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 | $22.33 | $22.33 | 401,200 | — | — |
| 2014-12-30 | $22.25 | $22.25 | 741,600 | — | — |
| 2014-12-29 | $22.69 | $22.69 | 336,800 | — | — |
| 2014-12-26 | $22.55 | $22.55 | 215,600 | — | — |
| 2014-12-24 | $22.57 | $22.57 | 315,600 | — | — |
| 2014-12-23 | $22.72 | $22.72 | 574,400 | — | — |
| 2014-12-22 | $22.45 | $22.45 | 629,600 | — | — |
| 2014-12-19 | $22.25 | $22.25 | 1,013,600 | — | — |
| 2014-12-18 | $21.98 | $21.98 | 1,512,800 | — | — |
| 2014-12-17 | $21.93 | $21.93 | 2,296,400 | — | — |
| 2014-12-16 | $21.19 | $21.19 | 2,632,800 | — | — |
| 2014-12-15 | $21.60 | $21.60 | 2,047,200 | — | — |
| 2014-12-12 | $21.95 | $21.95 | 1,070,400 | — | — |
| 2014-12-11 | $22.11 | $22.11 | 2,801,600 | — | — |
| 2014-12-10 | $21.72 | $21.72 | 4,904,000 | — | — |
| 2014-12-09 | $22.31 | $22.31 | 3,386,800 | — | — |
| 2014-12-08 | $22.72 | $22.72 | 1,106,800 | — | — |
| 2014-12-05 | $23.03 | $23.03 | 2,202,400 | — | — |
| 2014-12-04 | $22.41 | $22.41 | 1,278,000 | — | — |
| 2014-12-03 | $22.42 | $22.42 | 1,280,800 | — | — |
| 2014-12-02 | $22.21 | $22.21 | 1,055,200 | — | — |
| 2014-12-01 | $21.88 | $21.88 | 1,083,600 | — | — |
| 2014-11-28 | $22.04 | $22.04 | 701,200 | — | — |
| 2014-11-26 | $21.66 | $21.66 | 659,200 | — | — |
| 2014-11-25 | $21.75 | $21.75 | 712,400 | — | — |
| 2014-11-24 | $21.87 | $21.87 | 843,200 | — | — |
| 2014-11-21 | $21.67 | $21.67 | 1,042,400 | — | — |
| 2014-11-20 | $21.78 | $21.78 | 1,149,200 | — | — |
| 2014-11-19 | $21.77 | $21.77 | 1,431,200 | — | — |
| 2014-11-18 | $21.39 | $21.39 | 953,200 | — | — |
| 2014-11-17 | $21.21 | $21.21 | 663,600 | — | — |
| 2014-11-14 | $21.15 | $21.15 | 1,038,800 | — | — |
| 2014-11-13 | $20.98 | $20.98 | 830,400 | — | — |
| 2014-11-12 | $20.91 | $20.91 | 792,400 | — | — |
| 2014-11-11 | $20.86 | $20.86 | 1,478,400 | — | — |
| 2014-11-10 | $20.64 | $20.64 | 836,800 | — | — |
| 2014-11-07 | $20.55 | $20.55 | 1,536,800 | — | — |
| 2014-11-06 | $20.76 | $20.76 | 1,259,200 | — | — |
| 2014-11-05 | $20.62 | $20.62 | 1,038,000 | — | — |
| 2014-11-04 | $20.23 | $20.23 | 1,980,400 | — | — |
| 2014-11-03 | $20.27 | $20.27 | 2,123,200 | — | — |
| 2014-10-31 | $19.75 | $19.75 | 3,305,200 | — | — |
| 2014-10-30 | $18.75 | $18.75 | 609,200 | — | — |
| 2014-10-29 | $18.61 | $18.61 | 958,400 | — | — |
| 2014-10-28 | $18.36 | $18.36 | 327,600 | — | — |
| 2014-10-27 | $18.24 | $18.24 | 802,000 | — | — |
| 2014-10-24 | $18.35 | $18.35 | 848,400 | — | — |
| 2014-10-23 | $18.37 | $18.37 | 883,600 | — | — |
| 2014-10-22 | $18.02 | $18.02 | 2,131,200 | — | — |
