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
- 2013-08-01 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 | $17.03 | $17.28 | 1,476,900 | — | — |
| 2014-12-30 | $17.34 | $17.59 | 344,800 | — | — |
| 2014-12-29 | $17.34 | $17.59 | 490,700 | — | — |
| 2014-12-26 | $17.34 | $17.59 | 213,200 | — | — |
| 2014-12-24 | $17.34 | $17.59 | 200,600 | — | — |
| 2014-12-23 | $17.41 | $17.67 | 426,500 | — | — |
| 2014-12-22 | $17.41 | $17.67 | 612,100 | — | — |
| 2014-12-19 | $17.31 | $17.56 | 1,001,600 | — | — |
| 2014-12-18 | $17.20 | $17.45 | 755,900 | — | — |
| 2014-12-17 | $17.07 | $17.32 | 1,192,100 | — | — |
| 2014-12-16 | $16.76 | $17.01 | 1,094,300 | — | — |
| 2014-12-15 | $16.89 | $17.14 | 1,714,600 | — | — |
| 2014-12-12 | $16.89 | $17.14 | 526,400 | — | — |
| 2014-12-11 | $17.11 | $17.36 | 623,200 | — | — |
| 2014-12-10 | $17.01 | $17.21 | 819,500 | — | — |
| 2014-12-09 | $16.88 | $17.08 | 568,200 | — | — |
| 2014-12-08 | $17.03 | $17.23 | 725,300 | — | — |
| 2014-12-05 | $17.15 | $17.35 | 654,200 | — | — |
| 2014-12-04 | $17.14 | $17.34 | 555,300 | — | — |
| 2014-12-03 | $17.15 | $17.35 | 767,100 | — | — |
| 2014-12-02 | $17.36 | $17.56 | 1,766,400 | — | — |
| 2014-12-01 | $17.33 | $17.53 | 898,900 | — | — |
| 2014-11-28 | $17.20 | $17.40 | 440,200 | — | — |
| 2014-11-26 | $17.28 | $17.48 | 958,000 | — | — |
| 2014-11-25 | $16.92 | $17.12 | 1,449,800 | — | — |
| 2014-11-24 | $17.15 | $17.35 | 1,072,800 | — | — |
| 2014-11-21 | $17.36 | $17.56 | 912,800 | — | — |
| 2014-11-20 | $17.34 | $17.54 | 815,200 | — | — |
| 2014-11-19 | $17.26 | $17.46 | 3,186,900 | — | — |
| 2014-11-18 | $17.40 | $17.60 | 627,300 | — | — |
| 2014-11-17 | $17.26 | $17.46 | 1,503,000 | — | — |
| 2014-11-14 | $17.27 | $17.47 | 986,100 | — | — |
| 2014-11-13 | $17.33 | $17.53 | 526,000 | — | — |
| 2014-11-12 | $17.21 | $17.41 | 822,300 | — | — |
| 2014-11-11 | $17.26 | $17.46 | 339,400 | — | — |
| 2014-11-10 | $17.28 | $17.48 | 775,700 | — | — |
| 2014-11-07 | $17.10 | $17.30 | 2,236,700 | — | — |
| 2014-11-06 | $17.36 | $17.56 | 1,014,200 | — | — |
| 2014-11-05 | $17.22 | $17.42 | 1,242,200 | — | — |
| 2014-11-04 | $17.10 | $17.30 | 825,800 | — | — |
| 2014-11-03 | $17.18 | $17.38 | 2,143,800 | — | — |
| 2014-10-31 | $17.53 | $17.74 | 1,026,500 | — | — |
| 2014-10-30 | $17.24 | $17.44 | 674,600 | — | — |
| 2014-10-29 | $17.13 | $17.33 | 451,900 | — | — |
| 2014-10-28 | $17.24 | $17.44 | 412,200 | — | — |
| 2014-10-27 | $17.00 | $17.20 | 794,100 | — | — |
| 2014-10-24 | $16.97 | $17.17 | 589,200 | — | — |
| 2014-10-23 | $17.11 | $17.31 | 419,000 | — | — |
| 2014-10-22 | $16.96 | $17.16 | 534,500 | — | — |
| 2014-10-21 | $17.01 | $17.21 | 638,300 | — | — |
