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
- 1996-12-11 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 | $17.88 | $37.53 | 1,683,790 | — | — |
| 2014-12-30 | $17.96 | $37.71 | 2,305,961 | — | — |
| 2014-12-29 | $18.17 | $38.14 | 1,180,283 | — | — |
| 2014-12-26 | $18.24 | $38.29 | 1,417,937 | — | — |
| 2014-12-24 | $18.15 | $38.11 | 1,002,124 | — | — |
| 2014-12-23 | $18.12 | $38.05 | 3,960,737 | — | — |
| 2014-12-22 | $17.81 | $37.39 | 3,489,015 | — | — |
| 2014-12-19 | $17.58 | $36.90 | 5,440,940 | — | — |
| 2014-12-18 | $17.23 | $36.18 | 3,549,162 | — | — |
| 2014-12-17 | $16.55 | $34.74 | 4,941,019 | — | — |
| 2014-12-16 | $16.41 | $34.45 | 3,481,680 | — | — |
| 2014-12-15 | $16.67 | $35.01 | 6,337,603 | — | — |
| 2014-12-12 | $16.88 | $35.45 | 1,608,810 | — | — |
| 2014-12-11 | $17.21 | $36.13 | 2,129,269 | — | — |
| 2014-12-10 | $17.09 | $35.87 | 4,165,791 | — | — |
| 2014-12-09 | $17.36 | $36.45 | 4,594,644 | — | — |
| 2014-12-08 | $17.31 | $36.35 | 2,568,880 | — | — |
| 2014-12-05 | $17.88 | $37.55 | 2,561,219 | — | — |
| 2014-12-04 | $17.71 | $37.17 | 4,569,216 | — | — |
| 2014-12-03 | $17.94 | $37.66 | 3,249,568 | — | — |
| 2014-12-02 | $17.88 | $37.53 | 2,607,837 | — | — |
| 2014-12-01 | $17.74 | $37.24 | 3,566,114 | — | — |
| 2014-11-28 | $18.19 | $38.19 | 852,327 | — | — |
| 2014-11-26 | $18.15 | $38.10 | 2,160,076 | — | — |
| 2014-11-25 | $18.40 | $38.63 | 3,463,750 | — | — |
| 2014-11-24 | $18.23 | $38.28 | 4,562,207 | — | — |
| 2014-11-21 | $18.07 | $37.95 | 4,330,747 | — | — |
| 2014-11-20 | $17.86 | $37.49 | 2,054,941 | — | — |
| 2014-11-19 | $17.60 | $36.94 | 3,111,670 | — | — |
| 2014-11-18 | $17.39 | $36.52 | 3,527,483 | — | — |
| 2014-11-17 | $17.27 | $36.26 | 2,759,427 | — | — |
| 2014-11-14 | $17.33 | $36.39 | 5,540,207 | — | — |
| 2014-11-13 | $17.33 | $36.37 | 4,940,530 | — | — |
| 2014-11-12 | $17.63 | $37.01 | 5,277,451 | — | — |
| 2014-11-11 | $17.62 | $36.99 | 2,043,694 | — | — |
| 2014-11-10 | $17.72 | $37.20 | 3,208,981 | — | — |
| 2014-11-07 | $17.45 | $36.63 | 2,890,316 | — | — |
| 2014-11-06 | $17.25 | $36.22 | 2,413,378 | — | — |
| 2014-11-05 | $17.18 | $36.06 | 3,853,483 | — | — |
| 2014-11-04 | $16.97 | $35.63 | 6,022,687 | — | — |
| 2014-11-03 | $17.26 | $36.25 | 6,010,951 | — | — |
| 2014-10-31 | $16.98 | $35.64 | 5,083,318 | — | — |
| 2014-10-30 | $16.78 | $35.23 | 4,180,950 | — | — |
| 2014-10-29 | $16.91 | $35.50 | 10,778,375 | — | — |
| 2014-10-28 | $17.16 | $36.03 | 8,511,534 | — | — |
| 2014-10-27 | $16.21 | $34.03 | 3,403,766 | — | — |
| 2014-10-24 | $16.19 | $33.99 | 7,485,449 | — | — |
| 2014-10-23 | $15.40 | $32.34 | 5,103,204 | — | — |
| 2014-10-22 | $15.46 | $32.46 | 8,080,399 | — | — |
