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
- 2006-10-02 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 | $17.91 | $20.32 | 3,073,100 | — | — |
| 2014-12-30 | $18.01 | $20.43 | 1,889,600 | — | — |
| 2014-12-29 | $18.04 | $20.47 | 1,938,200 | — | — |
| 2014-12-26 | $18.09 | $20.52 | 1,439,000 | — | — |
| 2014-12-24 | $18.07 | $20.50 | 1,013,100 | — | — |
| 2014-12-23 | $18.12 | $20.56 | 2,372,400 | — | — |
| 2014-12-22 | $18.05 | $20.48 | 2,343,900 | — | — |
| 2014-12-19 | $18.00 | $20.42 | 7,355,000 | — | — |
| 2014-12-18 | $17.78 | $20.17 | 4,166,700 | — | — |
| 2014-12-17 | $17.47 | $19.82 | 5,493,600 | — | — |
| 2014-12-16 | $16.95 | $19.23 | 6,269,900 | — | — |
| 2014-12-15 | $17.08 | $19.38 | 6,935,300 | — | — |
| 2014-12-12 | $17.02 | $19.31 | 6,894,800 | — | — |
| 2014-12-11 | $17.78 | $20.03 | 7,432,300 | — | — |
| 2014-12-10 | $17.86 | $20.12 | 6,153,500 | — | — |
| 2014-12-09 | $18.34 | $20.66 | 6,196,400 | — | — |
| 2014-12-08 | $18.27 | $20.58 | 3,893,000 | — | — |
| 2014-12-05 | $18.50 | $20.84 | 3,378,300 | — | — |
| 2014-12-04 | $18.47 | $20.81 | 3,719,600 | — | — |
| 2014-12-03 | $18.48 | $20.82 | 5,116,100 | — | — |
| 2014-12-02 | $18.28 | $20.59 | 4,989,400 | — | — |
| 2014-12-01 | $18.15 | $20.45 | 5,255,500 | — | — |
| 2014-11-28 | $18.58 | $20.93 | 3,700,200 | — | — |
| 2014-11-26 | $18.28 | $20.59 | 2,425,200 | — | — |
| 2014-11-25 | $18.29 | $20.60 | 4,963,500 | — | — |
| 2014-11-24 | $18.23 | $20.54 | 4,908,100 | — | — |
| 2014-11-21 | $18.23 | $20.54 | 5,317,100 | — | — |
| 2014-11-20 | $18.28 | $20.59 | 4,630,400 | — | — |
| 2014-11-19 | $18.21 | $20.51 | 7,459,100 | — | — |
| 2014-11-18 | $18.13 | $20.42 | 5,182,600 | — | — |
| 2014-11-17 | $18.20 | $20.50 | 4,806,100 | — | — |
| 2014-11-14 | $18.11 | $20.40 | 5,354,700 | — | — |
| 2014-11-13 | $18.13 | $20.42 | 8,679,400 | — | — |
| 2014-11-12 | $18.39 | $20.72 | 6,164,700 | — | — |
| 2014-11-11 | $18.31 | $20.63 | 6,263,500 | — | — |
| 2014-11-10 | $18.28 | $20.59 | 8,150,600 | — | — |
| 2014-11-07 | $17.88 | $20.14 | 7,577,500 | — | — |
| 2014-11-06 | $17.95 | $20.22 | 8,247,200 | — | — |
| 2014-11-05 | $17.54 | $19.76 | 6,528,300 | — | — |
| 2014-11-04 | $17.18 | $19.35 | 8,115,600 | — | — |
| 2014-11-03 | $17.10 | $19.26 | 12,452,600 | — | — |
| 2014-10-31 | $16.96 | $19.10 | 15,232,900 | — | — |
| 2014-10-30 | $16.70 | $18.81 | 6,595,200 | — | — |
| 2014-10-29 | $16.43 | $18.51 | 4,820,400 | — | — |
| 2014-10-28 | $16.48 | $18.56 | 6,306,400 | — | — |
| 2014-10-27 | $16.35 | $18.42 | 3,113,200 | — | — |
| 2014-10-24 | $16.47 | $18.55 | 3,622,400 | — | — |
| 2014-10-23 | $16.41 | $18.49 | 6,472,200 | — | — |
| 2014-10-22 | $16.22 | $18.27 | 6,819,100 | — | — |