| 2014-10-21 | $17.95 | $17.95 | 462,800 | — | — |
| 2014-10-20 | $17.93 | $17.93 | 310,400 | — | — |
| 2014-10-17 | $17.96 | $17.96 | 476,400 | — | — |
| 2014-10-16 | $17.77 | $17.77 | 683,200 | — | — |
| 2014-10-15 | $17.68 | $17.68 | 4,047,600 | — | — |
| 2014-10-14 | $18.00 | $18.00 | 1,240,800 | — | — |
| 2014-10-13 | $18.03 | $18.03 | 898,000 | — | — |
| 2014-10-10 | $18.24 | $18.24 | 483,200 | — | — |
| 2014-10-09 | $18.30 | $18.30 | 682,400 | — | — |
| 2014-10-08 | $18.37 | $18.37 | 532,800 | — | — |
| 2014-10-07 | $18.35 | $18.35 | 1,098,000 | — | — |
| 2014-10-06 | $18.62 | $18.62 | 1,644,000 | — | — |
| 2014-10-03 | $18.96 | $18.96 | 750,000 | — | — |
| 2014-10-02 | $18.50 | $18.50 | 983,200 | — | — |
| 2014-10-01 | $18.71 | $18.71 | 2,204,800 | — | — |
| 2014-09-30 | $18.94 | $18.94 | 1,390,000 | — | — |
| 2014-09-29 | $18.87 | $18.87 | 2,074,000 | — | — |
| 2014-09-26 | $18.81 | $18.81 | 1,801,200 | — | — |
| 2014-09-25 | $18.60 | $18.60 | 3,382,800 | — | — |
| 2014-09-24 | $18.73 | $18.73 | 1,664,400 | — | — |
| 2014-09-23 | $18.67 | $18.67 | 1,857,600 | — | — |
| 2014-09-22 | $18.62 | $18.62 | 1,418,800 | — | — |
| 2014-09-19 | $18.69 | $18.69 | 1,993,200 | — | — |
| 2014-09-18 | $18.63 | $18.63 | 1,340,400 | — | — |
| 2014-09-17 | $18.45 | $18.45 | 3,784,800 | — | — |
| 2014-09-16 | $18.09 | $18.09 | 714,000 | — | — |
| 2014-09-15 | $18.09 | $18.09 | 1,121,200 | — | — |
| 2014-09-12 | $18.15 | $18.15 | 1,468,400 | — | — |
| 2014-09-11 | $18.08 | $18.08 | 3,352,400 | — | — |
| 2014-09-10 | $17.97 | $17.97 | 1,666,400 | — | — |
| 2014-09-09 | $17.73 | $17.73 | 900,800 | — | — |
| 2014-09-08 | $17.70 | $17.70 | 2,504,400 | — | — |
| 2014-09-05 | $17.40 | $17.40 | 854,400 | — | — |
| 2014-09-04 | $17.43 | $17.43 | 425,200 | — | — |
| 2014-09-03 | $17.31 | $17.31 | 316,000 | — | — |
| 2014-09-02 | $17.43 | $17.43 | 960,800 | — | — |
| 2014-08-29 | $17.08 | $17.08 | 302,400 | — | — |
| 2014-08-28 | $16.96 | $16.96 | 202,000 | — | — |
| 2014-08-27 | $17.03 | $17.03 | 142,400 | — | — |
| 2014-08-26 | $17.08 | $17.08 | 413,600 | — | — |
| 2014-08-25 | $17.06 | $17.06 | 119,200 | — | — |
| 2014-08-22 | $17.05 | $17.05 | 542,000 | — | — |
| 2014-08-21 | $17.01 | $17.01 | 382,800 | — | — |
| 2014-08-20 | $17.00 | $17.00 | 585,200 | — | — |
| 2014-08-19 | $16.71 | $16.71 | 111,600 | — | — |
| 2014-08-18 | $16.59 | $16.59 | 288,400 | — | — |
| 2014-08-15 | $16.52 | $16.52 | 638,800 | — | — |
| 2014-08-14 | $16.56 | $16.56 | 130,000 | — | — |
| 2014-08-13 | $16.56 | $16.56 | 109,600 | — | — |
| 2014-08-12 | $16.50 | $16.50 | 101,200 | — | — |
| 2014-08-11 | $16.48 | $16.48 | 183,600 | — | — |
