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
- 1994-04-04 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 | $21.75 | $46.53 | 1,600 | — | — |
| 2014-12-30 | $21.83 | $46.70 | 3,000 | — | — |
| 2014-12-29 | $20.89 | $44.69 | 5,100 | — | — |
| 2014-12-26 | $20.66 | $44.20 | 3,100 | — | — |
| 2014-12-24 | $21.20 | $45.35 | 600 | — | — |
| 2014-12-23 | $20.41 | $43.66 | 400 | — | — |
| 2014-12-22 | $21.56 | $46.13 | 5,700 | — | — |
| 2014-12-19 | $20.40 | $43.64 | 800 | — | — |
| 2014-12-18 | $20.91 | $44.73 | 1,700 | — | — |
| 2014-12-17 | $20.65 | $44.18 | 500 | — | — |
| 2014-12-16 | $20.62 | $44.11 | 6,300 | — | — |
| 2014-12-15 | $21.70 | $46.42 | 2,700 | — | — |
| 2014-12-12 | $21.30 | $45.57 | 4,000 | — | — |
| 2014-12-11 | $21.24 | $45.44 | 1,600 | — | — |
| 2014-12-10 | $21.31 | $45.59 | 2,800 | — | — |
| 2014-12-09 | $20.73 | $44.35 | 0 | — | — |
| 2014-12-08 | $20.73 | $44.35 | 4,500 | — | — |
| 2014-12-05 | $20.50 | $43.86 | 600 | — | — |
| 2014-12-04 | $20.00 | $42.79 | 700 | — | — |
| 2014-12-03 | $19.86 | $42.49 | 0 | — | — |
| 2014-12-02 | $19.86 | $42.49 | 3,000 | — | — |
| 2014-12-01 | $20.15 | $43.11 | 1,700 | — | — |
| 2014-11-28 | $20.25 | $43.32 | 300 | — | — |
| 2014-11-26 | $20.59 | $44.05 | 1,000 | — | — |
| 2014-11-25 | $20.28 | $42.96 | 4,400 | — | — |
| 2014-11-24 | $20.93 | $44.34 | 5,000 | — | — |
| 2014-11-21 | $19.93 | $42.22 | 1,200 | — | — |
| 2014-11-20 | $19.95 | $42.26 | 1,900 | — | — |
| 2014-11-19 | $19.90 | $42.15 | 2,300 | — | — |
| 2014-11-18 | $19.90 | $42.15 | 8,300 | — | — |
| 2014-11-17 | $19.70 | $41.73 | 3,900 | — | — |
| 2014-11-14 | $19.72 | $41.77 | 2,200 | — | — |
| 2014-11-13 | $19.74 | $41.82 | 2,100 | — | — |
| 2014-11-12 | $19.60 | $41.52 | 5,500 | — | — |
| 2014-11-11 | $19.45 | $41.20 | 6,600 | — | — |
| 2014-11-10 | $19.49 | $41.29 | 4,400 | — | — |
| 2014-11-07 | $19.60 | $41.52 | 700 | — | — |
| 2014-11-06 | $19.56 | $41.43 | 600 | — | — |
| 2014-11-05 | $19.60 | $41.52 | 4,900 | — | — |
| 2014-11-04 | $19.50 | $41.31 | 2,400 | — | — |
| 2014-11-03 | $19.44 | $41.18 | 2,800 | — | — |
| 2014-10-31 | $19.50 | $41.31 | 1,900 | — | — |
| 2014-10-30 | $19.49 | $41.29 | 1,200 | — | — |
| 2014-10-29 | $19.60 | $41.52 | 1,100 | — | — |
| 2014-10-28 | $19.52 | $41.35 | 3,700 | — | — |
| 2014-10-27 | $19.55 | $41.41 | 1,200 | — | — |
| 2014-10-24 | $19.45 | $41.20 | 800 | — | — |
| 2014-10-23 | $19.35 | $40.99 | 1,000 | — | — |
| 2014-10-22 | $19.33 | $40.95 | 1,100 | — | — |
