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
- 1995-02-24 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 | $20.17 | $20.17 | 631,000 | — | — |
| 2014-12-30 | $20.57 | $20.57 | 383,900 | — | — |
| 2014-12-29 | $20.58 | $20.58 | 413,600 | — | — |
| 2014-12-26 | $20.77 | $20.77 | 358,200 | — | — |
| 2014-12-24 | $20.76 | $20.76 | 159,700 | — | — |
| 2014-12-23 | $20.64 | $20.64 | 368,900 | — | — |
| 2014-12-22 | $20.41 | $20.41 | 321,200 | — | — |
| 2014-12-19 | $20.02 | $20.02 | 1,413,100 | — | — |
| 2014-12-18 | $20.14 | $20.14 | 606,500 | — | — |
| 2014-12-17 | $19.47 | $19.47 | 777,200 | — | — |
| 2014-12-16 | $19.09 | $19.09 | 908,200 | — | — |
| 2014-12-15 | $18.86 | $18.86 | 697,700 | — | — |
| 2014-12-12 | $18.91 | $18.91 | 538,500 | — | — |
| 2014-12-11 | $19.06 | $19.06 | 499,900 | — | — |
| 2014-12-10 | $18.85 | $18.85 | 613,100 | — | — |
| 2014-12-09 | $19.19 | $19.19 | 694,000 | — | — |
| 2014-12-08 | $18.88 | $18.88 | 603,300 | — | — |
| 2014-12-05 | $19.24 | $19.24 | 301,700 | — | — |
| 2014-12-04 | $19.06 | $19.06 | 1,471,000 | — | — |
| 2014-12-03 | $19.31 | $19.31 | 566,300 | — | — |
| 2014-12-02 | $19.40 | $19.40 | 397,100 | — | — |
| 2014-12-01 | $19.38 | $19.38 | 815,700 | — | — |
| 2014-11-28 | $19.45 | $19.45 | 517,400 | — | — |
| 2014-11-26 | $19.52 | $19.52 | 789,500 | — | — |
| 2014-11-25 | $19.67 | $19.67 | 615,100 | — | — |
| 2014-11-24 | $19.78 | $19.78 | 435,800 | — | — |
| 2014-11-21 | $19.61 | $19.61 | 624,000 | — | — |
| 2014-11-20 | $19.50 | $19.50 | 550,300 | — | — |
| 2014-11-19 | $19.49 | $19.49 | 941,400 | — | — |
| 2014-11-18 | $19.72 | $19.72 | 1,004,600 | — | — |
| 2014-11-17 | $19.50 | $19.50 | 794,700 | — | — |
| 2014-11-14 | $19.27 | $19.27 | 1,030,300 | — | — |
| 2014-11-13 | $18.88 | $18.88 | 825,100 | — | — |
| 2014-11-12 | $18.52 | $18.52 | 448,100 | — | — |
| 2014-11-11 | $18.41 | $18.41 | 451,200 | — | — |
| 2014-11-10 | $18.54 | $18.54 | 602,600 | — | — |
| 2014-11-07 | $18.52 | $18.52 | 640,300 | — | — |
| 2014-11-06 | $18.61 | $18.61 | 719,800 | — | — |
| 2014-11-05 | $18.48 | $18.48 | 454,100 | — | — |
| 2014-11-04 | $18.61 | $18.61 | 774,400 | — | — |
| 2014-11-03 | $18.97 | $18.97 | 2,541,600 | — | — |
| 2014-10-31 | $19.24 | $19.24 | 1,947,800 | — | — |
| 2014-10-30 | $19.20 | $19.20 | 1,839,200 | — | — |
| 2014-10-29 | $19.27 | $19.27 | 1,372,100 | — | — |
| 2014-10-28 | $19.02 | $19.02 | 731,400 | — | — |
| 2014-10-27 | $18.54 | $18.54 | 467,600 | — | — |
| 2014-10-24 | $18.45 | $18.45 | 351,300 | — | — |
| 2014-10-23 | $18.41 | $18.41 | 504,700 | — | — |
| 2014-10-22 | $18.04 | $18.04 | 508,300 | — | — |