| 2014-10-20 | $16.85 | $17.05 | 807,400 | — | — |
| 2014-10-17 | $16.63 | $16.82 | 644,700 | — | — |
| 2014-10-16 | $16.76 | $16.96 | 720,300 | — | — |
| 2014-10-15 | $16.75 | $16.95 | 1,964,600 | — | — |
| 2014-10-14 | $16.61 | $16.80 | 1,593,500 | — | — |
| 2014-10-13 | $16.70 | $16.90 | 635,800 | — | — |
| 2014-10-10 | $16.71 | $16.91 | 1,013,700 | — | — |
| 2014-10-09 | $16.92 | $17.12 | 1,048,000 | — | — |
| 2014-10-08 | $16.95 | $17.15 | 706,100 | — | — |
| 2014-10-07 | $16.73 | $16.93 | 1,148,400 | — | — |
| 2014-10-06 | $17.10 | $17.30 | 641,400 | — | — |
| 2014-10-03 | $17.03 | $17.23 | 627,000 | — | — |
| 2014-10-02 | $16.90 | $17.10 | 550,500 | — | — |
| 2014-10-01 | $17.02 | $17.22 | 990,500 | — | — |
| 2014-09-30 | $16.89 | $17.09 | 896,000 | — | — |
| 2014-09-29 | $17.08 | $17.28 | 765,400 | — | — |
| 2014-09-26 | $17.06 | $17.26 | 2,577,800 | — | — |
| 2014-09-25 | $16.94 | $17.14 | 1,259,200 | — | — |
| 2014-09-24 | $16.93 | $17.13 | 1,137,000 | — | — |
| 2014-09-23 | $16.98 | $17.18 | 1,846,600 | — | — |
| 2014-09-22 | $17.15 | $17.35 | 1,002,100 | — | — |
| 2014-09-19 | $17.34 | $17.54 | 3,594,600 | — | — |
| 2014-09-18 | $17.30 | $17.50 | 1,001,800 | — | — |
| 2014-09-17 | $17.48 | $17.68 | 1,145,100 | — | — |
| 2014-09-16 | $17.33 | $17.53 | 959,400 | — | — |
| 2014-09-15 | $17.33 | $17.53 | 1,330,300 | — | — |
| 2014-09-12 | $17.64 | $17.85 | 1,356,500 | — | — |
| 2014-09-11 | $17.83 | $18.04 | 1,408,100 | — | — |
| 2014-09-10 | $17.98 | $18.14 | 1,019,100 | — | — |
| 2014-09-09 | $18.00 | $18.16 | 1,227,600 | — | — |
| 2014-09-08 | $18.13 | $18.29 | 995,200 | — | — |
| 2014-09-05 | $18.16 | $18.32 | 2,207,200 | — | — |
| 2014-09-04 | $17.93 | $18.09 | 1,489,300 | — | — |
| 2014-09-03 | $18.14 | $18.30 | 1,496,700 | — | — |
| 2014-09-02 | $17.88 | $18.04 | 1,384,600 | — | — |
| 2014-08-29 | $17.88 | $18.04 | 1,361,600 | — | — |
| 2014-08-28 | $17.98 | $18.14 | 1,123,700 | — | — |
| 2014-08-27 | $18.06 | $18.22 | 1,102,700 | — | — |
| 2014-08-26 | $18.08 | $18.24 | 3,060,200 | — | — |
| 2014-08-25 | $18.05 | $18.21 | 1,543,700 | — | — |
| 2014-08-22 | $18.09 | $18.25 | 9,126,900 | — | — |
| 2014-08-21 | $17.91 | $18.07 | 2,646,800 | — | — |
| 2014-08-20 | $17.83 | $17.99 | 1,691,300 | — | — |
| 2014-08-19 | $17.72 | $17.88 | 2,045,400 | — | — |
| 2014-08-18 | $17.74 | $17.90 | 2,150,700 | — | — |
| 2014-08-15 | $17.63 | $17.79 | 4,403,200 | — | — |
| 2014-08-14 | $17.65 | $17.81 | 11,864,700 | — | — |
| 2014-08-13 | $17.99 | $18.15 | 1,513,100 | — | — |
| 2014-08-12 | $17.65 | $17.81 | 793,100 | — | — |
| 2014-08-11 | $17.82 | $17.98 | 686,600 | — | — |
