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
- 1995-09-14 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 | $19.70 | $19.70 | 823,500 | — | — |
| 2014-12-30 | $19.87 | $19.87 | 521,100 | — | — |
| 2014-12-29 | $19.82 | $19.82 | 606,000 | — | — |
| 2014-12-26 | $19.76 | $19.76 | 474,300 | — | — |
| 2014-12-24 | $19.84 | $19.84 | 343,500 | — | — |
| 2014-12-23 | $19.92 | $19.92 | 878,100 | — | — |
| 2014-12-22 | $19.64 | $19.64 | 1,074,600 | — | — |
| 2014-12-19 | $19.61 | $19.61 | 3,421,800 | — | — |
| 2014-12-18 | $19.61 | $19.61 | 1,897,200 | — | — |
| 2014-12-17 | $19.37 | $19.37 | 2,222,400 | — | — |
| 2014-12-16 | $19.18 | $19.18 | 2,001,900 | — | — |
| 2014-12-15 | $19.18 | $19.18 | 1,973,400 | — | — |
| 2014-12-12 | $19.24 | $19.24 | 1,168,500 | — | — |
| 2014-12-11 | $19.38 | $19.38 | 1,828,500 | — | — |
| 2014-12-10 | $19.35 | $19.35 | 1,891,800 | — | — |
| 2014-12-09 | $19.42 | $19.42 | 1,258,200 | — | — |
| 2014-12-08 | $19.69 | $19.69 | 1,969,800 | — | — |
| 2014-12-05 | $19.48 | $19.48 | 1,494,900 | — | — |
| 2014-12-04 | $19.43 | $19.43 | 972,900 | — | — |
| 2014-12-03 | $19.35 | $19.35 | 1,171,200 | — | — |
| 2014-12-02 | $19.20 | $19.20 | 1,668,300 | — | — |
| 2014-12-01 | $19.00 | $19.00 | 1,383,300 | — | — |
| 2014-11-28 | $19.11 | $19.11 | 705,900 | — | — |
| 2014-11-26 | $19.05 | $19.05 | 1,286,700 | — | — |
| 2014-11-25 | $19.06 | $19.06 | 7,145,400 | — | — |
| 2014-11-24 | $19.16 | $19.16 | 1,925,700 | — | — |
| 2014-11-21 | $18.98 | $18.98 | 1,667,400 | — | — |
| 2014-11-20 | $19.05 | $19.05 | 962,400 | — | — |
| 2014-11-19 | $19.08 | $19.08 | 1,091,700 | — | — |
| 2014-11-18 | $18.99 | $18.99 | 679,500 | — | — |
| 2014-11-17 | $18.97 | $18.97 | 1,405,500 | — | — |
| 2014-11-14 | $19.10 | $19.10 | 765,600 | — | — |
| 2014-11-13 | $19.20 | $19.20 | 1,560,000 | — | — |
| 2014-11-12 | $19.14 | $19.14 | 1,122,900 | — | — |
| 2014-11-11 | $19.11 | $19.11 | 1,395,000 | — | — |
| 2014-11-10 | $19.09 | $19.09 | 1,200,900 | — | — |
| 2014-11-07 | $19.16 | $19.16 | 1,003,200 | — | — |
| 2014-11-06 | $19.03 | $19.03 | 893,400 | — | — |
| 2014-11-05 | $18.91 | $18.91 | 1,116,900 | — | — |
| 2014-11-04 | $18.91 | $18.91 | 743,700 | — | — |
| 2014-11-03 | $18.80 | $18.80 | 1,141,500 | — | — |
| 2014-10-31 | $18.77 | $18.77 | 1,902,000 | — | — |
| 2014-10-30 | $18.72 | $18.72 | 1,311,000 | — | — |
| 2014-10-29 | $18.74 | $18.74 | 1,907,100 | — | — |
| 2014-10-28 | $18.76 | $18.76 | 988,200 | — | — |
| 2014-10-27 | $18.70 | $18.70 | 1,067,700 | — | — |
| 2014-10-24 | $18.56 | $18.56 | 651,600 | — | — |
| 2014-10-23 | $18.39 | $18.39 | 1,137,600 | — | — |
| 2014-10-22 | $18.55 | $18.55 | 683,100 | — | — |
