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
- 2008-11-25 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 | $21.61 | $21.61 | 598,200 | — | — |
| 2014-12-30 | $21.39 | $21.39 | 298,900 | — | — |
| 2014-12-29 | $21.41 | $21.41 | 452,500 | — | — |
| 2014-12-26 | $21.33 | $21.33 | 237,400 | — | — |
| 2014-12-24 | $21.29 | $21.29 | 196,400 | — | — |
| 2014-12-23 | $21.34 | $21.34 | 617,500 | — | — |
| 2014-12-22 | $21.15 | $21.15 | 484,900 | — | — |
| 2014-12-19 | $21.17 | $21.17 | 949,200 | — | — |
| 2014-12-18 | $20.95 | $20.95 | 573,300 | — | — |
| 2014-12-17 | $20.78 | $20.78 | 1,826,400 | — | — |
| 2014-12-16 | $20.20 | $20.20 | 876,200 | — | — |
| 2014-12-15 | $20.48 | $20.48 | 1,367,600 | — | — |
| 2014-12-12 | $20.42 | $20.42 | 723,000 | — | — |
| 2014-12-11 | $20.63 | $20.63 | 720,600 | — | — |
| 2014-12-10 | $20.44 | $20.44 | 1,028,600 | — | — |
| 2014-12-09 | $20.68 | $20.68 | 1,382,800 | — | — |
| 2014-12-08 | $20.89 | $20.89 | 725,800 | — | — |
| 2014-12-05 | $20.98 | $20.98 | 1,321,900 | — | — |
| 2014-12-04 | $20.66 | $20.66 | 2,506,900 | — | — |
| 2014-12-03 | $20.90 | $20.90 | 1,616,100 | — | — |
| 2014-12-02 | $20.67 | $20.67 | 979,500 | — | — |
| 2014-12-01 | $20.37 | $20.37 | 1,006,400 | — | — |
| 2014-11-28 | $20.49 | $20.49 | 735,300 | — | — |
| 2014-11-26 | $20.27 | $20.27 | 811,400 | — | — |
| 2014-11-25 | $20.38 | $20.38 | 848,400 | — | — |
| 2014-11-24 | $20.47 | $20.47 | 741,900 | — | — |
| 2014-11-21 | $20.64 | $20.64 | 1,464,000 | — | — |
| 2014-11-20 | $20.16 | $20.16 | 842,200 | — | — |
| 2014-11-19 | $20.17 | $20.17 | 1,475,900 | — | — |
| 2014-11-18 | $20.19 | $20.19 | 779,600 | — | — |
| 2014-11-17 | $20.47 | $20.47 | 747,200 | — | — |
| 2014-11-14 | $20.21 | $20.21 | 1,886,100 | — | — |
| 2014-11-13 | $20.39 | $20.39 | 1,239,600 | — | — |
| 2014-11-12 | $20.52 | $20.52 | 1,002,600 | — | — |
| 2014-11-11 | $20.38 | $20.38 | 1,291,500 | — | — |
| 2014-11-10 | $20.57 | $20.57 | 1,095,800 | — | — |
| 2014-11-07 | $20.45 | $20.45 | 1,442,300 | — | — |
| 2014-11-06 | $20.74 | $20.74 | 1,711,900 | — | — |
| 2014-11-05 | $20.39 | $20.39 | 1,002,500 | — | — |
| 2014-11-04 | $20.19 | $20.19 | 1,041,600 | — | — |
| 2014-11-03 | $20.35 | $20.35 | 1,587,200 | — | — |
| 2014-10-31 | $20.25 | $20.25 | 2,577,700 | — | — |
| 2014-10-30 | $19.99 | $19.99 | 785,700 | — | — |
| 2014-10-29 | $19.89 | $19.89 | 1,589,900 | — | — |
| 2014-10-28 | $19.58 | $19.58 | 881,600 | — | — |
| 2014-10-27 | $19.69 | $19.69 | 570,100 | — | — |
| 2014-10-24 | $19.80 | $19.80 | 728,100 | — | — |
| 2014-10-23 | $19.85 | $19.85 | 1,161,700 | — | — |