| 2014-10-21 | $16.55 | $18.64 | 5,769,100 | — | — |
| 2014-10-20 | $16.15 | $18.19 | 5,807,900 | — | — |
| 2014-10-17 | $15.91 | $17.92 | 4,030,800 | — | — |
| 2014-10-16 | $15.84 | $17.84 | 5,129,500 | — | — |
| 2014-10-15 | $15.84 | $17.84 | 7,081,100 | — | — |
| 2014-10-14 | $15.71 | $17.70 | 5,058,700 | — | — |
| 2014-10-13 | $15.49 | $17.45 | 5,264,100 | — | — |
| 2014-10-10 | $15.67 | $17.65 | 6,488,500 | — | — |
| 2014-10-09 | $15.81 | $17.81 | 5,181,500 | — | — |
| 2014-10-08 | $16.33 | $18.40 | 5,279,600 | — | — |
| 2014-10-07 | $15.99 | $18.01 | 6,851,300 | — | — |
| 2014-10-06 | $16.25 | $18.31 | 4,060,200 | — | — |
| 2014-10-03 | $16.24 | $18.29 | 4,143,300 | — | — |
| 2014-10-02 | $16.09 | $18.12 | 6,173,000 | — | — |
| 2014-10-01 | $15.93 | $17.94 | 6,521,200 | — | — |
| 2014-09-30 | $16.04 | $18.07 | 4,556,400 | — | — |
| 2014-09-29 | $16.17 | $18.21 | 3,419,900 | — | — |
| 2014-09-26 | $16.35 | $18.42 | 2,355,300 | — | — |
| 2014-09-25 | $16.24 | $18.29 | 4,037,500 | — | — |
| 2014-09-24 | $16.43 | $18.51 | 3,454,000 | — | — |
| 2014-09-23 | $16.26 | $18.32 | 5,131,300 | — | — |
| 2014-09-22 | $16.49 | $18.58 | 3,126,300 | — | — |
| 2014-09-19 | $16.72 | $18.83 | 5,541,900 | — | — |
| 2014-09-18 | $16.85 | $18.98 | 7,323,200 | — | — |
| 2014-09-17 | $16.95 | $19.09 | 6,258,000 | — | — |
| 2014-09-16 | $16.73 | $18.85 | 4,440,100 | — | — |
| 2014-09-15 | $16.82 | $18.95 | 2,660,200 | — | — |
| 2014-09-12 | $16.78 | $18.90 | 4,756,300 | — | — |
| 2014-09-11 | $16.89 | $19.03 | 4,583,000 | — | — |
| 2014-09-10 | $17.22 | $19.26 | 3,310,300 | — | — |
| 2014-09-09 | $17.07 | $19.09 | 4,918,900 | — | — |
| 2014-09-08 | $17.32 | $19.37 | 3,597,800 | — | — |
| 2014-09-05 | $17.54 | $19.61 | 3,679,900 | — | — |
| 2014-09-04 | $17.48 | $19.55 | 4,290,500 | — | — |
| 2014-09-03 | $17.49 | $19.56 | 5,904,200 | — | — |
| 2014-09-02 | $17.46 | $19.53 | 6,059,700 | — | — |
| 2014-08-29 | $17.47 | $19.54 | 4,009,900 | — | — |
| 2014-08-28 | $17.49 | $19.56 | 4,240,400 | — | — |
| 2014-08-27 | $17.53 | $19.60 | 2,848,800 | — | — |
| 2014-08-26 | $17.53 | $19.60 | 6,014,200 | — | — |
| 2014-08-25 | $17.48 | $19.55 | 4,006,200 | — | — |
| 2014-08-22 | $17.50 | $19.57 | 4,846,500 | — | — |
| 2014-08-21 | $17.74 | $19.84 | 2,959,400 | — | — |
| 2014-08-20 | $17.67 | $19.76 | 3,291,800 | — | — |
| 2014-08-19 | $17.56 | $19.64 | 3,212,800 | — | — |
| 2014-08-18 | $17.54 | $19.61 | 3,369,200 | — | — |
| 2014-08-15 | $17.33 | $19.38 | 3,300,300 | — | — |
| 2014-08-14 | $17.35 | $19.40 | 2,491,100 | — | — |
| 2014-08-13 | $17.41 | $19.47 | 3,498,400 | — | — |
| 2014-08-12 | $17.10 | $19.12 | 3,223,800 | — | — |
| 2014-08-11 | $17.20 | $19.23 | 5,904,800 | — | — |