| 2014-10-21 | $18.55 | $18.55 | 1,120,500 | — | — |
| 2014-10-20 | $18.24 | $18.24 | 1,483,500 | — | — |
| 2014-10-17 | $18.12 | $18.12 | 921,600 | — | — |
| 2014-10-16 | $17.77 | $17.77 | 1,601,700 | — | — |
| 2014-10-15 | $17.92 | $17.92 | 1,980,600 | — | — |
| 2014-10-14 | $18.32 | $18.32 | 1,103,400 | — | — |
| 2014-10-13 | $18.25 | $18.25 | 1,324,500 | — | — |
| 2014-10-10 | $18.29 | $18.29 | 1,082,400 | — | — |
| 2014-10-09 | $18.32 | $18.32 | 1,546,200 | — | — |
| 2014-10-08 | $18.47 | $18.47 | 1,306,800 | — | — |
| 2014-10-07 | $18.26 | $18.26 | 1,255,200 | — | — |
| 2014-10-06 | $18.39 | $18.39 | 1,088,100 | — | — |
| 2014-10-03 | $18.47 | $18.47 | 1,470,300 | — | — |
| 2014-10-02 | $18.25 | $18.25 | 1,614,900 | — | — |
| 2014-10-01 | $18.12 | $18.12 | 2,174,700 | — | — |
| 2014-09-30 | $18.24 | $18.24 | 7,847,400 | — | — |
| 2014-09-29 | $18.24 | $18.24 | 1,458,300 | — | — |
| 2014-09-26 | $18.23 | $18.23 | 1,362,000 | — | — |
| 2014-09-25 | $18.06 | $18.06 | 1,596,900 | — | — |
| 2014-09-24 | $18.18 | $18.18 | 1,901,700 | — | — |
| 2014-09-23 | $18.05 | $18.05 | 2,333,400 | — | — |
| 2014-09-22 | $18.23 | $18.23 | 2,527,200 | — | — |
| 2014-09-19 | $18.20 | $18.20 | 4,747,200 | — | — |
| 2014-09-18 | $18.18 | $18.18 | 1,907,400 | — | — |
| 2014-09-17 | $18.06 | $18.06 | 5,355,300 | — | — |
| 2014-09-16 | $17.96 | $17.96 | 10,714,200 | — | — |
| 2014-09-15 | $18.00 | $18.00 | 4,090,500 | — | — |
| 2014-09-12 | $17.99 | $17.99 | 3,654,300 | — | — |
| 2014-09-11 | $17.99 | $17.99 | 13,265,700 | — | — |
| 2014-09-10 | $18.16 | $18.16 | 1,701,900 | — | — |
| 2014-09-09 | $18.30 | $18.30 | 2,684,700 | — | — |
| 2014-09-08 | $18.34 | $18.34 | 2,398,200 | — | — |
| 2014-09-05 | $18.33 | $18.33 | 3,841,800 | — | — |
| 2014-09-04 | $18.38 | $18.38 | 2,466,900 | — | — |
| 2014-09-03 | $18.50 | $18.50 | 1,366,500 | — | — |
| 2014-09-02 | $18.51 | $18.51 | 1,596,900 | — | — |
| 2014-08-29 | $18.53 | $18.53 | 1,171,500 | — | — |
| 2014-08-28 | $18.48 | $18.48 | 884,400 | — | — |
| 2014-08-27 | $18.56 | $18.56 | 1,023,300 | — | — |
| 2014-08-26 | $18.51 | $18.51 | 1,258,200 | — | — |
| 2014-08-25 | $18.54 | $18.54 | 1,086,900 | — | — |
| 2014-08-22 | $18.50 | $18.50 | 1,060,500 | — | — |
| 2014-08-21 | $18.60 | $18.60 | 1,633,800 | — | — |
| 2014-08-20 | $18.47 | $18.47 | 2,282,700 | — | — |
| 2014-08-19 | $18.47 | $18.47 | 1,665,300 | — | — |
| 2014-08-18 | $18.60 | $18.60 | 682,800 | — | — |
| 2014-08-15 | $18.54 | $18.54 | 1,550,700 | — | — |
| 2014-08-14 | $18.52 | $18.52 | 1,194,600 | — | — |
| 2014-08-13 | $18.45 | $18.45 | 1,100,400 | — | — |
| 2014-08-12 | $18.30 | $18.30 | 763,800 | — | — |