| 2014-10-21 | $14.98 | $31.45 | 17,476,371 | — | — |
| 2014-10-20 | $14.44 | $30.32 | 34,452,332 | — | — |
| 2014-10-17 | $18.33 | $38.47 | 2,533,509 | — | — |
| 2014-10-16 | $17.90 | $37.57 | 3,880,215 | — | — |
| 2014-10-15 | $17.71 | $37.17 | 4,787,962 | — | — |
| 2014-10-14 | $17.72 | $37.20 | 3,257,718 | — | — |
| 2014-10-13 | $17.67 | $37.11 | 4,201,162 | — | — |
| 2014-10-10 | $17.98 | $37.75 | 3,768,723 | — | — |
| 2014-10-09 | $18.72 | $39.31 | 3,014,196 | — | — |
| 2014-10-08 | $19.30 | $40.52 | 1,451,515 | — | — |
| 2014-10-07 | $18.93 | $39.75 | 3,108,573 | — | — |
| 2014-10-06 | $19.53 | $41.00 | 1,604,409 | — | — |
| 2014-10-03 | $19.66 | $41.27 | 1,739,047 | — | — |
| 2014-10-02 | $19.75 | $41.46 | 2,872,549 | — | — |
| 2014-10-01 | $19.81 | $41.59 | 3,938,406 | — | — |
| 2014-09-30 | $20.50 | $43.03 | 1,640,106 | — | — |
| 2014-09-29 | $20.61 | $43.28 | 1,487,864 | — | — |
| 2014-09-26 | $20.83 | $43.73 | 2,023,319 | — | — |
| 2014-09-25 | $20.36 | $42.75 | 2,529,923 | — | — |
| 2014-09-24 | $20.74 | $43.55 | 1,719,161 | — | — |
| 2014-09-23 | $20.58 | $43.21 | 1,783,220 | — | — |
| 2014-09-22 | $20.82 | $43.72 | 1,528,125 | — | — |
| 2014-09-19 | $21.04 | $44.18 | 2,282,815 | — | — |
| 2014-09-18 | $21.32 | $44.76 | 2,701,399 | — | — |
| 2014-09-17 | $21.25 | $44.60 | 2,783,714 | — | — |
| 2014-09-16 | $21.07 | $44.23 | 3,693,417 | — | — |
| 2014-09-15 | $20.52 | $43.07 | 2,593,819 | — | — |
| 2014-09-12 | $20.42 | $42.87 | 1,296,339 | — | — |
| 2014-09-11 | $20.61 | $43.28 | 1,065,857 | — | — |
| 2014-09-10 | $20.42 | $42.87 | 1,440,594 | — | — |
| 2014-09-09 | $20.41 | $42.85 | 1,726,170 | — | — |
| 2014-09-08 | $20.55 | $43.14 | 1,641,410 | — | — |
| 2014-09-05 | $20.58 | $43.20 | 1,466,837 | — | — |
| 2014-09-04 | $20.37 | $42.78 | 2,249,074 | — | — |
| 2014-09-03 | $20.70 | $43.46 | 1,994,142 | — | — |
| 2014-09-02 | $21.07 | $44.23 | 2,343,125 | — | — |
| 2014-08-29 | $20.96 | $44.00 | 1,780,612 | — | — |
| 2014-08-28 | $20.71 | $43.47 | 4,074,837 | — | — |
| 2014-08-27 | $20.91 | $43.90 | 1,025,270 | — | — |
| 2014-08-26 | $21.05 | $44.19 | 1,289,004 | — | — |
| 2014-08-25 | $21.01 | $44.12 | 2,221,690 | — | — |
| 2014-08-22 | $20.84 | $43.75 | 1,988,274 | — | — |
| 2014-08-21 | $21.01 | $44.12 | 5,448,275 | — | — |
| 2014-08-20 | $20.60 | $43.25 | 2,395,285 | — | — |
| 2014-08-19 | $20.42 | $42.88 | 2,614,683 | — | — |
| 2014-08-18 | $20.11 | $42.22 | 2,309,873 | — | — |
| 2014-08-15 | $19.66 | $41.27 | 2,077,761 | — | — |
| 2014-08-14 | $19.72 | $41.40 | 3,034,245 | — | — |
| 2014-08-13 | $19.28 | $40.48 | 2,625,767 | — | — |
| 2014-08-12 | $18.88 | $39.63 | 1,631,141 | — | — |
| 2014-08-11 | $18.99 | $39.86 | 2,207,183 | — | — |