| 2014-08-08 | $17.00 | $19.01 | 12,128,700 | — | — |
| 2014-08-07 | $16.90 | $18.90 | 9,447,700 | — | — |
| 2014-08-06 | $17.01 | $19.02 | 4,917,500 | — | — |
| 2014-08-05 | $16.91 | $18.91 | 5,104,200 | — | — |
| 2014-08-04 | $17.02 | $19.03 | 11,033,100 | — | — |
| 2014-08-01 | $16.78 | $18.76 | 13,501,500 | — | — |
| 2014-07-31 | $17.47 | $19.54 | 6,410,900 | — | — |
| 2014-07-30 | $17.67 | $19.76 | 4,800,700 | — | — |
| 2014-07-29 | $17.51 | $19.58 | 3,750,800 | — | — |
| 2014-07-28 | $17.57 | $19.65 | 3,173,400 | — | — |
| 2014-07-25 | $17.52 | $19.59 | 2,518,000 | — | — |
| 2014-07-24 | $17.71 | $19.80 | 3,570,600 | — | — |
| 2014-07-23 | $17.62 | $19.70 | 2,895,200 | — | — |
| 2014-07-22 | $17.59 | $19.67 | 2,709,100 | — | — |
| 2014-07-21 | $17.52 | $19.59 | 2,688,400 | — | — |
| 2014-07-18 | $17.52 | $19.59 | 3,047,800 | — | — |
| 2014-07-17 | $17.33 | $19.38 | 4,513,000 | — | — |
| 2014-07-16 | $17.57 | $19.65 | 6,684,900 | — | — |
| 2014-07-15 | $17.28 | $19.32 | 7,726,700 | — | — |
| 2014-07-14 | $17.46 | $19.53 | 4,157,000 | — | — |
| 2014-07-11 | $17.73 | $19.83 | 9,453,800 | — | — |
| 2014-07-10 | $17.30 | $19.35 | 3,809,700 | — | — |
| 2014-07-09 | $17.39 | $19.45 | 3,906,300 | — | — |
| 2014-07-08 | $17.33 | $19.38 | 7,721,100 | — | — |
| 2014-07-07 | $17.46 | $19.53 | 3,915,800 | — | — |
| 2014-07-03 | $17.39 | $19.45 | 1,376,600 | — | — |
| 2014-07-02 | $17.31 | $19.36 | 4,907,900 | — | — |
| 2014-07-01 | $17.38 | $19.44 | 4,794,800 | — | — |
| 2014-06-30 | $17.34 | $19.39 | 8,587,600 | — | — |
| 2014-06-27 | $17.25 | $19.29 | 18,105,400 | — | — |
| 2014-06-26 | $17.00 | $19.01 | 10,498,100 | — | — |
| 2014-06-25 | $16.78 | $18.76 | 4,778,700 | — | — |
| 2014-06-24 | $16.70 | $18.68 | 5,629,800 | — | — |
| 2014-06-23 | $16.70 | $18.68 | 3,975,300 | — | — |
| 2014-06-20 | $16.52 | $18.47 | 6,705,800 | — | — |
| 2014-06-19 | $16.37 | $18.31 | 3,846,800 | — | — |
| 2014-06-18 | $16.40 | $18.34 | 5,698,500 | — | — |
| 2014-06-17 | $16.26 | $18.18 | 4,156,800 | — | — |
| 2014-06-16 | $16.00 | $17.89 | 2,497,900 | — | — |
| 2014-06-13 | $16.09 | $17.99 | 2,690,100 | — | — |
| 2014-06-12 | $15.98 | $17.87 | 3,731,700 | — | — |
| 2014-06-11 | $16.35 | $18.14 | 3,989,400 | — | — |
| 2014-06-10 | $16.53 | $18.34 | 5,172,500 | — | — |
| 2014-06-09 | $16.46 | $18.27 | 6,695,600 | — | — |
| 2014-06-06 | $16.26 | $18.04 | 4,418,800 | — | — |
| 2014-06-05 | $16.25 | $18.03 | 5,548,900 | — | — |
| 2014-06-04 | $16.26 | $18.04 | 7,268,100 | — | — |
| 2014-06-03 | $15.96 | $17.71 | 3,550,400 | — | — |
| 2014-06-02 | $16.02 | $17.78 | 5,916,700 | — | — |
| 2014-05-30 | $16.17 | $17.94 | 7,248,500 | — | — |