| 2014-08-11 | $18.25 | $18.25 | 1,164,600 | — | — |
| 2014-08-08 | $18.20 | $18.20 | 950,100 | — | — |
| 2014-08-07 | $18.05 | $18.05 | 1,064,400 | — | — |
| 2014-08-06 | $18.06 | $18.06 | 1,128,000 | — | — |
| 2014-08-05 | $18.06 | $18.06 | 2,022,600 | — | — |
| 2014-08-04 | $18.10 | $18.10 | 1,741,800 | — | — |
| 2014-08-01 | $18.12 | $18.12 | 2,359,200 | — | — |
| 2014-07-31 | $17.82 | $17.82 | 2,321,700 | — | — |
| 2014-07-30 | $17.99 | $17.99 | 1,570,800 | — | — |
| 2014-07-29 | $18.19 | $18.19 | 1,772,100 | — | — |
| 2014-07-28 | $18.24 | $18.24 | 1,643,700 | — | — |
| 2014-07-25 | $18.24 | $18.24 | 1,357,200 | — | — |
| 2014-07-24 | $18.48 | $18.48 | 1,035,300 | — | — |
| 2014-07-23 | $18.58 | $18.58 | 648,900 | — | — |
| 2014-07-22 | $18.52 | $18.52 | 1,077,600 | — | — |
| 2014-07-21 | $18.65 | $18.65 | 830,100 | — | — |
| 2014-07-18 | $18.75 | $18.75 | 1,449,000 | — | — |
| 2014-07-17 | $18.62 | $18.62 | 1,504,200 | — | — |
| 2014-07-16 | $19.02 | $19.02 | 483,900 | — | — |
| 2014-07-15 | $19.15 | $19.15 | 413,100 | — | — |
| 2014-07-14 | $19.11 | $19.11 | 798,000 | — | — |
| 2014-07-11 | $19.06 | $19.06 | 1,199,400 | — | — |
| 2014-07-10 | $18.99 | $18.99 | 555,300 | — | — |
| 2014-07-09 | $19.09 | $19.09 | 587,100 | — | — |
| 2014-07-08 | $19.13 | $19.13 | 674,100 | — | — |
| 2014-07-07 | $19.19 | $19.19 | 429,000 | — | — |
| 2014-07-03 | $19.21 | $19.21 | 383,400 | — | — |
| 2014-07-02 | $19.14 | $19.14 | 643,500 | — | — |
| 2014-07-01 | $19.33 | $19.33 | 912,000 | — | — |
| 2014-06-30 | $19.15 | $19.15 | 1,516,500 | — | — |
| 2014-06-27 | $19.07 | $19.07 | 1,864,500 | — | — |
| 2014-06-26 | $19.03 | $19.03 | 664,200 | — | — |
| 2014-06-25 | $19.12 | $19.12 | 626,400 | — | — |
| 2014-06-24 | $19.13 | $19.13 | 839,700 | — | — |
| 2014-06-23 | $19.08 | $19.08 | 587,100 | — | — |
| 2014-06-20 | $19.18 | $19.18 | 1,262,400 | — | — |
| 2014-06-19 | $19.24 | $19.24 | 672,600 | — | — |
| 2014-06-18 | $19.12 | $19.12 | 669,300 | — | — |
| 2014-06-17 | $19.15 | $19.15 | 549,900 | — | — |
| 2014-06-16 | $19.00 | $19.00 | 817,200 | — | — |
| 2014-06-13 | $19.11 | $19.11 | 586,800 | — | — |
| 2014-06-12 | $19.10 | $19.10 | 730,500 | — | — |
| 2014-06-11 | $19.19 | $19.19 | 864,000 | — | — |
| 2014-06-10 | $19.22 | $19.22 | 831,300 | — | — |
| 2014-06-09 | $19.20 | $19.20 | 776,100 | — | — |
| 2014-06-06 | $19.27 | $19.27 | 1,076,400 | — | — |
| 2014-06-05 | $19.36 | $19.36 | 1,743,900 | — | — |
| 2014-06-04 | $19.20 | $19.20 | 3,779,400 | — | — |
| 2014-06-03 | $19.03 | $19.03 | 3,316,800 | — | — |
| 2014-06-02 | $19.01 | $19.01 | 1,126,500 | — | — |
| 2014-05-30 | $18.98 | $18.98 | 1,212,000 | — | — |
