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
- 2011-04-21 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 | $15.47 | $15.47 | 697,900 | — | — |
| 2014-12-30 | $15.80 | $15.80 | 672,600 | — | — |
| 2014-12-29 | $15.56 | $15.56 | 963,400 | — | — |
| 2014-12-26 | $15.67 | $15.67 | 474,900 | — | — |
| 2014-12-24 | $15.89 | $15.89 | 288,800 | — | — |
| 2014-12-23 | $15.86 | $15.86 | 515,400 | — | — |
| 2014-12-22 | $15.73 | $15.73 | 547,600 | — | — |
| 2014-12-19 | $16.01 | $16.01 | 599,700 | — | — |
| 2014-12-18 | $15.81 | $15.81 | 1,150,900 | — | — |
| 2014-12-17 | $16.04 | $16.04 | 656,400 | — | — |
| 2014-12-16 | $15.55 | $15.55 | 589,500 | — | — |
| 2014-12-15 | $15.85 | $15.85 | 795,500 | — | — |
| 2014-12-12 | $15.72 | $15.72 | 1,169,200 | — | — |
| 2014-12-11 | $16.50 | $16.50 | 1,233,500 | — | — |
| 2014-12-10 | $15.51 | $15.51 | 1,650,600 | — | — |
| 2014-12-09 | $16.19 | $16.19 | 2,473,300 | — | — |
| 2014-12-08 | $16.94 | $16.94 | 1,611,700 | — | — |
| 2014-12-05 | $18.20 | $18.20 | 1,096,900 | — | — |
| 2014-12-04 | $18.48 | $18.48 | 990,200 | — | — |
| 2014-12-03 | $18.46 | $18.46 | 1,434,700 | — | — |
| 2014-12-02 | $19.46 | $19.46 | 1,687,400 | — | — |
| 2014-12-01 | $19.83 | $19.83 | 5,857,200 | — | — |
| 2014-11-28 | $18.82 | $18.82 | 1,310,400 | — | — |
| 2014-11-26 | $18.61 | $18.61 | 6,918,100 | — | — |
| 2014-11-25 | $20.76 | $20.76 | 3,723,000 | — | — |
| 2014-11-24 | $20.37 | $20.37 | 1,388,100 | — | — |
| 2014-11-21 | $19.51 | $19.51 | 1,171,100 | — | — |
| 2014-11-20 | $20.36 | $20.36 | 1,372,500 | — | — |
| 2014-11-19 | $20.23 | $20.23 | 3,024,800 | — | — |
| 2014-11-18 | $18.81 | $18.81 | 1,392,600 | — | — |
| 2014-11-17 | $20.30 | $20.30 | 981,100 | — | — |
| 2014-11-14 | $21.39 | $21.39 | 871,600 | — | — |
| 2014-11-13 | $20.48 | $20.48 | 566,900 | — | — |
| 2014-11-12 | $20.67 | $20.67 | 715,400 | — | — |
| 2014-11-11 | $20.64 | $20.64 | 914,600 | — | — |
| 2014-11-10 | $20.40 | $20.40 | 855,900 | — | — |
| 2014-11-07 | $19.45 | $19.45 | 1,655,500 | — | — |
| 2014-11-06 | $19.41 | $19.41 | 1,092,300 | — | — |
| 2014-11-05 | $20.91 | $20.91 | 741,300 | — | — |
| 2014-11-04 | $21.92 | $21.92 | 769,600 | — | — |
| 2014-11-03 | $21.92 | $21.92 | 2,528,200 | — | — |
| 2014-10-31 | $20.92 | $20.92 | 1,150,200 | — | — |
| 2014-10-30 | $19.83 | $19.83 | 547,100 | — | — |
| 2014-10-29 | $19.24 | $19.24 | 682,400 | — | — |
| 2014-10-28 | $19.96 | $19.96 | 968,300 | — | — |
| 2014-10-27 | $19.05 | $19.05 | 370,800 | — | — |
| 2014-10-24 | $18.99 | $18.99 | 342,500 | — | — |
| 2014-10-23 | $18.95 | $18.95 | 729,500 | — | — |
| 2014-10-22 | $19.01 | $19.01 | 1,507,100 | — | — |