| 2014-08-08 | $17.64 | $17.80 | 678,200 | — | — |
| 2014-08-07 | $17.56 | $17.72 | 954,700 | — | — |
| 2014-08-06 | $17.66 | $17.82 | 858,500 | — | — |
| 2014-08-05 | $17.85 | $18.01 | 1,038,600 | — | — |
| 2014-08-04 | $18.09 | $18.25 | 1,119,900 | — | — |
| 2014-08-01 | $17.97 | $18.13 | 669,700 | — | — |
| 2014-07-31 | $18.22 | $18.38 | 674,200 | — | — |
| 2014-07-30 | $18.46 | $18.62 | 545,700 | — | — |
| 2014-07-29 | $18.36 | $18.52 | 533,200 | — | — |
| 2014-07-28 | $18.47 | $18.63 | 899,400 | — | — |
| 2014-07-25 | $18.43 | $18.59 | 632,300 | — | — |
| 2014-07-24 | $18.51 | $18.67 | 1,099,900 | — | — |
| 2014-07-23 | $18.40 | $18.56 | 2,009,600 | — | — |
| 2014-07-22 | $18.42 | $18.58 | 1,034,200 | — | — |
| 2014-07-21 | $18.46 | $18.62 | 774,400 | — | — |
| 2014-07-18 | $18.49 | $18.65 | 1,247,400 | — | — |
| 2014-07-17 | $18.08 | $18.24 | 455,100 | — | — |
| 2014-07-16 | $18.06 | $18.22 | 248,600 | — | — |
| 2014-07-15 | $18.04 | $18.20 | 247,200 | — | — |
| 2014-07-14 | $18.01 | $18.17 | 407,000 | — | — |
| 2014-07-11 | $18.04 | $18.20 | 409,500 | — | — |
| 2014-07-10 | $18.21 | $18.37 | 677,200 | — | — |
| 2014-07-09 | $18.17 | $18.33 | 1,184,800 | — | — |
| 2014-07-08 | $18.16 | $18.32 | 553,300 | — | — |
| 2014-07-07 | $18.07 | $18.23 | 1,339,700 | — | — |
| 2014-07-03 | $18.09 | $18.25 | 847,000 | — | — |
| 2014-07-02 | $18.17 | $18.33 | 2,093,900 | — | — |
| 2014-07-01 | $17.75 | $17.91 | 703,300 | — | — |
| 2014-06-30 | $17.76 | $17.92 | 982,500 | — | — |
| 2014-06-27 | $17.84 | $18.00 | 4,479,200 | — | — |
| 2014-06-26 | $17.85 | $18.01 | 683,600 | — | — |
| 2014-06-25 | $17.79 | $17.95 | 843,400 | — | — |
| 2014-06-24 | $17.93 | $18.09 | 1,151,500 | — | — |
| 2014-06-23 | $17.88 | $18.04 | 711,100 | — | — |
| 2014-06-20 | $18.04 | $18.20 | 893,800 | — | — |
| 2014-06-19 | $17.98 | $18.14 | 782,000 | — | — |
| 2014-06-18 | $17.98 | $18.14 | 798,800 | — | — |
| 2014-06-17 | $17.97 | $18.13 | 887,500 | — | — |
| 2014-06-16 | $17.80 | $17.96 | 672,900 | — | — |
| 2014-06-13 | $17.74 | $17.90 | 714,200 | — | — |
| 2014-06-12 | $17.63 | $17.79 | 659,700 | — | — |
| 2014-06-11 | $17.63 | $17.79 | 480,000 | — | — |
| 2014-06-10 | $17.73 | $17.84 | 589,100 | — | — |
| 2014-06-09 | $17.69 | $17.80 | 876,600 | — | — |
| 2014-06-06 | $17.94 | $18.05 | 694,700 | — | — |
| 2014-06-05 | $17.99 | $18.10 | 940,100 | — | — |
| 2014-06-04 | $17.83 | $17.94 | 1,275,200 | — | — |
| 2014-06-03 | $17.74 | $17.85 | 921,200 | — | — |
| 2014-06-02 | $17.79 | $17.90 | 2,005,100 | — | — |
| 2014-05-30 | $17.62 | $17.73 | 9,438,000 | — | — |
| 2014-05-29 | $17.54 | $17.65 | 1,517,700 | — | — |
| 2014-05-28 | $17.53 | $17.64 | 2,406,400 | — | — |