| 2014-10-21 | $18.30 | $18.30 | 666,000 | — | — |
| 2014-10-20 | $17.78 | $17.78 | 761,200 | — | — |
| 2014-10-17 | $17.78 | $17.78 | 686,500 | — | — |
| 2014-10-16 | $17.99 | $17.99 | 1,015,700 | — | — |
| 2014-10-15 | $18.35 | $18.35 | 786,200 | — | — |
| 2014-10-14 | $18.11 | $18.11 | 668,700 | — | — |
| 2014-10-13 | $17.82 | $17.82 | 576,900 | — | — |
| 2014-10-10 | $17.65 | $17.65 | 523,300 | — | — |
| 2014-10-09 | $17.95 | $17.95 | 474,700 | — | — |
| 2014-10-08 | $18.48 | $18.48 | 538,800 | — | — |
| 2014-10-07 | $18.24 | $18.24 | 712,000 | — | — |
| 2014-10-06 | $18.94 | $18.94 | 557,900 | — | — |
| 2014-10-03 | $19.16 | $19.16 | 622,600 | — | — |
| 2014-10-02 | $18.79 | $18.79 | 461,100 | — | — |
| 2014-10-01 | $18.41 | $18.41 | 974,800 | — | — |
| 2014-09-30 | $18.76 | $18.76 | 1,268,900 | — | — |
| 2014-09-29 | $18.76 | $18.76 | 656,900 | — | — |
| 2014-09-26 | $18.54 | $18.54 | 406,600 | — | — |
| 2014-09-25 | $18.28 | $18.28 | 569,400 | — | — |
| 2014-09-24 | $18.67 | $18.67 | 497,900 | — | — |
| 2014-09-23 | $18.19 | $18.19 | 490,900 | — | — |
| 2014-09-22 | $18.33 | $18.33 | 404,300 | — | — |
| 2014-09-19 | $18.70 | $18.70 | 794,700 | — | — |
| 2014-09-18 | $19.16 | $19.16 | 355,400 | — | — |
| 2014-09-17 | $19.06 | $19.06 | 376,700 | — | — |
| 2014-09-16 | $19.23 | $19.23 | 699,500 | — | — |
| 2014-09-15 | $19.44 | $19.44 | 363,900 | — | — |
| 2014-09-12 | $19.50 | $19.50 | 438,500 | — | — |
| 2014-09-11 | $19.84 | $19.84 | 553,900 | — | — |
| 2014-09-10 | $19.38 | $19.38 | 258,000 | — | — |
| 2014-09-09 | $19.19 | $19.19 | 315,100 | — | — |
| 2014-09-08 | $19.61 | $19.61 | 378,400 | — | — |
| 2014-09-05 | $19.49 | $19.49 | 278,900 | — | — |
| 2014-09-04 | $19.39 | $19.39 | 258,700 | — | — |
| 2014-09-03 | $19.45 | $19.45 | 688,400 | — | — |
| 2014-09-02 | $19.99 | $19.99 | 729,600 | — | — |
| 2014-08-29 | $19.47 | $19.47 | 417,500 | — | — |
| 2014-08-28 | $19.25 | $19.25 | 333,500 | — | — |
| 2014-08-27 | $19.39 | $19.39 | 422,500 | — | — |
| 2014-08-26 | $19.55 | $19.55 | 415,800 | — | — |
| 2014-08-25 | $19.10 | $19.10 | 407,000 | — | — |
| 2014-08-22 | $19.08 | $19.08 | 371,900 | — | — |
| 2014-08-21 | $19.05 | $19.05 | 318,800 | — | — |
| 2014-08-20 | $19.07 | $19.07 | 450,800 | — | — |
| 2014-08-19 | $19.18 | $19.18 | 419,700 | — | — |
| 2014-08-18 | $19.00 | $19.00 | 681,100 | — | — |
| 2014-08-15 | $18.70 | $18.70 | 575,600 | — | — |
| 2014-08-14 | $18.58 | $18.58 | 360,200 | — | — |
| 2014-08-13 | $18.47 | $18.47 | 449,700 | — | — |
| 2014-08-12 | $18.49 | $18.49 | 276,400 | — | — |
| 2014-08-11 | $19.00 | $19.00 | 723,400 | — | — |