| 2014-10-21 | $19.32 | $40.93 | 3,300 | — | — |
| 2014-10-20 | $19.28 | $40.84 | 1,300 | — | — |
| 2014-10-17 | $19.29 | $40.86 | 400 | — | — |
| 2014-10-16 | $19.17 | $40.61 | 1,700 | — | — |
| 2014-10-15 | $19.18 | $40.63 | 1,700 | — | — |
| 2014-10-14 | $19.16 | $40.59 | 3,100 | — | — |
| 2014-10-13 | $19.27 | $40.82 | 1,400 | — | — |
| 2014-10-10 | $19.08 | $40.42 | 2,200 | — | — |
| 2014-10-09 | $19.10 | $40.46 | 2,000 | — | — |
| 2014-10-08 | $19.08 | $40.42 | 1,000 | — | — |
| 2014-10-07 | $19.16 | $40.59 | 2,000 | — | — |
| 2014-10-06 | $19.39 | $41.07 | 1,200 | — | — |
| 2014-10-03 | $19.15 | $40.57 | 3,200 | — | — |
| 2014-10-02 | $19.24 | $40.76 | 1,000 | — | — |
| 2014-10-01 | $19.43 | $41.16 | 3,400 | — | — |
| 2014-09-30 | $19.06 | $40.37 | 3,200 | — | — |
| 2014-09-29 | $19.17 | $40.61 | 3,100 | — | — |
| 2014-09-26 | $19.25 | $40.78 | 17,300 | — | — |
| 2014-09-25 | $19.39 | $41.07 | 1,500 | — | — |
| 2014-09-24 | $19.43 | $41.16 | 800 | — | — |
| 2014-09-23 | $19.25 | $40.78 | 2,500 | — | — |
| 2014-09-22 | $19.27 | $40.82 | 1,500 | — | — |
| 2014-09-19 | $19.60 | $41.52 | 2,400 | — | — |
| 2014-09-18 | $19.35 | $40.99 | 3,900 | — | — |
| 2014-09-17 | $19.07 | $40.40 | 5,100 | — | — |
| 2014-09-16 | $19.39 | $41.07 | 3,400 | — | — |
| 2014-09-15 | $19.19 | $40.65 | 5,700 | — | — |
| 2014-09-12 | $19.20 | $40.67 | 1,500 | — | — |
| 2014-09-11 | $18.97 | $40.18 | 7,700 | — | — |
| 2014-09-10 | $19.12 | $40.50 | 4,700 | — | — |
| 2014-09-09 | $18.99 | $40.23 | 3,000 | — | — |
| 2014-09-08 | $19.09 | $40.44 | 2,000 | — | — |
| 2014-09-05 | $19.24 | $40.76 | 6,000 | — | — |
| 2014-09-04 | $19.05 | $40.35 | 11,200 | — | — |
| 2014-09-03 | $19.10 | $40.46 | 21,800 | — | — |
| 2014-09-02 | $19.10 | $40.46 | 2,100 | — | — |
| 2014-08-29 | $19.24 | $40.76 | 2,600 | — | — |
| 2014-08-28 | $19.07 | $40.40 | 1,500 | — | — |
| 2014-08-27 | $19.12 | $40.50 | 2,000 | — | — |
| 2014-08-26 | $19.15 | $40.16 | 3,100 | — | — |
| 2014-08-25 | $19.06 | $39.97 | 2,300 | — | — |
| 2014-08-22 | $19.00 | $39.85 | 2,600 | — | — |
| 2014-08-21 | $19.00 | $39.85 | 4,400 | — | — |
| 2014-08-20 | $18.75 | $39.32 | 1,300 | — | — |
| 2014-08-19 | $18.75 | $39.32 | 3,200 | — | — |
| 2014-08-18 | $18.85 | $39.53 | 4,200 | — | — |
| 2014-08-15 | $19.08 | $40.02 | 1,400 | — | — |
| 2014-08-14 | $18.80 | $39.43 | 2,900 | — | — |
| 2014-08-13 | $18.75 | $39.32 | 5,300 | — | — |
| 2014-08-12 | $18.75 | $39.32 | 0 | — | — |
