,000 | — | — |
| 2014-10-14 | $20.34 | $76.03 | 1,613,500 | — | — |
| 2014-10-13 | $20.17 | $75.39 | 1,897,700 | — | — |
| 2014-10-10 | $19.84 | $74.16 | 1,476,000 | — | — |
| 2014-10-09 | $20.19 | $75.47 | 1,690,200 | — | — |
| 2014-10-08 | $20.41 | $76.29 | 2,299,200 | — | — |
| 2014-10-07 | $20.10 | $75.13 | 2,115,400 | — | — |
| 2014-10-06 | $19.95 | $74.57 | 3,036,100 | — | — |
| 2014-10-03 | $19.60 | $73.26 | 1,751,000 | — | — |
| 2014-10-02 | $19.32 | $72.22 | 2,970,900 | — | — |
| 2014-10-01 | $19.06 | $71.24 | 2,043,200 | — | — |
| 2014-09-30 | $19.68 | $73.20 | 1,419,900 | — | — |
| 2014-09-29 | $19.64 | $73.05 | 1,857,200 | — | — |
| 2014-09-26 | $20.63 | $76.73 | 920,000 | — | — |
| 2014-09-25 | $20.58 | $76.55 | 979,800 | — | — |
| 2014-09-24 | $20.92 | $77.81 | 1,449,200 | — | — |
| 2014-09-23 | $20.90 | $77.74 | 2,265,500 | — | — |
| 2014-09-22 | $21.29 | $79.19 | 2,683,000 | — | — |
| 2014-09-19 | $21.55 | $80.15 | 1,674,600 | — | — |
| 2014-09-18 | $21.65 | $80.53 | 2,116,300 | — | — |
| 2014-09-17 | $21.75 | $80.90 | 2,784,500 | — | — |
| 2014-09-16 | $21.98 | $81.75 | 2,059,900 | — | — |
| 2014-09-15 | $21.45 | $79.78 | 1,459,900 | — | — |
| 2014-09-12 | $21.32 | $79.30 | 2,297,100 | — | — |
| 2014-09-11 | $21.75 | $80.90 | 1,860,500 | — | — |
| 2014-09-10 | $21.64 | $80.49 | 1,668,500 | — | — |
| 2014-09-09 | $21.66 | $80.56 | 2,392,600 | — | — |
| 2014-09-08 | $22.34 | $83.09 | 2,859,900 | — | — |
| 2014-09-05 | $22.15 | $82.39 | 1,966,900 | — | — |
| 2014-09-04 | $21.78 | $81.01 | 1,910,900 | — | — |
| 2014-09-03 | $21.86 | $81.31 | 2,564,600 | — | — |
| 2014-09-02 | $21.38 | $79.52 | 3,354,700 | — | — |
| 2014-08-29 | $21.40 | $79.14 | 4,999,100 | — | — |
| 2014-08-28 | $19.52 | $72.19 | 1,967,100 | — | — |
| 2014-08-27 | $19.93 | $73.71 | 2,083,400 | — | — |
| 2014-08-26 | $19.31 | $71.41 | 1,375,400 | — | — |
| 2014-08-25 | $19.17 | $70.89 | 929,500 | — | — |
| 2014-08-22 | $18.98 | $70.19 | 1,200,300 | — | — |
| 2014-08-21 | $19.25 | $71.19 | 1,398,100 | — | — |
| 2014-08-20 | $19.15 | $70.82 | 1,504,200 | — | — |
| 2014-08-19 | $18.81 | $69.56 | 1,496,200 | — | — |
| 2014-08-18 | $18.68 | $69.08 | 2,259,000 | — | — |
| 2014-08-15 | $18.67 | $69.05 | 2,779,600 | — | — |
| 2014-08-14 | $18.53 | $68.53 | 2,244,900 | — | — |
| 2014-08-13 | $18.65 | $68.97 | 2,077,300 | — | — |
| 2014-08-12 | $18.95 | $70.08 | 984,800 | — | — |
| 2014-08-11 | $18.90 | $69.90 | 1,318,100 | — | — |
| 2014-08-08 | $18.42 | $68.12 | 2,228,200 | — | — |
| 2014-08-07 | $18.46 | $68.27 | 1,740,600 | — | — |
| 2014-08-06 | $18.95 | $70.08 | 2,543,300 | — | — |