| 2014-08-08 | $18.72 | $39.30 | 3,365,950 | — | — |
| 2014-08-07 | $18.72 | $39.31 | 2,385,342 | — | — |
| 2014-08-06 | $18.97 | $39.83 | 2,455,432 | — | — |
| 2014-08-05 | $19.08 | $40.06 | 3,339,055 | — | — |
| 2014-08-04 | $19.02 | $39.94 | 3,097,326 | — | — |
| 2014-08-01 | $19.17 | $40.25 | 4,623,984 | — | — |
| 2014-07-31 | $18.99 | $39.86 | 4,827,571 | — | — |
| 2014-07-30 | $19.66 | $41.27 | 10,358,813 | — | — |
| 2014-07-29 | $18.94 | $39.76 | 5,960,910 | — | — |
| 2014-07-28 | $19.21 | $40.34 | 3,785,512 | — | — |
| 2014-07-25 | $19.49 | $40.92 | 3,656,579 | — | — |
| 2014-07-24 | $19.79 | $41.55 | 2,349,319 | — | — |
| 2014-07-23 | $19.71 | $41.37 | 4,409,965 | — | — |
| 2014-07-22 | $19.65 | $41.26 | 7,386,997 | — | — |
| 2014-07-21 | $20.10 | $42.21 | 1,710,685 | — | — |
| 2014-07-18 | $20.31 | $42.63 | 1,669,772 | — | — |
| 2014-07-17 | $20.12 | $42.25 | 2,709,549 | — | — |
| 2014-07-16 | $20.29 | $42.61 | 2,150,785 | — | — |
| 2014-07-15 | $20.17 | $42.34 | 2,376,866 | — | — |
| 2014-07-14 | $20.48 | $42.99 | 1,523,561 | — | — |
| 2014-07-11 | $20.38 | $42.79 | 1,370,504 | — | — |
| 2014-07-10 | $20.55 | $43.15 | 2,006,204 | — | — |
| 2014-07-09 | $20.72 | $43.51 | 2,195,773 | — | — |
| 2014-07-08 | $20.82 | $43.72 | 3,396,920 | — | — |
| 2014-07-07 | $21.52 | $45.18 | 2,118,185 | — | — |
| 2014-07-03 | $21.78 | $45.73 | 869,605 | — | — |
| 2014-07-02 | $21.66 | $45.47 | 2,225,928 | — | — |
| 2014-07-01 | $21.77 | $45.71 | 3,833,434 | — | — |
| 2014-06-30 | $21.53 | $45.20 | 6,864,582 | — | — |
| 2014-06-27 | $21.13 | $44.36 | 7,834,106 | — | — |
| 2014-06-26 | $20.63 | $43.30 | 3,624,305 | — | — |
| 2014-06-25 | $20.02 | $42.03 | 1,626,088 | — | — |
| 2014-06-24 | $19.94 | $41.87 | 3,094,229 | — | — |
| 2014-06-23 | $20.30 | $42.62 | 2,034,566 | — | — |
| 2014-06-20 | $20.31 | $42.65 | 2,007,508 | — | — |
| 2014-06-19 | $20.36 | $42.75 | 1,728,452 | — | — |
| 2014-06-18 | $20.42 | $42.87 | 4,338,734 | — | — |
| 2014-06-17 | $20.69 | $43.45 | 9,114,960 | — | — |
| 2014-06-16 | $19.94 | $41.86 | 2,585,343 | — | — |
| 2014-06-13 | $19.85 | $41.68 | 2,088,682 | — | — |
| 2014-06-12 | $19.74 | $41.45 | 2,001,151 | — | — |
| 2014-06-11 | $20.15 | $42.30 | 1,232,117 | — | — |
| 2014-06-10 | $20.23 | $42.47 | 1,843,367 | — | — |
| 2014-06-09 | $20.07 | $42.14 | 2,316,719 | — | — |
| 2014-06-06 | $20.24 | $42.49 | 2,156,001 | — | — |
| 2014-06-05 | $19.94 | $41.87 | 1,808,322 | — | — |
| 2014-06-04 | $19.95 | $41.89 | 1,957,304 | — | — |
| 2014-06-03 | $20.18 | $42.36 | 2,211,910 | — | — |
| 2014-06-02 | $20.15 | $42.30 | 2,403,761 | — | — |
| 2014-05-30 | $20.04 | $42.07 | 2,713,298 | — | — |