| 2014-10-22 | $19.88 | $19.88 | 1,638,700 | — | — |
| 2014-10-21 | $19.65 | $19.65 | 933,100 | — | — |
| 2014-10-20 | $19.40 | $19.40 | 763,000 | — | — |
| 2014-10-17 | $19.53 | $19.53 | 1,370,500 | — | — |
| 2014-10-16 | $19.40 | $19.40 | 1,415,800 | — | — |
| 2014-10-15 | $19.37 | $19.37 | 2,258,200 | — | — |
| 2014-10-14 | $19.85 | $19.85 | 1,086,600 | — | — |
| 2014-10-13 | $19.76 | $19.76 | 924,700 | — | — |
| 2014-10-10 | $19.99 | $19.99 | 857,200 | — | — |
| 2014-10-09 | $19.78 | $19.78 | 1,198,500 | — | — |
| 2014-10-08 | $19.61 | $19.61 | 1,557,100 | — | — |
| 2014-10-07 | $19.84 | $19.84 | 1,186,100 | — | — |
| 2014-10-06 | $19.91 | $19.91 | 1,661,600 | — | — |
| 2014-10-03 | $20.35 | $20.35 | 1,235,600 | — | — |
| 2014-10-02 | $19.86 | $19.86 | 1,486,600 | — | — |
| 2014-10-01 | $20.02 | $20.02 | 1,308,300 | — | — |
| 2014-09-30 | $19.96 | $19.96 | 1,113,200 | — | — |
| 2014-09-29 | $19.78 | $19.78 | 958,500 | — | — |
| 2014-09-26 | $19.81 | $19.81 | 867,600 | — | — |
| 2014-09-25 | $19.62 | $19.62 | 1,037,000 | — | — |
| 2014-09-24 | $19.51 | $19.51 | 1,211,900 | — | — |
| 2014-09-23 | $19.27 | $19.27 | 1,042,600 | — | — |
| 2014-09-22 | $19.30 | $19.30 | 2,239,200 | — | — |
| 2014-09-19 | $19.33 | $19.33 | 736,800 | — | — |
| 2014-09-18 | $19.10 | $19.10 | 641,400 | — | — |
| 2014-09-17 | $19.24 | $19.24 | 1,690,800 | — | — |
| 2014-09-16 | $18.98 | $18.98 | 703,400 | — | — |
| 2014-09-15 | $19.04 | $19.04 | 516,800 | — | — |
| 2014-09-12 | $19.02 | $19.02 | 1,054,400 | — | — |
| 2014-09-11 | $19.12 | $19.12 | 708,000 | — | — |
| 2014-09-10 | $19.12 | $19.12 | 840,200 | — | — |
| 2014-09-09 | $19.01 | $19.01 | 1,075,900 | — | — |
| 2014-09-08 | $19.17 | $19.17 | 1,156,700 | — | — |
| 2014-09-05 | $19.00 | $19.00 | 876,400 | — | — |
| 2014-09-04 | $19.03 | $19.03 | 2,760,200 | — | — |
| 2014-09-03 | $18.46 | $18.46 | 584,200 | — | — |
| 2014-09-02 | $18.53 | $18.53 | 751,600 | — | — |
| 2014-08-29 | $18.50 | $18.50 | 957,900 | — | — |
| 2014-08-28 | $18.36 | $18.36 | 567,700 | — | — |
| 2014-08-27 | $18.34 | $18.34 | 850,500 | — | — |
| 2014-08-26 | $18.41 | $18.41 | 489,400 | — | — |
| 2014-08-25 | $18.35 | $18.35 | 653,300 | — | — |
| 2014-08-22 | $18.21 | $18.21 | 1,269,100 | — | — |
| 2014-08-21 | $18.11 | $18.11 | 619,300 | — | — |
| 2014-08-20 | $18.16 | $18.16 | 699,700 | — | — |
| 2014-08-19 | $17.99 | $17.99 | 455,600 | — | — |
| 2014-08-18 | $17.89 | $17.89 | 1,029,000 | — | — |
| 2014-08-15 | $17.81 | $17.81 | 424,100 | — | — |
| 2014-08-14 | $17.87 | $17.87 | 387,800 | — | — |
| 2014-08-13 | $17.89 | $17.89 | 515,800 | — | — |
| 2014-08-12 | $17.88 | $17.88 | 569,200 | — | — |