| 2014-05-29 | $19.00 | $19.00 | 441,900 | — | — |
| 2014-05-28 | $18.97 | $18.97 | 1,011,000 | — | — |
| 2014-05-27 | $19.08 | $19.08 | 1,347,300 | — | — |
| 2014-05-23 | $18.95 | $18.95 | 1,044,000 | — | — |
| 2014-05-22 | $19.02 | $19.02 | 1,338,600 | — | — |
| 2014-05-21 | $18.96 | $18.96 | 1,060,500 | — | — |
| 2014-05-20 | $18.87 | $18.87 | 923,100 | — | — |
| 2014-05-19 | $18.85 | $18.85 | 662,700 | — | — |
| 2014-05-16 | $18.85 | $18.85 | 1,391,400 | — | — |
| 2014-05-15 | $18.77 | $18.77 | 883,800 | — | — |
| 2014-05-14 | $18.90 | $18.90 | 1,034,700 | — | — |
| 2014-05-13 | $19.09 | $19.09 | 1,264,500 | — | — |
| 2014-05-12 | $19.03 | $19.03 | 1,311,300 | — | — |
| 2014-05-09 | $18.98 | $18.98 | 852,300 | — | — |
| 2014-05-08 | $19.03 | $19.03 | 1,082,400 | — | — |
| 2014-05-07 | $19.07 | $19.07 | 2,041,500 | — | — |
| 2014-05-06 | $18.91 | $18.91 | 597,900 | — | — |
| 2014-05-05 | $18.98 | $18.98 | 753,300 | — | — |
| 2014-05-02 | $19.02 | $19.02 | 1,584,300 | — | — |
| 2014-05-01 | $19.19 | $19.19 | 1,105,200 | — | — |
| 2014-04-30 | $19.11 | $19.11 | 1,433,400 | — | — |
| 2014-04-29 | $19.17 | $19.17 | 1,224,300 | — | — |
| 2014-04-28 | $19.03 | $19.03 | 1,445,100 | — | — |
| 2014-04-25 | $19.13 | $19.13 | 671,100 | — | — |
| 2014-04-24 | $19.34 | $19.34 | 772,200 | — | — |
| 2014-04-23 | $19.26 | $19.26 | 863,100 | — | — |
| 2014-04-22 | $19.08 | $19.08 | 661,500 | — | — |
| 2014-04-21 | $19.07 | $19.07 | 339,300 | — | — |
| 2014-04-17 | $19.13 | $19.13 | 442,500 | — | — |
| 2014-04-16 | $19.14 | $19.14 | 815,400 | — | — |
| 2014-04-15 | $18.96 | $18.96 | 973,500 | — | — |
| 2014-04-14 | $18.89 | $18.89 | 1,362,300 | — | — |
| 2014-04-11 | $18.84 | $18.84 | 1,362,600 | — | — |
| 2014-04-10 | $18.71 | $18.71 | 1,274,700 | — | — |
| 2014-04-09 | $18.89 | $18.89 | 3,159,900 | — | — |
| 2014-04-08 | $18.68 | $18.68 | 2,959,200 | — | — |
| 2014-04-07 | $18.64 | $18.64 | 2,467,800 | — | — |
| 2014-04-04 | $18.93 | $18.93 | 1,572,000 | — | — |
| 2014-04-03 | $19.05 | $19.05 | 1,605,000 | — | — |
| 2014-04-02 | $19.03 | $19.03 | 1,571,400 | — | — |
| 2014-04-01 | $19.07 | $19.07 | 1,173,300 | — | — |
| 2014-03-31 | $19.18 | $19.18 | 2,058,300 | — | — |
| 2014-03-28 | $18.98 | $18.98 | 656,400 | — | — |
| 2014-03-27 | $18.91 | $18.91 | 856,500 | — | — |
| 2014-03-26 | $19.03 | $19.03 | 1,137,600 | — | — |
| 2014-03-25 | $19.15 | $19.15 | 832,500 | — | — |
| 2014-03-24 | $19.16 | $19.16 | 2,119,500 | — | — |
| 2014-03-21 | $19.01 | $19.01 | 9,584,700 | — | — |
| 2014-03-20 | $19.37 | $19.37 | 1,775,100 | — | — |
| 2014-03-19 | $19.34 | $19.34 | 1,442,100 | — | — |
| 2014-03-18 | $19.44 | $19.44 | 1,329,000 | — | — |