| 2014-05-29 | $20.01 | $42.00 | 4,417,789 | — | — |
| 2014-05-28 | $20.12 | $42.25 | 3,259,511 | — | — |
| 2014-05-27 | $20.07 | $42.14 | 4,143,460 | — | — |
| 2014-05-23 | $19.91 | $41.81 | 2,726,338 | — | — |
| 2014-05-22 | $19.64 | $41.23 | 3,070,431 | — | — |
| 2014-05-21 | $19.47 | $40.88 | 2,504,495 | — | — |
| 2014-05-20 | $19.32 | $40.56 | 3,682,822 | — | — |
| 2014-05-19 | $19.73 | $41.42 | 3,721,127 | — | — |
| 2014-05-16 | $19.79 | $41.55 | 10,890,193 | — | — |
| 2014-05-15 | $19.50 | $40.95 | 8,646,172 | — | — |
| 2014-05-14 | $19.29 | $40.51 | 4,986,170 | — | — |
| 2014-05-13 | $19.11 | $40.12 | 5,477,778 | — | — |
| 2014-05-12 | $18.85 | $39.58 | 4,710,537 | — | — |
| 2014-05-09 | $18.61 | $39.08 | 4,039,466 | — | — |
| 2014-05-08 | $18.74 | $39.34 | 5,030,017 | — | — |
| 2014-05-07 | $18.45 | $38.73 | 4,759,763 | — | — |
| 2014-05-06 | $18.13 | $38.07 | 5,547,868 | — | — |
| 2014-05-05 | $18.53 | $38.91 | 4,713,797 | — | — |
| 2014-05-02 | $18.56 | $38.96 | 5,746,239 | — | — |
| 2014-05-01 | $18.71 | $39.29 | 5,674,519 | — | — |
| 2014-04-30 | $18.72 | $39.30 | 17,154,446 | — | — |
| 2014-04-29 | $19.98 | $41.95 | 7,022,692 | — | — |
| 2014-04-28 | $20.31 | $42.63 | 4,049,083 | — | — |
| 2014-04-25 | $20.71 | $43.47 | 3,532,047 | — | — |
| 2014-04-24 | $20.98 | $44.04 | 2,055,104 | — | — |
| 2014-04-23 | $20.90 | $43.87 | 1,902,862 | — | — |
| 2014-04-22 | $21.28 | $44.67 | 2,094,550 | — | — |
| 2014-04-21 | $20.74 | $43.55 | 2,632,939 | — | — |
| 2014-04-17 | $20.81 | $43.69 | 2,454,291 | — | — |
| 2014-04-16 | $21.02 | $44.13 | 1,854,288 | — | — |
| 2014-04-15 | $20.79 | $43.65 | 2,682,654 | — | — |
| 2014-04-14 | $20.73 | $43.52 | 3,057,065 | — | — |
| 2014-04-11 | $20.44 | $42.92 | 3,327,482 | — | — |
| 2014-04-10 | $20.82 | $43.72 | 2,818,433 | — | — |
| 2014-04-09 | $21.75 | $45.66 | 2,312,644 | — | — |
| 2014-04-08 | $21.58 | $45.30 | 3,191,214 | — | — |
| 2014-04-07 | $21.15 | $44.41 | 4,008,496 | — | — |
| 2014-04-04 | $21.79 | $45.75 | 2,920,960 | — | — |
| 2014-04-03 | $22.61 | $47.48 | 3,644,680 | — | — |
| 2014-04-02 | $22.63 | $47.50 | 2,496,997 | — | — |
| 2014-04-01 | $22.48 | $47.21 | 2,746,713 | — | — |
| 2014-03-31 | $22.42 | $47.08 | 4,861,149 | — | — |
| 2014-03-28 | $21.90 | $45.98 | 2,608,489 | — | — |
| 2014-03-27 | $22.01 | $46.21 | 4,062,449 | — | — |
| 2014-03-26 | $22.25 | $46.70 | 7,116,580 | — | — |
| 2014-03-25 | $22.16 | $46.52 | 4,223,493 | — | — |
| 2014-03-24 | $21.55 | $45.25 | 3,006,535 | — | — |
| 2014-03-21 | $21.46 | $45.06 | 7,038,829 | — | — |
| 2014-03-20 | $21.53 | $45.21 | 3,249,242 | — | — |
| 2014-03-19 | $21.81 | $45.79 | 5,819,589 | — | — |
| 2014-03-18 | $21.15 | $44.40 | 3,256,903 | — | — |