| 2014-08-11 | $18.75 | $39.32 | 2,400 | — | — |
| 2014-08-08 | $18.90 | $39.64 | 200 | — | — |
| 2014-08-07 | $18.87 | $39.58 | 3,900 | — | — |
| 2014-08-06 | $19.07 | $39.99 | 500 | — | — |
| 2014-08-05 | $18.80 | $39.43 | 6,700 | — | — |
| 2014-08-04 | $19.09 | $40.04 | 11,600 | — | — |
| 2014-08-01 | $18.79 | $39.41 | 2,100 | — | — |
| 2014-07-31 | $18.69 | $39.20 | 7,100 | — | — |
| 2014-07-30 | $19.00 | $39.85 | 9,500 | — | — |
| 2014-07-29 | $19.32 | $40.52 | 6,200 | — | — |
| 2014-07-28 | $19.15 | $40.16 | 5,300 | — | — |
| 2014-07-25 | $19.11 | $40.08 | 3,200 | — | — |
| 2014-07-24 | $19.48 | $40.85 | 1,900 | — | — |
| 2014-07-23 | $19.25 | $40.37 | 5,200 | — | — |
| 2014-07-22 | $19.36 | $40.60 | 1,500 | — | — |
| 2014-07-21 | $19.33 | $40.54 | 1,700 | — | — |
| 2014-07-18 | $19.42 | $40.73 | 5,400 | — | — |
| 2014-07-17 | $19.72 | $41.36 | 10,300 | — | — |
| 2014-07-16 | $19.53 | $40.96 | 5,200 | — | — |
| 2014-07-15 | $19.87 | $41.67 | 300 | — | — |
| 2014-07-14 | $19.87 | $41.67 | 1,600 | — | — |
| 2014-07-11 | $19.48 | $40.85 | 5,100 | — | — |
| 2014-07-10 | $19.40 | $40.69 | 4,600 | — | — |
| 2014-07-09 | $19.30 | $40.48 | 1,400 | — | — |
| 2014-07-08 | $19.31 | $40.50 | 3,100 | — | — |
| 2014-07-07 | $19.23 | $40.33 | 6,100 | — | — |
| 2014-07-03 | $19.33 | $40.54 | 200 | — | — |
| 2014-07-02 | $19.75 | $41.42 | 1,400 | — | — |
| 2014-07-01 | $19.70 | $41.32 | 3,100 | — | — |
| 2014-06-30 | $19.29 | $40.46 | 2,100 | — | — |
| 2014-06-27 | $19.26 | $40.39 | 800 | — | — |
| 2014-06-26 | $19.70 | $41.32 | 700 | — | — |
| 2014-06-25 | $19.66 | $41.23 | 100 | — | — |
| 2014-06-24 | $19.55 | $41.00 | 1,800 | — | — |
| 2014-06-23 | $19.58 | $41.06 | 700 | — | — |
| 2014-06-20 | $19.50 | $40.90 | 400 | — | — |
| 2014-06-19 | $19.44 | $40.77 | 600 | — | — |
| 2014-06-18 | $19.30 | $40.48 | 700 | — | — |
| 2014-06-17 | $19.35 | $40.58 | 400 | — | — |
| 2014-06-16 | $19.50 | $40.90 | 0 | — | — |
| 2014-06-13 | $19.50 | $40.90 | 1,200 | — | — |
| 2014-06-12 | $19.40 | $40.69 | 7,500 | — | — |
| 2014-06-11 | $19.49 | $40.88 | 3,500 | — | — |
| 2014-06-10 | $19.60 | $41.11 | 7,600 | — | — |
| 2014-06-09 | $19.50 | $40.90 | 3,200 | — | — |
| 2014-06-06 | $19.40 | $40.69 | 0 | — | — |
| 2014-06-05 | $19.40 | $40.69 | 500 | — | — |
| 2014-06-04 | $19.55 | $41.00 | 1,200 | — | — |
| 2014-06-03 | $19.38 | $40.65 | 2,800 | — | — |
| 2014-06-02 | $19.80 | $41.53 | 1,000 | — | — |
| 2014-05-30 | $19.54 | $40.98 | 0 | — | — |