| 2014-08-08 | $18.61 | $18.61 | 368,600 | — | — |
| 2014-08-07 | $18.43 | $18.43 | 583,300 | — | — |
| 2014-08-06 | $18.52 | $18.52 | 719,800 | — | — |
| 2014-08-05 | $18.64 | $18.64 | 410,500 | — | — |
| 2014-08-04 | $18.46 | $18.46 | 622,200 | — | — |
| 2014-08-01 | $18.76 | $18.76 | 1,241,000 | — | — |
| 2014-07-31 | $18.74 | $18.74 | 1,225,400 | — | — |
| 2014-07-30 | $18.47 | $18.47 | 1,027,500 | — | — |
| 2014-07-29 | $18.07 | $18.07 | 565,100 | — | — |
| 2014-07-28 | $17.82 | $17.82 | 577,800 | — | — |
| 2014-07-25 | $17.71 | $17.71 | 674,800 | — | — |
| 2014-07-24 | $17.79 | $17.79 | 403,400 | — | — |
| 2014-07-23 | $17.85 | $17.85 | 476,500 | — | — |
| 2014-07-22 | $18.11 | $18.11 | 537,100 | — | — |
| 2014-07-21 | $17.79 | $17.79 | 543,800 | — | — |
| 2014-07-18 | $17.75 | $17.75 | 1,312,800 | — | — |
| 2014-07-17 | $17.39 | $17.39 | 930,400 | — | — |
| 2014-07-16 | $17.62 | $17.62 | 1,001,400 | — | — |
| 2014-07-15 | $18.07 | $18.07 | 576,100 | — | — |
| 2014-07-14 | $18.55 | $18.55 | 342,400 | — | — |
| 2014-07-11 | $18.36 | $18.36 | 284,100 | — | — |
| 2014-07-10 | $18.49 | $18.49 | 586,500 | — | — |
| 2014-07-09 | $18.65 | $18.65 | 318,900 | — | — |
| 2014-07-08 | $18.67 | $18.67 | 681,300 | — | — |
| 2014-07-07 | $19.02 | $19.02 | 350,100 | — | — |
| 2014-07-03 | $19.37 | $19.37 | 303,300 | — | — |
| 2014-07-02 | $19.22 | $19.22 | 546,000 | — | — |
| 2014-07-01 | $19.38 | $19.38 | 1,074,000 | — | — |
| 2014-06-30 | $18.61 | $18.61 | 769,800 | — | — |
| 2014-06-27 | $18.33 | $18.33 | 2,191,200 | — | — |
| 2014-06-26 | $18.16 | $18.16 | 387,600 | — | — |
| 2014-06-25 | $18.29 | $18.29 | 609,300 | — | — |
| 2014-06-24 | $18.42 | $18.42 | 577,800 | — | — |
| 2014-06-23 | $18.74 | $18.74 | 586,800 | — | — |
| 2014-06-20 | $18.75 | $18.75 | 1,126,500 | — | — |
| 2014-06-19 | $18.42 | $18.42 | 626,100 | — | — |
| 2014-06-18 | $18.47 | $18.47 | 735,900 | — | — |
| 2014-06-17 | $18.79 | $18.79 | 758,400 | — | — |
| 2014-06-16 | $18.76 | $18.76 | 524,700 | — | — |
| 2014-06-13 | $18.88 | $18.88 | 483,300 | — | — |
| 2014-06-12 | $18.75 | $18.75 | 588,900 | — | — |
| 2014-06-11 | $18.86 | $18.86 | 614,700 | — | — |
| 2014-06-10 | $18.86 | $18.86 | 682,500 | — | — |
| 2014-06-09 | $18.68 | $18.68 | 894,000 | — | — |
| 2014-06-06 | $18.43 | $18.43 | 482,400 | — | — |
| 2014-06-05 | $18.09 | $18.09 | 446,400 | — | — |
| 2014-06-04 | $17.81 | $17.81 | 361,200 | — | — |
| 2014-06-03 | $17.84 | $17.84 | 549,000 | — | — |
| 2014-06-02 | $17.79 | $17.79 | 532,800 | — | — |
| 2014-05-30 | $18.10 | $18.10 | 545,400 | — | — |
| 2014-05-29 | $18.31 | $18.31 | 653,400 | — | — |