| 2014-08-08 | $16.45 | $16.45 | 215,600 | — | — |
| 2014-08-07 | $16.42 | $16.42 | 306,000 | — | — |
| 2014-08-06 | $16.44 | $16.44 | 269,600 | — | — |
| 2014-08-05 | $16.62 | $16.62 | 165,600 | — | — |
| 2014-08-04 | $16.61 | $16.61 | 116,400 | — | — |
| 2014-08-01 | $16.62 | $16.62 | 384,000 | — | — |
| 2014-07-31 | $16.71 | $16.71 | 313,200 | — | — |
| 2014-07-30 | $16.70 | $16.70 | 540,400 | — | — |
| 2014-07-29 | $16.47 | $16.47 | 464,400 | — | — |
| 2014-07-28 | $16.39 | $16.39 | 137,200 | — | — |
| 2014-07-25 | $16.38 | $16.38 | 60,400 | — | — |
| 2014-07-24 | $16.36 | $16.36 | 303,600 | — | — |
| 2014-07-23 | $16.28 | $16.28 | 133,600 | — | — |
| 2014-07-22 | $16.25 | $16.25 | 55,200 | — | — |
| 2014-07-21 | $16.24 | $16.24 | 65,200 | — | — |
| 2014-07-18 | $16.22 | $16.22 | 378,400 | — | — |
| 2014-07-17 | $16.18 | $16.18 | 429,200 | — | — |
| 2014-07-16 | $16.35 | $16.35 | 177,200 | — | — |
| 2014-07-15 | $16.33 | $16.33 | 171,600 | — | — |
| 2014-07-14 | $16.29 | $16.29 | 115,600 | — | — |
| 2014-07-11 | $16.22 | $16.22 | 112,000 | — | — |
| 2014-07-10 | $16.21 | $16.21 | 316,800 | — | — |
| 2014-07-09 | $16.25 | $16.25 | 224,000 | — | — |
| 2014-07-08 | $16.30 | $16.30 | 147,200 | — | — |
| 2014-07-07 | $16.39 | $16.39 | 172,000 | — | — |
| 2014-07-03 | $16.51 | $16.51 | 208,800 | — | — |
| 2014-07-02 | $16.38 | $16.38 | 364,000 | — | — |
| 2014-07-01 | $16.30 | $16.30 | 150,400 | — | — |
| 2014-06-30 | $16.22 | $16.22 | 160,000 | — | — |
| 2014-06-27 | $16.26 | $16.26 | 328,400 | — | — |
| 2014-06-26 | $16.36 | $16.36 | 315,600 | — | — |
| 2014-06-25 | $16.41 | $16.41 | 239,200 | — | — |
| 2014-06-24 | $16.42 | $16.42 | 172,400 | — | — |
| 2014-06-23 | $16.42 | $16.42 | 207,200 | — | — |
| 2014-06-20 | $16.48 | $16.48 | 547,600 | — | — |
| 2014-06-19 | $16.45 | $16.45 | 607,600 | — | — |
| 2014-06-18 | $16.44 | $16.44 | 650,800 | — | — |
| 2014-06-17 | $16.49 | $16.49 | 306,800 | — | — |
| 2014-06-16 | $16.40 | $16.40 | 104,000 | — | — |
| 2014-06-13 | $16.46 | $16.46 | 365,600 | — | — |
| 2014-06-12 | $16.34 | $16.34 | 378,400 | — | — |
| 2014-06-11 | $16.46 | $16.46 | 1,317,200 | — | — |
| 2014-06-10 | $16.57 | $16.57 | 101,200 | — | — |
| 2014-06-09 | $16.62 | $16.62 | 77,600 | — | — |
| 2014-06-06 | $16.63 | $16.63 | 322,000 | — | — |
| 2014-06-05 | $16.60 | $16.60 | 201,200 | — | — |
| 2014-06-04 | $16.70 | $16.70 | 179,200 | — | — |
| 2014-06-03 | $16.64 | $16.64 | 426,000 | — | — |
| 2014-06-02 | $16.59 | $16.59 | 577,600 | — | — |
| 2014-05-30 | $16.40 | $16.40 | 350,800 | — | — |
| 2014-05-29 | $16.38 | $16.38 | 958,800 | — | — |