| 2014-05-29 | $19.54 | $40.98 | 1,000 | — | — |
| 2014-05-28 | $19.40 | $40.69 | 3,200 | — | — |
| 2014-05-27 | $19.99 | $41.53 | 2,000 | — | — |
| 2014-05-23 | $19.64 | $40.80 | 0 | — | — |
| 2014-05-22 | $19.64 | $40.80 | 700 | — | — |
| 2014-05-21 | $19.18 | $39.84 | 1,500 | — | — |
| 2014-05-20 | $19.50 | $40.51 | 700 | — | — |
| 2014-05-19 | $19.75 | $41.03 | 700 | — | — |
| 2014-05-16 | $19.99 | $41.53 | 1,400 | — | — |
| 2014-05-15 | $19.25 | $39.99 | 500 | — | — |
| 2014-05-14 | $19.50 | $40.51 | 500 | — | — |
| 2014-05-13 | $19.71 | $40.94 | 7,200 | — | — |
| 2014-05-12 | $19.70 | $40.92 | 1,900 | — | — |
| 2014-05-09 | $19.49 | $40.49 | 1,200 | — | — |
| 2014-05-08 | $19.15 | $39.78 | 1,800 | — | — |
| 2014-05-07 | $19.32 | $40.13 | 2,400 | — | — |
| 2014-05-06 | $19.30 | $40.09 | 1,500 | — | — |
| 2014-05-05 | $19.30 | $40.09 | 7,800 | — | — |
| 2014-05-02 | $19.26 | $40.01 | 0 | — | — |
| 2014-05-01 | $19.26 | $40.01 | 400 | — | — |
| 2014-04-30 | $19.60 | $40.72 | 2,800 | — | — |
| 2014-04-29 | $19.20 | $39.88 | 900 | — | — |
| 2014-04-28 | $19.43 | $40.36 | 400 | — | — |
| 2014-04-25 | $19.37 | $40.24 | 700 | — | — |
| 2014-04-24 | $19.30 | $40.09 | 0 | — | — |
| 2014-04-23 | $19.30 | $40.09 | 400 | — | — |
| 2014-04-22 | $19.18 | $39.84 | 3,800 | — | — |
| 2014-04-21 | $19.87 | $41.28 | 1,300 | — | — |
| 2014-04-17 | $19.05 | $39.57 | 600 | — | — |
| 2014-04-16 | $19.49 | $40.49 | 4,500 | — | — |
| 2014-04-15 | $19.47 | $40.45 | 3,700 | — | — |
| 2014-04-14 | $19.00 | $39.47 | 600 | — | — |
| 2014-04-11 | $19.06 | $39.59 | 3,600 | — | — |
| 2014-04-10 | $19.65 | $40.82 | 6,300 | — | — |
| 2014-04-09 | $19.32 | $40.13 | 0 | — | — |
| 2014-04-08 | $19.32 | $40.13 | 5,400 | — | — |
| 2014-04-07 | $18.69 | $38.83 | 3,400 | — | — |
| 2014-04-04 | $18.80 | $39.05 | 3,100 | — | — |
| 2014-04-03 | $18.70 | $38.85 | 7,700 | — | — |
| 2014-04-02 | $18.72 | $38.89 | 2,500 | — | — |
| 2014-04-01 | $18.37 | $38.16 | 23,400 | — | — |
| 2014-03-31 | $18.75 | $38.95 | 12,300 | — | — |
| 2014-03-28 | $18.30 | $38.02 | 1,500 | — | — |
| 2014-03-27 | $18.38 | $38.18 | 200 | — | — |
| 2014-03-26 | $18.45 | $38.33 | 100 | — | — |
| 2014-03-25 | $18.10 | $37.60 | 2,500 | — | — |
| 2014-03-24 | $18.44 | $38.31 | 1,100 | — | — |
| 2014-03-21 | $18.29 | $37.99 | 3,100 | — | — |
| 2014-03-20 | $18.11 | $37.62 | 7,500 | — | — |
| 2014-03-19 | $18.00 | $37.39 | 4,000 | — | — |
| 2014-03-18 | $18.07 | $37.54 | 5,700 | — | — |