| 2014-10-21 | $19.40 | $19.40 | 1,517,700 | — | — |
| 2014-10-20 | $18.20 | $18.20 | 893,400 | — | — |
| 2014-10-17 | $17.61 | $17.61 | 893,000 | — | — |
| 2014-10-16 | $18.33 | $18.33 | 1,378,600 | — | — |
| 2014-10-15 | $17.82 | $17.82 | 1,014,600 | — | — |
| 2014-10-14 | $17.41 | $17.41 | 1,056,000 | — | — |
| 2014-10-13 | $17.01 | $17.01 | 1,789,500 | — | — |
| 2014-10-10 | $18.73 | $18.73 | 1,673,800 | — | — |
| 2014-10-09 | $19.39 | $19.39 | 2,466,700 | — | — |
| 2014-10-08 | $21.54 | $21.54 | 3,571,300 | — | — |
| 2014-10-07 | $18.89 | $18.89 | 2,053,500 | — | — |
| 2014-10-06 | $17.55 | $17.55 | 844,900 | — | — |
| 2014-10-03 | $17.91 | $17.91 | 957,000 | — | — |
| 2014-10-02 | $17.42 | $17.42 | 1,064,000 | — | — |
| 2014-10-01 | $16.85 | $16.85 | 1,765,800 | — | — |
| 2014-09-30 | $18.00 | $18.00 | 1,058,000 | — | — |
| 2014-09-29 | $18.04 | $18.04 | 1,083,500 | — | — |
| 2014-09-26 | $18.13 | $18.13 | 1,053,000 | — | — |
| 2014-09-25 | $18.21 | $18.21 | 1,005,000 | — | — |
| 2014-09-24 | $18.74 | $18.74 | 1,662,500 | — | — |
| 2014-09-23 | $19.18 | $19.18 | 3,793,200 | — | — |
| 2014-09-22 | $19.06 | $19.06 | 2,384,100 | — | — |
| 2014-09-19 | $20.00 | $20.00 | 2,810,300 | — | — |
| 2014-09-18 | $20.04 | $20.04 | 4,062,500 | — | — |
| 2014-09-17 | $21.00 | $21.00 | 5,258,200 | — | — |
| 2014-09-16 | $20.20 | $20.20 | 4,981,300 | — | — |
| 2014-09-15 | $21.46 | $21.46 | 7,991,700 | — | — |
| 2014-09-12 | $19.87 | $19.87 | 14,459,400 | — | — |
| 2014-09-11 | $15.52 | $15.52 | 25,833,400 | — | — |
| 2014-09-10 | $20.12 | $20.12 | 36,773,200 | — | — |
| 2014-09-09 | $21.88 | $21.88 | 7,882,800 | — | — |
| 2014-09-08 | $27.41 | $27.41 | 2,514,000 | — | — |
| 2014-09-05 | $28.04 | $28.04 | 1,299,000 | — | — |
| 2014-09-04 | $27.08 | $27.08 | 1,889,800 | — | — |
| 2014-09-03 | $25.71 | $25.71 | 2,577,300 | — | — |
| 2014-09-02 | $28.05 | $28.05 | 2,058,300 | — | — |
| 2014-08-29 | $27.31 | $27.31 | 1,530,100 | — | — |
| 2014-08-28 | $28.68 | $28.68 | 2,197,100 | — | — |
| 2014-08-27 | $28.31 | $28.31 | 902,800 | — | — |
| 2014-08-26 | $30.06 | $30.06 | 721,600 | — | — |
| 2014-08-25 | $31.29 | $31.29 | 826,100 | — | — |
| 2014-08-22 | $29.54 | $29.54 | 174,300 | — | — |
| 2014-08-21 | $29.25 | $29.25 | 281,800 | — | — |
| 2014-08-20 | $29.88 | $29.88 | 500,500 | — | — |
| 2014-08-19 | $29.46 | $29.46 | 505,400 | — | — |
| 2014-08-18 | $29.42 | $29.42 | 684,700 | — | — |
| 2014-08-15 | $28.46 | $28.46 | 581,800 | — | — |
| 2014-08-14 | $28.05 | $28.05 | 463,400 | — | — |
| 2014-08-13 | $28.83 | $28.83 | 430,300 | — | — |
| 2014-08-12 | $28.74 | $28.74 | 382,900 | — | — |