| 2014-08-11 | $17.84 | $17.84 | 304,900 | — | — |
| 2014-08-08 | $17.76 | $17.76 | 464,300 | — | — |
| 2014-08-07 | $17.89 | $17.89 | 427,900 | — | — |
| 2014-08-06 | $17.84 | $17.84 | 448,100 | — | — |
| 2014-08-05 | $17.87 | $17.87 | 452,800 | — | — |
| 2014-08-04 | $17.75 | $17.75 | 473,200 | — | — |
| 2014-08-01 | $17.74 | $17.74 | 656,800 | — | — |
| 2014-07-31 | $17.82 | $17.82 | 584,000 | — | — |
| 2014-07-30 | $17.82 | $17.82 | 721,400 | — | — |
| 2014-07-29 | $17.78 | $17.78 | 316,000 | — | — |
| 2014-07-28 | $17.72 | $17.72 | 469,300 | — | — |
| 2014-07-25 | $17.73 | $17.73 | 430,700 | — | — |
| 2014-07-24 | $17.64 | $17.64 | 285,400 | — | — |
| 2014-07-23 | $17.65 | $17.65 | 324,400 | — | — |
| 2014-07-22 | $17.63 | $17.63 | 497,800 | — | — |
| 2014-07-21 | $17.48 | $17.48 | 290,900 | — | — |
| 2014-07-18 | $17.47 | $17.47 | 600,900 | — | — |
| 2014-07-17 | $17.48 | $17.48 | 421,500 | — | — |
| 2014-07-16 | $17.49 | $17.49 | 549,300 | — | — |
| 2014-07-15 | $17.38 | $17.38 | 634,300 | — | — |
| 2014-07-14 | $17.23 | $17.23 | 344,800 | — | — |
| 2014-07-11 | $17.27 | $17.27 | 257,700 | — | — |
| 2014-07-10 | $17.26 | $17.26 | 483,900 | — | — |
| 2014-07-09 | $17.17 | $17.17 | 556,300 | — | — |
| 2014-07-08 | $17.26 | $17.26 | 236,100 | — | — |
| 2014-07-07 | $17.27 | $17.27 | 270,800 | — | — |
| 2014-07-03 | $17.29 | $17.29 | 268,400 | — | — |
| 2014-07-02 | $17.17 | $17.17 | 275,000 | — | — |
| 2014-07-01 | $17.10 | $17.10 | 317,900 | — | — |
| 2014-06-30 | $17.05 | $17.05 | 460,300 | — | — |
| 2014-06-27 | $17.17 | $17.17 | 266,800 | — | — |
| 2014-06-26 | $17.28 | $17.28 | 159,400 | — | — |
| 2014-06-25 | $17.22 | $17.22 | 258,300 | — | — |
| 2014-06-24 | $17.29 | $17.29 | 380,200 | — | — |
| 2014-06-23 | $17.29 | $17.29 | 263,200 | — | — |
| 2014-06-20 | $17.31 | $17.31 | 220,000 | — | — |
| 2014-06-19 | $17.28 | $17.28 | 855,600 | — | — |
| 2014-06-18 | $17.34 | $17.34 | 633,400 | — | — |
| 2014-06-17 | $17.46 | $17.46 | 444,800 | — | — |
| 2014-06-16 | $17.39 | $17.39 | 532,300 | — | — |
| 2014-06-13 | $17.45 | $17.45 | 370,900 | — | — |
| 2014-06-12 | $17.39 | $17.39 | 471,200 | — | — |
| 2014-06-11 | $17.48 | $17.48 | 481,000 | — | — |
| 2014-06-10 | $17.46 | $17.46 | 460,300 | — | — |
| 2014-06-09 | $17.35 | $17.35 | 372,900 | — | — |
| 2014-06-06 | $17.21 | $17.21 | 474,400 | — | — |
| 2014-06-05 | $17.16 | $17.16 | 1,692,700 | — | — |
| 2014-06-04 | $17.33 | $17.33 | 585,700 | — | — |
| 2014-06-03 | $17.27 | $17.27 | 489,400 | — | — |
| 2014-06-02 | $17.34 | $17.34 | 483,500 | — | — |
| 2014-05-30 | $17.23 | $17.23 | 464,200 | — | — |