| 2014-03-17 | $18.02 | $37.43 | 2,700 | — | — |
| 2014-03-14 | $18.09 | $37.58 | 7,800 | — | — |
| 2014-03-13 | $18.29 | $37.99 | 2,300 | — | — |
| 2014-03-12 | $18.25 | $37.91 | 4,700 | — | — |
| 2014-03-11 | $18.25 | $37.91 | 6,800 | — | — |
| 2014-03-10 | $18.24 | $37.89 | 6,600 | — | — |
| 2014-03-07 | $18.25 | $37.91 | 7,800 | — | — |
| 2014-03-06 | $18.40 | $38.22 | 3,200 | — | — |
| 2014-03-05 | $18.27 | $37.95 | 6,800 | — | — |
| 2014-03-04 | $18.35 | $38.12 | 23,700 | — | — |
| 2014-03-03 | $18.55 | $38.53 | 9,100 | — | — |
| 2014-02-28 | $18.61 | $38.66 | 5,500 | — | — |
| 2014-02-27 | $18.88 | $39.22 | 1,200 | — | — |
| 2014-02-26 | $18.70 | $38.85 | 6,100 | — | — |
| 2014-02-25 | $18.65 | $38.35 | 22,200 | — | — |
| 2014-02-24 | $18.85 | $38.76 | 7,900 | — | — |
| 2014-02-21 | $18.93 | $38.92 | 2,500 | — | — |
| 2014-02-20 | $18.85 | $38.76 | 7,000 | — | — |
| 2014-02-19 | $18.70 | $38.45 | 1,100 | — | — |
| 2014-02-18 | $18.61 | $38.27 | 700 | — | — |
| 2014-02-14 | $18.55 | $38.14 | 1,400 | — | — |
| 2014-02-13 | $18.47 | $37.98 | 2,400 | — | — |
| 2014-02-12 | $18.44 | $37.92 | 5,600 | — | — |
| 2014-02-11 | $19.25 | $39.58 | 2,700 | — | — |
| 2014-02-10 | $18.60 | $38.24 | 3,200 | — | — |
| 2014-02-07 | $18.82 | $38.70 | 3,300 | — | — |
| 2014-02-06 | $18.54 | $38.12 | 5,500 | — | — |
| 2014-02-05 | $18.81 | $38.68 | 100 | — | — |
| 2014-02-04 | $19.05 | $39.17 | 500 | — | — |
| 2014-02-03 | $18.80 | $38.66 | 4,000 | — | — |
| 2014-01-31 | $19.50 | $40.10 | 0 | — | — |
| 2014-01-30 | $19.50 | $40.10 | 1,000 | — | — |
| 2014-01-29 | $19.02 | $39.11 | 12,500 | — | — |
| 2014-01-28 | $19.01 | $39.09 | 4,600 | — | — |
| 2014-01-27 | $18.90 | $38.86 | 2,200 | — | — |
| 2014-01-24 | $18.90 | $38.86 | 600 | — | — |
| 2014-01-23 | $18.69 | $38.43 | 10,800 | — | — |
| 2014-01-22 | $18.60 | $38.24 | 4,200 | — | — |
| 2014-01-21 | $18.50 | $38.04 | 3,000 | — | — |
| 2014-01-17 | $18.50 | $38.04 | 2,600 | — | — |
| 2014-01-16 | $18.65 | $38.35 | 1,000 | — | — |
| 2014-01-15 | $18.71 | $38.47 | 600 | — | — |
| 2014-01-14 | $18.81 | $38.68 | 3,600 | — | — |
| 2014-01-13 | $19.00 | $39.07 | 0 | — | — |
| 2014-01-10 | $19.00 | $39.07 | 900 | — | — |
| 2014-01-09 | $18.80 | $38.66 | 800 | — | — |
| 2014-01-08 | $18.42 | $37.87 | 3,700 | — | — |
| 2014-01-07 | $18.75 | $38.55 | 8,000 | — | — |
| 2014-01-06 | $18.50 | $38.04 | 3,400 | — | — |
| 2014-01-03 | $18.93 | $38.92 | 9,200 | — | — |
| 2014-01-02 | $19.00 | $39.07 | 10,200 | — | — |