| 2014-05-28 | $18.19 | $18.19 | 743,700 | — | — |
| 2014-05-27 | $18.19 | $18.19 | 560,700 | — | — |
| 2014-05-23 | $18.02 | $18.02 | 460,500 | — | — |
| 2014-05-22 | $17.71 | $17.71 | 544,500 | — | — |
| 2014-05-21 | $17.75 | $17.75 | 469,800 | — | — |
| 2014-05-20 | $17.77 | $17.77 | 946,200 | — | — |
| 2014-05-19 | $18.24 | $18.24 | 405,900 | — | — |
| 2014-05-16 | $17.92 | $17.92 | 669,300 | — | — |
| 2014-05-15 | $17.77 | $17.77 | 701,700 | — | — |
| 2014-05-14 | $17.86 | $17.86 | 526,500 | — | — |
| 2014-05-13 | $18.40 | $18.40 | 1,077,900 | — | — |
| 2014-05-12 | $18.64 | $18.64 | 959,400 | — | — |
| 2014-05-09 | $17.90 | $17.90 | 426,000 | — | — |
| 2014-05-08 | $17.62 | $17.62 | 580,800 | — | — |
| 2014-05-07 | $17.94 | $17.94 | 824,100 | — | — |
| 2014-05-06 | $18.01 | $18.01 | 703,200 | — | — |
| 2014-05-05 | $18.25 | $18.25 | 858,000 | — | — |
| 2014-05-02 | $18.65 | $18.65 | 876,000 | — | — |
| 2014-05-01 | $18.67 | $18.67 | 1,632,300 | — | — |
| 2014-04-30 | $19.05 | $19.05 | 851,700 | — | — |
| 2014-04-29 | $18.74 | $18.74 | 2,258,400 | — | — |
| 2014-04-28 | $18.85 | $18.85 | 738,000 | — | — |
| 2014-04-25 | $18.93 | $18.93 | 532,500 | — | — |
| 2014-04-24 | $19.44 | $19.44 | 489,000 | — | — |
| 2014-04-23 | $19.73 | $19.73 | 515,400 | — | — |
| 2014-04-22 | $19.69 | $19.69 | 501,300 | — | — |
| 2014-04-21 | $19.17 | $19.17 | 362,700 | — | — |
| 2014-04-17 | $19.24 | $19.24 | 542,700 | — | — |
| 2014-04-16 | $19.20 | $19.20 | 395,700 | — | — |
| 2014-04-15 | $19.05 | $19.05 | 610,800 | — | — |
| 2014-04-14 | $18.85 | $18.85 | 392,100 | — | — |
| 2014-04-11 | $18.73 | $18.73 | 612,900 | — | — |
| 2014-04-10 | $19.13 | $19.13 | 962,100 | — | — |
| 2014-04-09 | $19.35 | $19.35 | 511,800 | — | — |
| 2014-04-08 | $19.15 | $19.15 | 729,000 | — | — |
| 2014-04-07 | $19.01 | $19.01 | 944,700 | — | — |
| 2014-04-04 | $19.52 | $19.52 | 786,900 | — | — |
| 2014-04-03 | $20.15 | $20.15 | 416,100 | — | — |
| 2014-04-02 | $20.38 | $20.38 | 744,300 | — | — |
| 2014-04-01 | $20.15 | $20.15 | 868,500 | — | — |
| 2014-03-31 | $19.73 | $19.73 | 686,700 | — | — |
| 2014-03-28 | $19.50 | $19.50 | 732,000 | — | — |
| 2014-03-27 | $19.48 | $19.48 | 672,300 | — | — |
| 2014-03-26 | $19.78 | $19.78 | 802,200 | — | — |
| 2014-03-25 | $20.06 | $20.06 | 469,200 | — | — |
| 2014-03-24 | $20.05 | $20.05 | 662,700 | — | — |
| 2014-03-21 | $20.13 | $20.13 | 888,300 | — | — |
| 2014-03-20 | $20.31 | $20.31 | 397,200 | — | — |
| 2014-03-19 | $20.13 | $20.13 | 631,500 | — | — |
| 2014-03-18 | $20.22 | $20.22 | 761,100 | — | — |
| 2014-03-17 | $20.01 | $20.01 | 1,214,700 | — | — |