| 2014-03-17 | $20.43 | $42.89 | 5,628,064 | — | — |
| 2014-03-14 | $20.07 | $42.14 | 4,181,113 | — | — |
| 2014-03-13 | $19.88 | $41.75 | 6,044,203 | — | — |
| 2014-03-12 | $20.68 | $43.42 | 3,977,852 | — | — |
| 2014-03-11 | $20.64 | $43.33 | 2,841,253 | — | — |
| 2014-03-10 | $21.04 | $44.17 | 1,748,664 | — | — |
| 2014-03-07 | $21.26 | $44.64 | 3,567,092 | — | — |
| 2014-03-06 | $21.51 | $45.16 | 4,801,491 | — | — |
| 2014-03-05 | $21.08 | $44.26 | 3,267,987 | — | — |
| 2014-03-04 | $20.53 | $43.10 | 6,572,812 | — | — |
| 2014-03-03 | $20.47 | $42.97 | 4,857,563 | — | — |
| 2014-02-28 | $20.89 | $43.86 | 2,550,135 | — | — |
| 2014-02-27 | $20.90 | $43.88 | 3,822,187 | — | — |
| 2014-02-26 | $20.75 | $43.57 | 3,308,085 | — | — |
| 2014-02-25 | $20.58 | $43.20 | 3,234,409 | — | — |
| 2014-02-24 | $20.50 | $43.05 | 2,471,569 | — | — |
| 2014-02-21 | $20.38 | $42.79 | 3,449,895 | — | — |
| 2014-02-20 | $20.39 | $42.80 | 3,287,873 | — | — |
| 2014-02-19 | $20.36 | $42.74 | 3,803,442 | — | — |
| 2014-02-18 | $20.53 | $43.10 | 5,452,187 | — | — |
| 2014-02-14 | $20.97 | $44.02 | 2,865,540 | — | — |
| 2014-02-13 | $20.63 | $43.32 | 4,028,219 | — | — |
| 2014-02-12 | $20.75 | $43.57 | 5,411,111 | — | — |
| 2014-02-11 | $19.98 | $41.95 | 5,045,502 | — | — |
| 2014-02-10 | $20.24 | $42.49 | 6,616,007 | — | — |
| 2014-02-07 | $19.67 | $41.31 | 16,849,799 | — | — |
| 2014-02-06 | $21.46 | $45.06 | 4,838,003 | — | — |
| 2014-02-05 | $20.83 | $43.74 | 3,717,704 | — | — |
| 2014-02-04 | $21.15 | $44.41 | 4,486,086 | — | — |
| 2014-02-03 | $20.44 | $42.92 | 8,470,947 | — | — |
| 2014-01-31 | $21.59 | $45.33 | 1,871,892 | — | — |
| 2014-01-30 | $21.78 | $45.73 | 2,023,971 | — | — |
| 2014-01-29 | $21.42 | $44.97 | 2,218,919 | — | — |
| 2014-01-28 | $21.74 | $45.64 | 2,791,701 | — | — |
| 2014-01-27 | $21.59 | $45.33 | 2,921,123 | — | — |
| 2014-01-24 | $21.83 | $45.84 | 3,034,897 | — | — |
| 2014-01-23 | $22.21 | $46.64 | 6,514,295 | — | — |
| 2014-01-22 | $22.71 | $47.68 | 2,332,856 | — | — |
| 2014-01-21 | $23.01 | $48.30 | 3,608,168 | — | — |
| 2014-01-17 | $22.50 | $47.25 | 2,375,562 | — | — |
| 2014-01-16 | $22.75 | $47.77 | 2,586,158 | — | — |
| 2014-01-15 | $22.99 | $48.26 | 4,750,472 | — | — |
| 2014-01-14 | $22.42 | $47.08 | 3,592,194 | — | — |
| 2014-01-13 | $21.80 | $45.78 | 5,320,320 | — | — |
| 2014-01-10 | $21.79 | $45.75 | 2,223,809 | — | — |
| 2014-01-09 | $21.52 | $45.18 | 3,012,240 | — | — |
| 2014-01-08 | $21.48 | $45.11 | 4,757,807 | — | — |
| 2014-01-07 | $21.23 | $44.58 | 5,144,606 | — | — |
| 2014-01-06 | $20.75 | $43.57 | 3,953,076 | — | — |
| 2014-01-03 | $20.85 | $43.77 | 2,849,240 | — | — |
| 2014-01-02 | $20.72 | $43.50 | 2,695,857 | — | — |