| 2014-05-29 | $16.03 | $17.79 | 6,100,900 | — | — |
| 2014-05-28 | $15.87 | $17.61 | 4,952,800 | — | — |
| 2014-05-27 | $15.78 | $17.51 | 5,904,200 | — | — |
| 2014-05-23 | $15.77 | $17.50 | 4,659,600 | — | — |
| 2014-05-22 | $15.74 | $17.47 | 8,469,200 | — | — |
| 2014-05-21 | $15.62 | $17.33 | 8,655,200 | — | — |
| 2014-05-20 | $15.72 | $17.45 | 5,328,500 | — | — |
| 2014-05-19 | $16.04 | $17.80 | 2,867,100 | — | — |
| 2014-05-16 | $15.90 | $17.64 | 4,092,700 | — | — |
| 2014-05-15 | $16.03 | $17.79 | 3,660,600 | — | — |
| 2014-05-14 | $16.00 | $17.76 | 5,829,900 | — | — |
| 2014-05-13 | $16.38 | $18.18 | 3,765,100 | — | — |
| 2014-05-12 | $16.49 | $18.30 | 3,675,400 | — | — |
| 2014-05-09 | $16.35 | $18.14 | 2,757,400 | — | — |
| 2014-05-08 | $16.25 | $18.03 | 4,263,200 | — | — |
| 2014-05-07 | $16.27 | $18.06 | 7,529,700 | — | — |
| 2014-05-06 | $16.13 | $17.90 | 5,397,600 | — | — |
| 2014-05-05 | $16.27 | $18.06 | 6,571,900 | — | — |
| 2014-05-02 | $16.31 | $18.10 | 9,113,100 | — | — |
| 2014-05-01 | $15.85 | $17.59 | 7,073,000 | — | — |
| 2014-04-30 | $15.87 | $17.61 | 5,443,200 | — | — |
| 2014-04-29 | $15.65 | $17.37 | 3,460,600 | — | — |
| 2014-04-28 | $15.63 | $17.35 | 5,534,100 | — | — |
| 2014-04-25 | $15.55 | $17.26 | 4,623,100 | — | — |
| 2014-04-24 | $15.81 | $17.54 | 4,098,400 | — | — |
| 2014-04-23 | $15.74 | $17.47 | 4,237,300 | — | — |
| 2014-04-22 | $15.66 | $17.38 | 5,822,500 | — | — |
| 2014-04-21 | $15.49 | $17.19 | 8,077,800 | — | — |
| 2014-04-17 | $15.25 | $16.92 | 19,583,200 | — | — |
| 2014-04-16 | $16.05 | $17.81 | 8,541,600 | — | — |
| 2014-04-15 | $15.75 | $17.48 | 8,352,400 | — | — |
| 2014-04-14 | $15.84 | $17.58 | 5,578,200 | — | — |
| 2014-04-11 | $15.79 | $17.52 | 12,921,200 | — | — |
| 2014-04-10 | $16.05 | $17.81 | 10,845,700 | — | — |
| 2014-04-09 | $16.40 | $18.20 | 7,722,100 | — | — |
| 2014-04-08 | $16.12 | $17.89 | 7,887,100 | — | — |
| 2014-04-07 | $16.01 | $17.77 | 8,263,000 | — | — |
| 2014-04-04 | $16.38 | $18.18 | 7,892,800 | — | — |
| 2014-04-03 | $16.53 | $18.34 | 5,978,400 | — | — |
| 2014-04-02 | $16.79 | $18.63 | 4,104,900 | — | — |
| 2014-04-01 | $16.77 | $18.61 | 4,967,500 | — | — |
| 2014-03-31 | $16.36 | $18.16 | 3,519,800 | — | — |
| 2014-03-28 | $16.21 | $17.99 | 3,707,300 | — | — |
| 2014-03-27 | $16.33 | $18.12 | 5,305,000 | — | — |
| 2014-03-26 | $16.00 | $17.76 | 4,770,400 | — | — |
| 2014-03-25 | $16.35 | $18.14 | 4,927,500 | — | — |
| 2014-03-24 | $16.45 | $18.26 | 6,130,900 | — | — |
| 2014-03-21 | $16.20 | $17.98 | 7,002,100 | — | — |
| 2014-03-20 | $16.50 | $18.31 | 3,193,300 | — | — |
| 2014-03-19 | $16.32 | $18.11 | 4,106,000 | — | — |
| 2014-03-18 | $16.44 | $18.24 | 3,456,800 | — | — |