| 2014-05-28 | $16.42 | $16.42 | 814,800 | — | — |
| 2014-05-27 | $16.47 | $16.47 | 826,400 | — | — |
| 2014-05-23 | $16.46 | $16.46 | 312,400 | — | — |
| 2014-05-22 | $16.38 | $16.38 | 238,000 | — | — |
| 2014-05-21 | $16.28 | $16.28 | 422,800 | — | — |
| 2014-05-20 | $16.24 | $16.24 | 298,000 | — | — |
| 2014-05-19 | $16.27 | $16.27 | 428,400 | — | — |
| 2014-05-16 | $16.32 | $16.32 | 291,200 | — | — |
| 2014-05-15 | $16.33 | $16.33 | 390,400 | — | — |
| 2014-05-14 | $16.42 | $16.42 | 183,200 | — | — |
| 2014-05-13 | $16.57 | $16.57 | 375,200 | — | — |
| 2014-05-12 | $16.51 | $16.51 | 372,800 | — | — |
| 2014-05-09 | $16.41 | $16.41 | 300,800 | — | — |
| 2014-05-08 | $16.33 | $16.33 | 236,800 | — | — |
| 2014-05-07 | $16.44 | $16.44 | 460,000 | — | — |
| 2014-05-06 | $16.35 | $16.35 | 661,600 | — | — |
| 2014-05-05 | $16.53 | $16.53 | 762,400 | — | — |
| 2014-05-02 | $16.55 | $16.55 | 974,400 | — | — |
| 2014-05-01 | $16.57 | $16.57 | 332,000 | — | — |
| 2014-04-30 | $16.56 | $16.56 | 264,000 | — | — |
| 2014-04-29 | $16.67 | $16.67 | 236,400 | — | — |
| 2014-04-28 | $16.64 | $16.64 | 586,000 | — | — |
| 2014-04-25 | $16.53 | $16.53 | 450,000 | — | — |
| 2014-04-24 | $16.58 | $16.58 | 259,600 | — | — |
| 2014-04-23 | $16.63 | $16.63 | 220,000 | — | — |
| 2014-04-22 | $16.68 | $16.68 | 246,000 | — | — |
| 2014-04-21 | $16.68 | $16.68 | 191,600 | — | — |
| 2014-04-17 | $16.63 | $16.63 | 182,400 | — | — |
| 2014-04-16 | $16.58 | $16.58 | 327,600 | — | — |
| 2014-04-15 | $16.43 | $16.43 | 422,000 | — | — |
| 2014-04-14 | $16.41 | $16.41 | 373,600 | — | — |
| 2014-04-11 | $16.36 | $16.36 | 570,800 | — | — |
| 2014-04-10 | $16.30 | $16.30 | 922,800 | — | — |
| 2014-04-09 | $16.47 | $16.47 | 1,037,200 | — | — |
| 2014-04-08 | $16.39 | $16.39 | 1,594,000 | — | — |
| 2014-04-07 | $16.84 | $16.84 | 643,200 | — | — |
| 2014-04-04 | $16.91 | $16.91 | 878,800 | — | — |
| 2014-04-03 | $17.12 | $17.12 | 1,618,400 | — | — |
| 2014-04-02 | $17.10 | $17.10 | 680,400 | — | — |
| 2014-04-01 | $17.05 | $17.05 | 588,800 | — | — |
| 2014-03-31 | $16.91 | $16.91 | 552,000 | — | — |
| 2014-03-28 | $16.77 | $16.77 | 501,600 | — | — |
| 2014-03-27 | $16.56 | $16.56 | 783,200 | — | — |
| 2014-03-26 | $16.50 | $16.50 | 639,200 | — | — |
| 2014-03-25 | $16.59 | $16.59 | 499,200 | — | — |
| 2014-03-24 | $16.56 | $16.56 | 655,600 | — | — |
| 2014-03-21 | $16.56 | $16.56 | 253,600 | — | — |
| 2014-03-20 | $16.65 | $16.65 | 1,966,400 | — | — |
| 2014-03-19 | $16.68 | $16.68 | 1,966,400 | — | — |
| 2014-03-18 | $16.33 | $16.33 | 532,400 | — | — |