| 2014-08-05 | $18.88 | $69.82 | 3,545,800 | — | — |
| 2014-08-04 | $20.37 | $75.33 | 1,600,800 | — | — |
| 2014-08-01 | $20.17 | $74.59 | 1,754,700 | — | — |
| 2014-07-31 | $20.15 | $74.06 | 2,454,200 | — | — |
| 2014-07-30 | $20.49 | $75.31 | 1,247,300 | — | — |
| 2014-07-29 | $20.34 | $74.76 | 842,800 | — | — |
| 2014-07-28 | $20.59 | $75.68 | 756,300 | — | — |
| 2014-07-25 | $20.56 | $75.57 | 1,719,900 | — | — |
| 2014-07-24 | $20.72 | $76.16 | 978,200 | — | — |
| 2014-07-23 | $20.39 | $74.95 | 907,800 | — | — |
| 2014-07-22 | $20.54 | $75.50 | 864,600 | — | — |
| 2014-07-21 | $20.31 | $74.65 | 1,088,900 | — | — |
| 2014-07-18 | $20.10 | $73.88 | 1,483,400 | — | — |
| 2014-07-17 | $19.96 | $73.37 | 1,847,000 | — | — |
| 2014-07-16 | $20.01 | $73.55 | 1,612,500 | — | — |
| 2014-07-15 | $19.85 | $72.96 | 716,800 | — | — |
| 2014-07-14 | $19.92 | $73.22 | 1,569,300 | — | — |
| 2014-07-11 | $19.53 | $71.79 | 1,054,300 | — | — |
| 2014-07-10 | $19.62 | $72.12 | 1,526,600 | — | — |
| 2014-07-09 | $19.80 | $72.78 | 1,720,200 | — | — |
| 2014-07-08 | $19.91 | $73.18 | 1,429,600 | — | — |
| 2014-07-07 | $20.00 | $73.51 | 1,167,700 | — | — |
| 2014-07-03 | $20.37 | $74.87 | 826,700 | — | — |
| 2014-07-02 | $20.18 | $74.17 | 1,556,200 | — | — |
| 2014-07-01 | $20.28 | $74.54 | 1,040,900 | — | — |
| 2014-06-30 | $20.51 | $75.39 | 1,324,200 | — | — |
| 2014-06-27 | $20.39 | $74.95 | 820,100 | — | — |
| 2014-06-26 | $20.44 | $75.13 | 775,000 | — | — |
| 2014-06-25 | $20.26 | $74.47 | 1,651,700 | — | — |
| 2014-06-24 | $19.95 | $73.33 | 1,888,200 | — | — |
| 2014-06-23 | $19.90 | $73.15 | 971,800 | — | — |
| 2014-06-20 | $20.04 | $73.66 | 1,195,800 | — | — |
| 2014-06-19 | $20.38 | $74.91 | 1,110,800 | — | — |
| 2014-06-18 | $20.70 | $76.09 | 1,100,800 | — | — |
| 2014-06-17 | $20.21 | $74.28 | 1,029,400 | — | — |
| 2014-06-16 | $20.49 | $75.31 | 914,700 | — | — |
| 2014-06-13 | $20.68 | $76.01 | 1,216,100 | — | — |
| 2014-06-12 | $20.40 | $74.98 | 776,400 | — | — |
| 2014-06-11 | $20.53 | $75.46 | 1,437,600 | — | — |
| 2014-06-10 | $20.84 | $76.60 | 1,376,900 | — | — |
| 2014-06-09 | $20.84 | $76.60 | 4,770,400 | — | — |
| 2014-06-06 | $20.16 | $74.10 | 3,141,200 | — | — |
| 2014-06-05 | $20.03 | $73.62 | 2,937,900 | — | — |
| 2014-06-04 | $19.90 | $73.15 | 726,900 | — | — |
| 2014-06-03 | $19.95 | $73.33 | 1,520,600 | — | — |
| 2014-06-02 | $19.91 | $73.18 | 1,043,700 | — | — |
| 2014-05-30 | $20.11 | $73.92 | 2,049,900 | — | — |
| 2014-05-29 | $20.63 | $75.83 | 1,283,700 | — | — |
| 2014-05-28 | $20.50 | $75.35 | 1,123,400 | — | — |
| 2014-05-27 | $20.14 | $74.03 | 1,616,300 | — | — |