| 2014-05-29 | $17.31 | $17.31 | 564,600 | — | — |
| 2014-05-28 | $17.34 | $17.34 | 1,000,700 | — | — |
| 2014-05-27 | $17.25 | $17.25 | 570,200 | — | — |
| 2014-05-23 | $17.26 | $17.26 | 372,900 | — | — |
| 2014-05-22 | $17.20 | $17.20 | 456,600 | — | — |
| 2014-05-21 | $17.12 | $17.12 | 648,800 | — | — |
| 2014-05-20 | $17.09 | $17.09 | 663,500 | — | — |
| 2014-05-19 | $17.07 | $17.07 | 1,440,300 | — | — |
| 2014-05-16 | $17.07 | $17.07 | 643,000 | — | — |
| 2014-05-15 | $17.07 | $17.07 | 554,600 | — | — |
| 2014-05-14 | $17.06 | $17.06 | 360,400 | — | — |
| 2014-05-13 | $17.08 | $17.08 | 573,300 | — | — |
| 2014-05-12 | $16.95 | $16.95 | 373,900 | — | — |
| 2014-05-09 | $16.94 | $16.94 | 721,200 | — | — |
| 2014-05-08 | $16.74 | $16.74 | 630,100 | — | — |
| 2014-05-07 | $16.58 | $16.58 | 628,100 | — | — |
| 2014-05-06 | $16.53 | $16.53 | 393,700 | — | — |
| 2014-05-05 | $16.66 | $16.66 | 223,300 | — | — |
| 2014-05-02 | $16.67 | $16.67 | 337,500 | — | — |
| 2014-05-01 | $16.68 | $16.68 | 366,000 | — | — |
| 2014-04-30 | $16.69 | $16.69 | 687,000 | — | — |
| 2014-04-29 | $16.82 | $16.82 | 393,200 | — | — |
| 2014-04-28 | $16.72 | $16.72 | 320,900 | — | — |
| 2014-04-25 | $16.76 | $16.76 | 255,700 | — | — |
| 2014-04-24 | $16.78 | $16.78 | 272,700 | — | — |
| 2014-04-23 | $16.81 | $16.81 | 265,600 | — | — |
| 2014-04-22 | $16.84 | $16.84 | 225,800 | — | — |
| 2014-04-21 | $16.88 | $16.88 | 523,600 | — | — |
| 2014-04-17 | $16.80 | $16.80 | 270,100 | — | — |
| 2014-04-16 | $16.82 | $16.82 | 390,000 | — | — |
| 2014-04-15 | $16.83 | $16.83 | 604,900 | — | — |
| 2014-04-14 | $16.83 | $16.83 | 702,200 | — | — |
| 2014-04-11 | $16.67 | $16.67 | 293,500 | — | — |
| 2014-04-10 | $16.66 | $16.66 | 1,189,700 | — | — |
| 2014-04-09 | $16.73 | $16.73 | 527,200 | — | — |
| 2014-04-08 | $16.86 | $16.86 | 393,500 | — | — |
| 2014-04-07 | $16.99 | $16.99 | 309,700 | — | — |
| 2014-04-04 | $17.09 | $17.09 | 785,400 | — | — |
| 2014-04-03 | $17.08 | $17.08 | 714,000 | — | — |
| 2014-04-02 | $16.97 | $16.97 | 486,000 | — | — |
| 2014-04-01 | $16.87 | $16.87 | 536,700 | — | — |
| 2014-03-31 | $16.93 | $16.93 | 932,600 | — | — |
| 2014-03-28 | $16.98 | $16.98 | 448,300 | — | — |
| 2014-03-27 | $17.01 | $17.01 | 763,200 | — | — |
| 2014-03-26 | $16.89 | $16.89 | 793,100 | — | — |
| 2014-03-25 | $16.82 | $16.82 | 1,008,700 | — | — |
| 2014-03-24 | $16.78 | $16.78 | 899,500 | — | — |
| 2014-03-21 | $16.88 | $16.88 | 225,600 | — | — |
| 2014-03-20 | $16.94 | $16.94 | 772,700 | — | — |
| 2014-03-19 | $16.81 | $16.81 | 1,098,600 | — | — |
| 2014-03-18 | $16.56 | $16.56 | 1,135,600 | — | — |