| 2014-03-14 | $20.07 | $20.07 | 830,700 | — | — |
| 2014-03-13 | $20.05 | $20.05 | 1,104,300 | — | — |
| 2014-03-12 | $20.85 | $20.85 | 679,200 | — | — |
| 2014-03-11 | $20.78 | $20.78 | 834,300 | — | — |
| 2014-03-10 | $20.85 | $20.85 | 586,800 | — | — |
| 2014-03-07 | $20.97 | $20.97 | 690,600 | — | — |
| 2014-03-06 | $20.85 | $20.85 | 744,600 | — | — |
| 2014-03-05 | $20.96 | $20.96 | 1,207,200 | — | — |
| 2014-03-04 | $20.77 | $20.77 | 1,253,100 | — | — |
| 2014-03-03 | $20.15 | $20.15 | 1,545,900 | — | — |
| 2014-02-28 | $20.01 | $20.01 | 1,383,300 | — | — |
| 2014-02-27 | $19.89 | $19.89 | 2,250,300 | — | — |
| 2014-02-26 | $19.33 | $19.33 | 1,650,300 | — | — |
| 2014-02-25 | $19.50 | $19.50 | 927,300 | — | — |
| 2014-02-24 | $19.69 | $19.69 | 1,294,500 | — | — |
| 2014-02-21 | $19.65 | $19.65 | 1,482,000 | — | — |
| 2014-02-20 | $19.86 | $19.86 | 1,020,600 | — | — |
| 2014-02-19 | $19.67 | $19.67 | 929,100 | — | — |
| 2014-02-18 | $19.53 | $19.53 | 1,266,000 | — | — |
| 2014-02-14 | $19.15 | $19.15 | 834,900 | — | — |
| 2014-02-13 | $19.13 | $19.13 | 1,314,900 | — | — |
| 2014-02-12 | $18.79 | $18.79 | 1,136,100 | — | — |
| 2014-02-11 | $18.67 | $18.67 | 1,881,600 | — | — |
| 2014-02-10 | $18.43 | $18.43 | 3,033,600 | — | — |
| 2014-02-07 | $19.74 | $19.74 | 568,500 | — | — |
| 2014-02-06 | $19.69 | $19.69 | 519,600 | — | — |
| 2014-02-05 | $19.49 | $19.49 | 738,300 | — | — |
| 2014-02-04 | $19.52 | $19.52 | 994,200 | — | — |
| 2014-02-03 | $19.35 | $19.35 | 1,395,600 | — | — |
| 2014-01-31 | $20.20 | $20.20 | 592,200 | — | — |
| 2014-01-30 | $20.48 | $20.48 | 585,600 | — | — |
| 2014-01-29 | $20.13 | $20.13 | 706,800 | — | — |
| 2014-01-28 | $20.41 | $20.41 | 931,500 | — | — |
| 2014-01-27 | $20.02 | $20.02 | 1,348,200 | — | — |
| 2014-01-24 | $20.29 | $20.29 | 1,031,100 | — | — |
| 2014-01-23 | $21.11 | $21.11 | 647,400 | — | — |
| 2014-01-22 | $21.45 | $21.45 | 444,900 | — | — |
| 2014-01-21 | $21.23 | $21.23 | 786,300 | — | — |
| 2014-01-17 | $21.17 | $21.17 | 497,700 | — | — |
| 2014-01-16 | $21.25 | $21.25 | 618,600 | — | — |
| 2014-01-15 | $21.28 | $21.28 | 512,400 | — | — |
| 2014-01-14 | $21.21 | $21.21 | 577,200 | — | — |
| 2014-01-13 | $20.83 | $20.83 | 575,100 | — | — |
| 2014-01-10 | $21.12 | $21.12 | 723,900 | — | — |
| 2014-01-09 | $21.04 | $21.04 | 714,600 | — | — |
| 2014-01-08 | $21.05 | $21.05 | 1,094,400 | — | — |
| 2014-01-07 | $21.43 | $21.43 | 882,000 | — | — |
| 2014-01-06 | $21.05 | $21.05 | 577,800 | — | — |
| 2014-01-03 | $21.45 | $21.45 | 1,455,600 | — | — |
| 2014-01-02 | $21.00 | $21.00 | 1,234,500 | — | — |