| 2014-05-23 | $20.26 | $74.47 | 1,155,500 | — | — |
| 2014-05-22 | $20.63 | $75.83 | 1,243,700 | — | — |
| 2014-05-21 | $20.57 | $75.61 | 919,000 | — | — |
| 2014-05-20 | $20.61 | $75.75 | 1,667,900 | — | — |
| 2014-05-19 | $21.15 | $77.74 | 1,751,400 | — | — |
| 2014-05-16 | $21.23 | $78.03 | 1,135,300 | — | — |
| 2014-05-15 | $21.01 | $77.23 | 1,788,700 | — | — |
| 2014-05-14 | $21.47 | $78.92 | 1,175,400 | — | — |
| 2014-05-13 | $21.14 | $77.70 | 1,762,700 | — | — |
| 2014-05-12 | $21.14 | $77.70 | 1,489,900 | — | — |
| 2014-05-09 | $20.60 | $75.72 | 1,591,100 | — | — |
| 2014-05-08 | $21.08 | $77.48 | 2,472,000 | — | — |
| 2014-05-07 | $21.39 | $78.62 | 2,244,900 | — | — |
| 2014-05-06 | $21.35 | $78.47 | 1,409,500 | — | — |
| 2014-05-05 | $21.15 | $77.74 | 833,700 | — | — |
| 2014-05-02 | $21.41 | $78.70 | 1,940,500 | — | — |
| 2014-05-01 | $21.29 | $78.25 | 1,569,400 | — | — |
| 2014-04-30 | $21.20 | $77.92 | 2,721,900 | — | — |
| 2014-04-29 | $20.59 | $75.68 | 1,326,300 | — | — |
| 2014-04-28 | $20.73 | $76.20 | 1,278,300 | — | — |
| 2014-04-25 | $20.47 | $75.24 | 1,268,600 | — | — |
| 2014-04-24 | $20.66 | $75.94 | 874,400 | — | — |
| 2014-04-23 | $20.68 | $75.81 | 1,139,400 | — | — |
| 2014-04-22 | $20.49 | $75.11 | 1,699,600 | — | — |
| 2014-04-21 | $20.45 | $74.97 | 1,476,700 | — | — |
| 2014-04-17 | $20.85 | $76.43 | 1,518,800 | — | — |
| 2014-04-16 | $20.72 | $75.96 | 1,690,300 | — | — |
| 2014-04-15 | $20.74 | $76.03 | 2,860,500 | — | — |
| 2014-04-14 | $20.91 | $76.65 | 1,613,400 | — | — |
| 2014-04-11 | $20.94 | $76.76 | 2,829,000 | — | — |
| 2014-04-10 | $20.67 | $75.77 | 2,290,500 | — | — |
| 2014-04-09 | $20.97 | $76.87 | 1,723,900 | — | — |
| 2014-04-08 | $20.94 | $76.76 | 2,132,700 | — | — |
| 2014-04-07 | $20.85 | $76.43 | 1,586,800 | — | — |
| 2014-04-04 | $20.54 | $75.30 | 1,568,500 | — | — |
| 2014-04-03 | $20.29 | $74.38 | 1,706,800 | — | — |
| 2014-04-02 | $20.76 | $76.10 | 1,732,700 | — | — |
| 2014-04-01 | $20.88 | $76.54 | 1,652,200 | — | — |
| 2014-03-31 | $21.24 | $77.86 | 1,074,700 | — | — |
| 2014-03-28 | $21.05 | $77.17 | 1,557,000 | — | — |
| 2014-03-27 | $20.94 | $76.76 | 3,712,300 | — | — |
| 2014-03-26 | $20.09 | $73.65 | 1,826,400 | — | — |
| 2014-03-25 | $20.01 | $73.35 | 1,915,700 | — | — |
| 2014-03-24 | $19.85 | $72.77 | 1,452,700 | — | — |
| 2014-03-21 | $19.84 | $72.73 | 1,961,100 | — | — |
| 2014-03-20 | $19.74 | $72.36 | 1,895,600 | — | — |
| 2014-03-19 | $19.04 | $69.80 | 1,338,800 | — | — |
| 2014-03-18 | $19.17 | $70.27 | 2,065,800 | — | — |
| 2014-03-17 | $18.54 | $67.97 | 929,000 | — | — |
| 2014-03-14 | $18.48 | $67.75 | 1,833,700 | — | — |