| 2014-03-17 | $19.31 | $19.31 | 1,428,600 | — | — |
| 2014-03-14 | $19.18 | $19.18 | 967,500 | — | — |
| 2014-03-13 | $19.07 | $19.07 | 1,182,900 | — | — |
| 2014-03-12 | $19.12 | $19.12 | 857,100 | — | — |
| 2014-03-11 | $19.07 | $19.07 | 1,219,800 | — | — |
| 2014-03-10 | $19.08 | $19.08 | 1,582,800 | — | — |
| 2014-03-07 | $18.90 | $18.90 | 1,089,300 | — | — |
| 2014-03-06 | $18.93 | $18.93 | 2,175,300 | — | — |
| 2014-03-05 | $18.65 | $18.65 | 1,275,300 | — | — |
| 2014-03-04 | $18.74 | $18.74 | 1,482,600 | — | — |
| 2014-03-03 | $18.55 | $18.55 | 1,645,200 | — | — |
| 2014-02-28 | $18.71 | $18.71 | 1,232,700 | — | — |
| 2014-02-27 | $18.63 | $18.63 | 856,800 | — | — |
| 2014-02-26 | $18.57 | $18.57 | 1,716,900 | — | — |
| 2014-02-25 | $18.59 | $18.59 | 2,071,800 | — | — |
| 2014-02-24 | $18.41 | $18.41 | 1,049,700 | — | — |
| 2014-02-21 | $18.62 | $18.62 | 1,134,600 | — | — |
| 2014-02-20 | $18.56 | $18.56 | 652,200 | — | — |
| 2014-02-19 | $18.41 | $18.41 | 935,400 | — | — |
| 2014-02-18 | $18.64 | $18.64 | 1,407,300 | — | — |
| 2014-02-14 | $18.42 | $18.42 | 714,600 | — | — |
| 2014-02-13 | $18.33 | $18.33 | 1,123,200 | — | — |
| 2014-02-12 | $18.09 | $18.09 | 1,783,200 | — | — |
| 2014-02-11 | $18.08 | $18.08 | 2,456,400 | — | — |
| 2014-02-10 | $17.80 | $17.80 | 2,023,500 | — | — |
| 2014-02-07 | $17.58 | $17.58 | 1,496,100 | — | — |
| 2014-02-06 | $17.53 | $17.53 | 994,500 | — | — |
| 2014-02-05 | $17.61 | $17.61 | 701,100 | — | — |
| 2014-02-04 | $17.68 | $17.68 | 965,700 | — | — |
| 2014-02-03 | $17.62 | $17.62 | 1,482,000 | — | — |
| 2014-01-31 | $17.94 | $17.94 | 1,204,500 | — | — |
| 2014-01-30 | $18.10 | $18.10 | 595,500 | — | — |
| 2014-01-29 | $17.87 | $17.87 | 1,200,000 | — | — |
| 2014-01-28 | $18.06 | $18.06 | 1,254,300 | — | — |
| 2014-01-27 | $17.87 | $17.87 | 895,500 | — | — |
| 2014-01-24 | $17.87 | $17.87 | 1,368,600 | — | — |
| 2014-01-23 | $18.07 | $18.07 | 2,141,700 | — | — |
| 2014-01-22 | $18.37 | $18.37 | 1,813,800 | — | — |
| 2014-01-21 | $18.21 | $18.21 | 1,214,100 | — | — |
| 2014-01-17 | $18.21 | $18.21 | 623,700 | — | — |
| 2014-01-16 | $18.32 | $18.32 | 1,524,600 | — | — |
| 2014-01-15 | $18.30 | $18.30 | 1,488,300 | — | — |
| 2014-01-14 | $18.49 | $18.49 | 775,800 | — | — |
| 2014-01-13 | $18.38 | $18.38 | 1,171,800 | — | — |
| 2014-01-10 | $18.54 | $18.54 | 1,370,100 | — | — |
| 2014-01-09 | $18.64 | $18.64 | 2,279,400 | — | — |
| 2014-01-08 | $18.48 | $18.48 | 1,917,600 | — | — |
| 2014-01-07 | $18.59 | $18.59 | 2,455,800 | — | — |
| 2014-01-06 | $18.58 | $18.58 | 3,224,700 | — | — |
| 2014-01-03 | $18.76 | $18.76 | 3,620,400 | — | — |
| 2014-01-02 | $19.12 | $19.12 | 2,592,900 | — | — |