| 2014-03-17 | $16.59 | $16.59 | 432,000 | — | — |
| 2014-03-14 | $16.63 | $16.63 | 944,900 | — | — |
| 2014-03-13 | $16.74 | $16.74 | 1,207,500 | — | — |
| 2014-03-12 | $16.62 | $16.62 | 423,600 | — | — |
| 2014-03-11 | $16.73 | $16.73 | 346,200 | — | — |
| 2014-03-10 | $16.72 | $16.72 | 277,300 | — | — |
| 2014-03-07 | $16.71 | $16.71 | 511,400 | — | — |
| 2014-03-06 | $16.74 | $16.74 | 1,273,700 | — | — |
| 2014-03-05 | $17.06 | $17.06 | 975,600 | — | — |
| 2014-03-04 | $17.05 | $17.05 | 771,000 | — | — |
| 2014-03-03 | $17.06 | $17.06 | 1,020,300 | — | — |
| 2014-02-28 | $16.90 | $16.90 | 703,800 | — | — |
| 2014-02-27 | $17.12 | $17.12 | 401,600 | — | — |
| 2014-02-26 | $17.19 | $17.19 | 661,700 | — | — |
| 2014-02-25 | $17.04 | $17.04 | 418,400 | — | — |
| 2014-02-24 | $17.07 | $17.07 | 433,100 | — | — |
| 2014-02-21 | $17.05 | $17.05 | 443,900 | — | — |
| 2014-02-20 | $17.11 | $17.11 | 448,600 | — | — |
| 2014-02-19 | $17.07 | $17.07 | 586,900 | — | — |
| 2014-02-18 | $17.01 | $17.01 | 461,100 | — | — |
| 2014-02-14 | $17.16 | $17.16 | 424,500 | — | — |
| 2014-02-13 | $17.20 | $17.20 | 519,000 | — | — |
| 2014-02-12 | $17.42 | $17.42 | 541,800 | — | — |
| 2014-02-11 | $17.32 | $17.32 | 667,700 | — | — |
| 2014-02-10 | $17.28 | $17.28 | 372,900 | — | — |
| 2014-02-07 | $17.31 | $17.31 | 773,900 | — | — |
| 2014-02-06 | $17.44 | $17.44 | 692,600 | — | — |
| 2014-02-05 | $17.58 | $17.58 | 627,400 | — | — |
| 2014-02-04 | $17.62 | $17.62 | 561,800 | — | — |
| 2014-02-03 | $17.60 | $17.60 | 1,176,800 | — | — |
| 2014-01-31 | $17.70 | $17.70 | 970,600 | — | — |
| 2014-01-30 | $17.55 | $17.55 | 638,600 | — | — |
| 2014-01-29 | $17.29 | $17.29 | 1,025,100 | — | — |
| 2014-01-28 | $17.24 | $17.24 | 298,800 | — | — |
| 2014-01-27 | $17.23 | $17.23 | 613,700 | — | — |
| 2014-01-24 | $17.25 | $17.25 | 821,200 | — | — |
| 2014-01-23 | $17.18 | $17.18 | 1,996,600 | — | — |
| 2014-01-22 | $17.56 | $17.56 | 619,100 | — | — |
| 2014-01-21 | $17.55 | $17.55 | 611,100 | — | — |
| 2014-01-17 | $17.64 | $17.64 | 1,230,400 | — | — |
| 2014-01-16 | $17.40 | $17.40 | 1,393,800 | — | — |
| 2014-01-15 | $17.42 | $17.42 | 1,119,500 | — | — |
| 2014-01-14 | $17.22 | $17.22 | 619,400 | — | — |
| 2014-01-13 | $17.24 | $17.24 | 617,400 | — | — |
| 2014-01-10 | $17.27 | $17.27 | 1,152,900 | — | — |
| 2014-01-09 | $17.43 | $17.43 | 825,700 | — | — |
| 2014-01-08 | $17.50 | $17.50 | 1,057,400 | — | — |
| 2014-01-07 | $17.41 | $17.41 | 697,500 | — | — |
| 2014-01-06 | $17.36 | $17.36 | 593,500 | — | — |
| 2014-01-03 | $17.49 | $17.49 | 484,500 | — | — |
| 2014-01-02 | $17.30 | $17.30 | 593,800 | — | — |