| 2014-03-13 | $18.58 | $68.11 | 3,029,900 | — | — |
| 2014-03-12 | $18.78 | $68.84 | 4,929,900 | — | — |
| 2014-03-11 | $19.21 | $70.42 | 4,975,900 | — | — |
| 2014-03-10 | $19.23 | $69.00 | 3,563,900 | — | — |
| 2014-03-07 | $19.21 | $68.93 | 3,272,400 | — | — |
| 2014-03-06 | $19.24 | $69.03 | 1,846,300 | — | — |
| 2014-03-05 | $18.90 | $67.81 | 2,142,000 | — | — |
| 2014-03-04 | $18.99 | $68.14 | 2,252,000 | — | — |
| 2014-03-03 | $18.47 | $66.27 | 1,502,200 | — | — |
| 2014-02-28 | $18.65 | $66.92 | 2,107,000 | — | — |
| 2014-02-27 | $18.94 | $67.96 | 1,756,800 | — | — |
| 2014-02-26 | $18.57 | $66.63 | 1,884,200 | — | — |
| 2014-02-25 | $18.16 | $65.16 | 2,730,700 | — | — |
| 2014-02-24 | $18.24 | $65.45 | 1,094,900 | — | — |
| 2014-02-21 | $18.20 | $65.30 | 1,486,700 | — | — |
| 2014-02-20 | $18.02 | $64.66 | 1,536,100 | — | — |
| 2014-02-19 | $17.97 | $64.48 | 1,627,000 | — | — |
| 2014-02-18 | $18.11 | $64.98 | 1,594,600 | — | — |
| 2014-02-14 | $19.13 | $68.64 | 1,399,100 | — | — |
| 2014-02-13 | $18.95 | $67.99 | 1,257,700 | — | — |
| 2014-02-12 | $19.07 | $68.42 | 2,373,900 | — | — |
| 2014-02-11 | $19.21 | $68.93 | 2,128,400 | — | — |
| 2014-02-10 | $18.96 | $68.03 | 3,504,100 | — | — |
| 2014-02-07 | $18.99 | $68.14 | 2,054,300 | — | — |
| 2014-02-06 | $18.63 | $66.85 | 1,969,100 | — | — |
| 2014-02-05 | $18.79 | $67.42 | 6,236,500 | — | — |
| 2014-02-04 | $18.63 | $66.85 | 1,705,900 | — | — |
| 2014-02-03 | $18.53 | $66.49 | 3,812,100 | — | — |
| 2014-01-31 | $19.00 | $68.17 | 3,803,600 | — | — |
| 2014-01-30 | $19.03 | $68.28 | 3,654,700 | — | — |
| 2014-01-29 | $18.43 | $66.13 | 1,957,200 | — | — |
| 2014-01-28 | $19.06 | $68.39 | 3,431,500 | — | — |
| 2014-01-27 | $19.01 | $68.21 | 6,758,300 | — | — |
| 2014-01-24 | $19.50 | $69.97 | 3,800,400 | — | — |
| 2014-01-23 | $20.06 | $71.98 | 3,180,300 | — | — |
| 2014-01-22 | $20.22 | $72.55 | 1,334,200 | — | — |
| 2014-01-21 | $19.81 | $71.08 | 1,227,100 | — | — |
| 2014-01-17 | $19.88 | $71.33 | 1,085,700 | — | — |
| 2014-01-16 | $20.10 | $72.12 | 1,688,700 | — | — |
| 2014-01-15 | $20.03 | $71.87 | 1,295,900 | — | — |
| 2014-01-14 | $19.87 | $71.30 | 1,679,300 | — | — |
| 2014-01-13 | $19.44 | $69.75 | 1,077,100 | — | — |
| 2014-01-10 | $19.79 | $71.01 | 1,795,100 | — | — |
| 2014-01-09 | $19.26 | $69.11 | 1,276,900 | — | — |
| 2014-01-08 | $19.32 | $69.32 | 1,701,100 | — | — |
| 2014-01-07 | $19.44 | $69.75 | 2,244,000 | — | — |
| 2014-01-06 | $19.02 | $68.25 | 1,822,200 | — | — |
| 2014-01-03 | $19.22 | $68.96 | 1,424,800 | — | — |
| 2014-01-02 | $18.60 | $66.74 | 1,574,700 | — | — |