| 2014-08-11 | $29.87 | $29.87 | 844,500 | — | — |
| 2014-08-08 | $27.82 | $27.82 | 307,500 | — | — |
| 2014-08-07 | $27.77 | $27.77 | 697,500 | — | — |
| 2014-08-06 | $27.86 | $27.86 | 497,200 | — | — |
| 2014-08-05 | $28.12 | $28.12 | 634,200 | — | — |
| 2014-08-04 | $28.31 | $28.31 | 621,100 | — | — |
| 2014-08-01 | $27.70 | $27.70 | 568,100 | — | — |
| 2014-07-31 | $27.83 | $27.83 | 1,112,100 | — | — |
| 2014-07-30 | $27.72 | $27.72 | 578,500 | — | — |
| 2014-07-29 | $26.68 | $26.68 | 1,108,800 | — | — |
| 2014-07-28 | $28.96 | $28.96 | 894,800 | — | — |
| 2014-07-25 | $27.22 | $27.22 | 684,600 | — | — |
| 2014-07-24 | $27.39 | $27.39 | 347,500 | — | — |
| 2014-07-23 | $27.82 | $27.82 | 528,100 | — | — |
| 2014-07-22 | $27.78 | $27.78 | 1,126,500 | — | — |
| 2014-07-21 | $28.14 | $28.14 | 444,600 | — | — |
| 2014-07-18 | $27.99 | $27.99 | 255,000 | — | — |
| 2014-07-17 | $27.62 | $27.62 | 444,400 | — | — |
| 2014-07-16 | $28.60 | $28.60 | 373,500 | — | — |
| 2014-07-15 | $29.09 | $29.09 | 611,200 | — | — |
| 2014-07-14 | $29.56 | $29.56 | 399,800 | — | — |
| 2014-07-11 | $28.89 | $28.89 | 292,300 | — | — |
| 2014-07-10 | $29.01 | $29.01 | 971,900 | — | — |
| 2014-07-09 | $29.42 | $29.42 | 763,300 | — | — |
| 2014-07-08 | $29.55 | $29.55 | 1,120,700 | — | — |
| 2014-07-07 | $31.11 | $31.11 | 551,700 | — | — |
| 2014-07-03 | $31.96 | $31.96 | 609,900 | — | — |
| 2014-07-02 | $30.99 | $30.99 | 889,400 | — | — |
| 2014-07-01 | $30.19 | $30.19 | 594,800 | — | — |
| 2014-06-30 | $29.97 | $29.97 | 355,200 | — | — |
| 2014-06-27 | $29.99 | $29.99 | 365,300 | — | — |
| 2014-06-26 | $30.03 | $30.03 | 368,600 | — | — |
| 2014-06-25 | $29.89 | $29.89 | 497,000 | — | — |
| 2014-06-24 | $29.72 | $29.72 | 565,100 | — | — |
| 2014-06-23 | $29.36 | $29.36 | 547,300 | — | — |
| 2014-06-20 | $29.47 | $29.47 | 593,600 | — | — |
| 2014-06-19 | $29.50 | $29.50 | 559,700 | — | — |
| 2014-06-18 | $29.31 | $29.31 | 875,900 | — | — |
| 2014-06-17 | $27.64 | $27.64 | 851,200 | — | — |
| 2014-06-16 | $26.69 | $26.69 | 647,900 | — | — |
| 2014-06-13 | $25.82 | $25.82 | 633,500 | — | — |
| 2014-06-12 | $25.78 | $25.78 | 448,400 | — | — |
| 2014-06-11 | $26.83 | $26.83 | 683,200 | — | — |
| 2014-06-10 | $26.26 | $26.26 | 484,400 | — | — |
| 2014-06-09 | $27.13 | $27.13 | 895,200 | — | — |
| 2014-06-06 | $27.43 | $27.43 | 1,088,100 | — | — |
| 2014-06-05 | $26.00 | $26.00 | 1,160,800 | — | — |
| 2014-06-04 | $24.70 | $24.70 | 593,600 | — | — |
| 2014-06-03 | $25.47 | $25.47 | 609,100 | — | — |
| 2014-06-02 | $25.53 | $25.53 | 895,900 | — | — |
| 2014-05-30 | $26.96 | $26.96 | 1,765,200 | — | — |