| 2014-03-17 | $16.44 | $16.44 | 360,000 | — | — |
| 2014-03-14 | $16.29 | $16.29 | 597,200 | — | — |
| 2014-03-13 | $16.40 | $16.40 | 972,000 | — | — |
| 2014-03-12 | $16.76 | $16.76 | 467,600 | — | — |
| 2014-03-11 | $16.84 | $16.84 | 607,200 | — | — |
| 2014-03-10 | $16.93 | $16.93 | 267,600 | — | — |
| 2014-03-07 | $16.96 | $16.96 | 549,200 | — | — |
| 2014-03-06 | $16.87 | $16.87 | 574,400 | — | — |
| 2014-03-05 | $16.64 | $16.64 | 586,800 | — | — |
| 2014-03-04 | $16.63 | $16.63 | 728,400 | — | — |
| 2014-03-03 | $16.34 | $16.34 | 686,400 | — | — |
| 2014-02-28 | $16.47 | $16.47 | 540,000 | — | — |
| 2014-02-27 | $16.58 | $16.58 | 652,800 | — | — |
| 2014-02-26 | $16.66 | $16.66 | 475,600 | — | — |
| 2014-02-25 | $16.59 | $16.59 | 378,400 | — | — |
| 2014-02-24 | $16.69 | $16.69 | 474,400 | — | — |
| 2014-02-21 | $16.74 | $16.74 | 544,000 | — | — |
| 2014-02-20 | $16.64 | $16.64 | 512,000 | — | — |
| 2014-02-19 | $16.62 | $16.62 | 544,800 | — | — |
| 2014-02-18 | $16.67 | $16.67 | 367,600 | — | — |
| 2014-02-14 | $16.48 | $16.48 | 371,600 | — | — |
| 2014-02-13 | $16.63 | $16.63 | 608,400 | — | — |
| 2014-02-12 | $16.71 | $16.71 | 289,200 | — | — |
| 2014-02-11 | $16.75 | $16.75 | 588,000 | — | — |
| 2014-02-10 | $16.62 | $16.62 | 345,600 | — | — |
| 2014-02-07 | $16.64 | $16.64 | 787,200 | — | — |
| 2014-02-06 | $16.60 | $16.60 | 403,200 | — | — |
| 2014-02-05 | $16.36 | $16.36 | 781,600 | — | — |
| 2014-02-04 | $16.44 | $16.44 | 1,190,800 | — | — |
| 2014-02-03 | $16.23 | $16.23 | 1,892,400 | — | — |
| 2014-01-31 | $16.65 | $16.65 | 1,377,600 | — | — |
| 2014-01-30 | $16.82 | $16.82 | 628,400 | — | — |
| 2014-01-29 | $16.64 | $16.64 | 1,101,600 | — | — |
| 2014-01-28 | $16.86 | $16.86 | 959,200 | — | — |
| 2014-01-27 | $16.78 | $16.78 | 1,328,000 | — | — |
| 2014-01-24 | $16.66 | $16.66 | 1,566,000 | — | — |
| 2014-01-23 | $16.97 | $16.97 | 1,624,000 | — | — |
| 2014-01-22 | $17.42 | $17.42 | 331,200 | — | — |
| 2014-01-21 | $17.38 | $17.38 | 945,600 | — | — |
| 2014-01-17 | $17.34 | $17.34 | 568,400 | — | — |
| 2014-01-16 | $17.36 | $17.36 | 877,200 | — | — |
| 2014-01-15 | $17.45 | $17.45 | 1,070,000 | — | — |
| 2014-01-14 | $17.32 | $17.32 | 2,098,400 | — | — |
| 2014-01-13 | $16.90 | $16.90 | 5,304,000 | — | — |
| 2014-01-10 | $17.30 | $17.30 | 1,768,800 | — | — |
| 2014-01-09 | $17.55 | $17.55 | 722,800 | — | — |
| 2014-01-08 | $17.51 | $17.51 | 1,193,200 | — | — |
| 2014-01-07 | $17.46 | $17.46 | 946,000 | — | — |
| 2014-01-06 | $17.34 | $17.34 | 1,238,400 | — | — |
| 2014-01-03 | $17.54 | $17.54 | 2,006,400 | — | — |
| 2014-01-02 | $17.53 | $17.53 | 2,314,400 | — | — |