| 2014-03-17 | $16.23 | $18.01 | 4,207,900 | — | — |
| 2014-03-14 | $15.93 | $17.68 | 9,035,000 | — | — |
| 2014-03-13 | $16.07 | $17.83 | 8,101,600 | — | — |
| 2014-03-12 | $16.65 | $18.34 | 4,503,100 | — | — |
| 2014-03-11 | $16.84 | $18.55 | 8,210,200 | — | — |
| 2014-03-10 | $16.74 | $18.44 | 4,980,400 | — | — |
| 2014-03-07 | $16.72 | $18.42 | 8,947,500 | — | — |
| 2014-03-06 | $16.79 | $18.49 | 4,708,100 | — | — |
| 2014-03-05 | $16.86 | $18.57 | 5,407,700 | — | — |
| 2014-03-04 | $16.76 | $18.46 | 5,272,400 | — | — |
| 2014-03-03 | $16.59 | $18.27 | 11,050,700 | — | — |
| 2014-02-28 | $16.73 | $18.43 | 9,019,600 | — | — |
| 2014-02-27 | $16.61 | $18.29 | 7,703,300 | — | — |
| 2014-02-26 | $16.39 | $18.05 | 7,910,500 | — | — |
| 2014-02-25 | $16.12 | $17.75 | 8,998,300 | — | — |
| 2014-02-24 | $16.35 | $18.01 | 6,337,900 | — | — |
| 2014-02-21 | $16.04 | $17.67 | 4,932,400 | — | — |
| 2014-02-20 | $15.99 | $17.61 | 5,271,700 | — | — |
| 2014-02-19 | $16.05 | $17.68 | 7,829,200 | — | — |
| 2014-02-18 | $16.22 | $17.86 | 5,930,700 | — | — |
| 2014-02-14 | $16.26 | $17.91 | 4,779,100 | — | — |
| 2014-02-13 | $16.12 | $17.75 | 7,859,100 | — | — |
| 2014-02-12 | $16.34 | $18.00 | 17,928,000 | — | — |
| 2014-02-11 | $15.88 | $17.49 | 10,349,100 | — | — |
| 2014-02-10 | $15.64 | $17.23 | 4,808,100 | — | — |
| 2014-02-07 | $15.63 | $17.22 | 5,123,300 | — | — |
| 2014-02-06 | $15.31 | $16.86 | 6,574,800 | — | — |
| 2014-02-05 | $15.21 | $16.75 | 10,332,500 | — | — |
| 2014-02-04 | $15.23 | $16.77 | 14,640,500 | — | — |
| 2014-02-03 | $15.15 | $16.69 | 9,357,700 | — | — |
| 2014-01-31 | $15.40 | $16.96 | 6,108,500 | — | — |
| 2014-01-30 | $15.67 | $17.26 | 5,196,900 | — | — |
| 2014-01-29 | $15.53 | $17.10 | 7,500,800 | — | — |
| 2014-01-28 | $15.90 | $17.51 | 7,741,200 | — | — |
| 2014-01-27 | $15.50 | $17.07 | 7,142,200 | — | — |
| 2014-01-24 | $15.74 | $17.34 | 7,743,100 | — | — |
| 2014-01-23 | $16.12 | $17.75 | 5,925,300 | — | — |
| 2014-01-22 | $16.31 | $17.96 | 5,435,400 | — | — |
| 2014-01-21 | $16.17 | $17.81 | 6,705,800 | — | — |
| 2014-01-17 | $16.45 | $18.12 | 5,789,100 | — | — |
| 2014-01-16 | $16.72 | $18.42 | 4,738,800 | — | — |
| 2014-01-15 | $16.69 | $18.38 | 8,023,300 | — | — |
| 2014-01-14 | $16.52 | $18.20 | 11,767,300 | — | — |
| 2014-01-13 | $16.38 | $18.04 | 6,356,500 | — | — |
| 2014-01-10 | $16.77 | $18.47 | 7,206,500 | — | — |
| 2014-01-09 | $17.06 | $18.79 | 7,009,200 | — | — |
| 2014-01-08 | $17.42 | $19.19 | 10,439,000 | — | — |
| 2014-01-07 | $17.44 | $19.21 | 9,793,800 | — | — |
| 2014-01-06 | $17.06 | $18.79 | 5,361,600 | — | — |
| 2014-01-03 | $16.92 | $18.64 | 4,222,500 | — | — |
| 2014-01-02 | $17.03 | $18.76 | 5,538,000 | — | — |