| 2014-05-29 | $26.15 | $26.15 | 722,300 | — | — |
| 2014-05-28 | $25.37 | $25.37 | 699,300 | — | — |
| 2014-05-27 | $25.27 | $25.27 | 1,286,300 | — | — |
| 2014-05-23 | $25.87 | $25.87 | 3,012,400 | — | — |
| 2014-05-22 | $26.92 | $26.92 | 1,279,900 | — | — |
| 2014-05-21 | $25.89 | $25.89 | 453,800 | — | — |
| 2014-05-20 | $25.62 | $25.62 | 630,000 | — | — |
| 2014-05-19 | $25.78 | $25.78 | 437,200 | — | — |
| 2014-05-16 | $25.85 | $25.85 | 173,700 | — | — |
| 2014-05-15 | $25.86 | $25.86 | 526,600 | — | — |
| 2014-05-14 | $26.81 | $26.81 | 480,400 | — | — |
| 2014-05-13 | $26.54 | $26.54 | 685,900 | — | — |
| 2014-05-12 | $26.13 | $26.13 | 852,100 | — | — |
| 2014-05-09 | $23.06 | $23.06 | 764,400 | — | — |
| 2014-05-08 | $23.16 | $23.16 | 442,500 | — | — |
| 2014-05-07 | $23.79 | $23.79 | 986,700 | — | — |
| 2014-05-06 | $24.22 | $24.22 | 346,100 | — | — |
| 2014-05-05 | $24.41 | $24.41 | 232,500 | — | — |
| 2014-05-02 | $24.49 | $24.49 | 222,800 | — | — |
| 2014-05-01 | $24.20 | $24.20 | 345,300 | — | — |
| 2014-04-30 | $24.02 | $24.02 | 585,800 | — | — |
| 2014-04-29 | $25.37 | $25.37 | 679,700 | — | — |
| 2014-04-28 | $23.68 | $23.68 | 777,200 | — | — |
| 2014-04-25 | $24.57 | $24.57 | 857,000 | — | — |
| 2014-04-24 | $25.43 | $25.43 | 778,700 | — | — |
| 2014-04-23 | $25.94 | $25.94 | 466,400 | — | — |
| 2014-04-22 | $26.91 | $26.91 | 344,900 | — | — |
| 2014-04-21 | $26.57 | $26.57 | 483,100 | — | — |
| 2014-04-17 | $26.20 | $26.20 | 559,400 | — | — |
| 2014-04-16 | $26.10 | $26.10 | 1,235,900 | — | — |
| 2014-04-15 | $24.33 | $24.33 | 2,215,400 | — | — |
| 2014-04-14 | $25.09 | $25.09 | 596,600 | — | — |
| 2014-04-11 | $24.18 | $24.18 | 822,800 | — | — |
| 2014-04-10 | $25.74 | $25.74 | 1,780,800 | — | — |
| 2014-04-09 | $26.21 | $26.21 | 655,400 | — | — |
| 2014-04-08 | $25.07 | $25.07 | 961,100 | — | — |
| 2014-04-07 | $24.57 | $24.57 | 2,060,700 | — | — |
| 2014-04-04 | $25.60 | $25.60 | 1,242,400 | — | — |
| 2014-04-03 | $26.18 | $26.18 | 1,309,500 | — | — |
| 2014-04-02 | $28.34 | $28.34 | 1,300,800 | — | — |
| 2014-04-01 | $30.00 | $30.00 | 1,519,900 | — | — |
| 2014-03-31 | $28.70 | $28.70 | 2,272,100 | — | — |
| 2014-03-28 | $26.78 | $26.78 | 1,471,300 | — | — |
| 2014-03-27 | $25.45 | $25.45 | 1,702,600 | — | — |
| 2014-03-26 | $27.41 | $27.41 | 628,200 | — | — |
| 2014-03-25 | $28.07 | $28.07 | 776,500 | — | — |
| 2014-03-24 | $29.22 | $29.22 | 721,600 | — | — |
| 2014-03-21 | $30.00 | $30.00 | 983,300 | — | — |
| 2014-03-20 | $30.31 | $30.31 | 1,616,800 | — | — |
| 2014-03-19 | $31.55 | $31.55 | 2,794,400 | — | — |
| 2014-03-18 | $30.77 | $30.77 | 3,029,600 | — | — |
| 2014-03-17 | $27.80 | $27.80 | 978,900 | — | — |
| 2014-03-14 | $26.84 | $26.84 | 621,400 | — | — |
| 2014-03-13 | $27.17 | $27.17 | 1,046,100 | — | — |
| 2014-03-12 | $27.41 | $27.41 | 795,300 | — | — |
| 2014-03-11 | $28.18 | $28.18 | 1,378,700 | — | — |
| 2014-03-10 | $27.89 | $27.89 | 2,054,100 | — | — |
| 2014-03-07 | $26.65 | $26.65 | 2,836,400 | — | — |
| 2014-03-06 | $27.65 | $27.65 | 1,139,500 | — | — |
| 2014-03-05 | $27.73 | $27.73 | 1,379,500 | — | — |
| 2014-03-04 | $29.33 | $29.33 | 1,350,700 | — | — |
| 2014-03-03 | $26.39 | $26.39 | 663,100 | — | — |
| 2014-02-28 | $25.99 | $25.99 | 806,800 | — | — |
| 2014-02-27 | $25.85 | $25.85 | 766,300 | — | — |
| 2014-02-26 | $25.46 | $25.46 | 525,300 | — | — |
| 2014-02-25 | $26.06 | $26.06 | 857,200 | — | — |
| 2014-02-24 | $25.82 | $25.82 | 559,000 | — | — |
| 2014-02-21 | $26.08 | $26.08 | 683,900 | — | — |
| 2014-02-20 | $26.94 | $26.94 | 1,098,900 | — | — |
| 2014-02-19 | $25.92 | $25.92 | 952,700 | — | — |
| 2014-02-18 | $25.56 | $25.56 | 1,188,900 | — | — |
| 2014-02-14 | $23.91 | $23.91 | 624,100 | — | — |
| 2014-02-13 | $24.04 | $24.04 | 719,600 | — | — |
| 2014-02-12 | $22.57 | $22.57 | 221,300 | — | — |
| 2014-02-11 | $21.89 | $21.89 | 471,500 | — | — |
| 2014-02-10 | $21.11 | $21.11 | 647,900 | — | — |
| 2014-02-07 | $21.63 | $21.63 | 566,300 | — | — |
| 2014-02-06 | $21.61 | $21.61 | 285,900 | — | — |
| 2014-02-05 | $21.81 | $21.81 | 553,500 | — | — |
| 2014-02-04 | $21.58 | $21.58 | 446,500 | — | — |
| 2014-02-03 | $21.85 | $21.85 | 328,000 | — | — |
| 2014-01-31 | $22.57 | $22.57 | 140,200 | — | — |
| 2014-01-30 | $22.58 | $22.58 | 239,500 | — | — |
| 2014-01-29 | $22.64 | $22.64 | 899,100 | — | — |
| 2014-01-28 | $23.65 | $23.65 | 952,800 | — | — |
| 2014-01-27 | $20.82 | $20.82 | 1,314,100 | — | — |
| 2014-01-24 | $21.41 | $21.41 | 823,500 | — | — |
| 2014-01-23 | $22.06 | $22.06 | 976,700 | — | — |
| 2014-01-22 | $22.41 | $22.41 | 663,500 | — | — |
| 2014-01-21 | $23.13 | $23.13 | 808,000 | — | — |
| 2014-01-17 | $23.56 | $23.56 | 1,111,500 | — | — |
| 2014-01-16 | $24.01 | $24.01 | 1,562,200 | — | — |
| 2014-01-15 | $23.12 | $23.12 | 1,332,200 | — | — |
| 2014-01-14 | $22.03 | $22.03 | 1,054,300 | — | — |
| 2014-01-13 | $22.21 | $22.21 | 350,000 | — | — |
| 2014-01-10 | $22.89 | $22.89 | 265,700 | — | — |
| 2014-01-09 | $23.03 | $23.03 | 627,200 | — | — |
| 2014-01-08 | $23.28 | $23.28 | 1,066,700 | — | — |
| 2014-01-07 | $23.01 | $23.01 | 856,300 | — | — |
| 2014-01-06 | $21.80 | $21.80 | 1,156,500 | — | — |
| 2014-01-03 | $21.83 | $21.83 | 796,100 | — | — |
| 2014-01-02 | $23.32 | $23.32 | 742,600 | — | — |