| 2014-05-27 | $17.66 | $17.77 | 1,870,700 | — | — |
| 2014-05-23 | $17.65 | $17.76 | 1,076,100 | — | — |
| 2014-05-22 | $17.54 | $17.65 | 2,454,800 | — | — |
| 2014-05-21 | $17.49 | $17.60 | 1,675,100 | — | — |
| 2014-05-20 | $17.45 | $17.56 | 2,257,800 | — | — |
| 2014-05-19 | $17.40 | $17.51 | 770,500 | — | — |
| 2014-05-16 | $17.28 | $17.38 | 1,108,200 | — | — |
| 2014-05-15 | $17.20 | $17.30 | 3,292,200 | — | — |
| 2014-05-14 | $17.23 | $17.33 | 1,471,400 | — | — |
| 2014-05-13 | $17.13 | $17.23 | 1,629,400 | — | — |
| 2014-05-12 | $17.14 | $17.24 | 923,900 | — | — |
| 2014-05-09 | $17.03 | $17.13 | 1,407,300 | — | — |
| 2014-05-08 | $17.02 | $17.12 | 1,786,000 | — | — |
| 2014-05-07 | $16.97 | $17.07 | 2,210,100 | — | — |
| 2014-05-06 | $16.75 | $16.85 | 1,298,200 | — | — |
| 2014-05-05 | $16.67 | $16.77 | 2,265,000 | — | — |
| 2014-05-02 | $16.50 | $16.60 | 609,700 | — | — |
| 2014-05-01 | $16.33 | $16.43 | 1,365,500 | — | — |
| 2014-04-30 | $16.05 | $16.15 | 1,621,300 | — | — |
| 2014-04-29 | $16.07 | $16.17 | 1,221,100 | — | — |
| 2014-04-28 | $16.01 | $16.11 | 756,000 | — | — |
| 2014-04-25 | $15.94 | $16.04 | 564,300 | — | — |
| 2014-04-24 | $15.87 | $15.97 | 1,012,400 | — | — |
| 2014-04-23 | $15.96 | $16.06 | 633,300 | — | — |
| 2014-04-22 | $16.00 | $16.10 | 1,717,200 | — | — |
| 2014-04-21 | $16.01 | $16.11 | 534,200 | — | — |
| 2014-04-17 | $16.00 | $16.10 | 527,800 | — | — |
| 2014-04-16 | $16.04 | $16.14 | 1,086,500 | — | — |
| 2014-04-15 | $16.02 | $16.12 | 812,400 | — | — |
| 2014-04-14 | $16.01 | $16.11 | 763,200 | — | — |
| 2014-04-11 | $16.03 | $16.13 | 2,265,900 | — | — |
| 2014-04-10 | $16.05 | $16.15 | 1,367,600 | — | — |
| 2014-04-09 | $16.30 | $16.40 | 541,900 | — | — |
| 2014-04-08 | $16.15 | $16.25 | 992,700 | — | — |
| 2014-04-07 | $16.25 | $16.35 | 758,700 | — | — |
| 2014-04-04 | $16.38 | $16.48 | 458,400 | — | — |
| 2014-04-03 | $16.45 | $16.55 | 409,500 | — | — |
| 2014-04-02 | $16.50 | $16.60 | 744,600 | — | — |
| 2014-04-01 | $16.75 | $16.85 | 838,100 | — | — |
| 2014-03-31 | $16.71 | $16.81 | 1,692,900 | — | — |
| 2014-03-28 | $16.69 | $16.79 | 610,000 | — | — |
| 2014-03-27 | $16.71 | $16.81 | 415,900 | — | — |
| 2014-03-26 | $16.75 | $16.85 | 779,000 | — | — |
| 2014-03-25 | $16.86 | $16.96 | 1,109,400 | — | — |
| 2014-03-24 | $16.79 | $16.89 | 1,733,600 | — | — |
| 2014-03-21 | $16.48 | $16.58 | 9,472,100 | — | — |
| 2014-03-20 | $16.89 | $16.94 | 2,984,800 | — | — |
| 2014-03-19 | $16.41 | $16.46 | 2,009,400 | — | — |
| 2014-03-18 | $16.46 | $16.51 | 2,695,700 | — | — |
| 2014-03-17 | $16.50 | $16.55 | 2,785,600 | — | — |
| 2014-03-14 | $16.83 | $16.88 | 2,226,500 | — | — |
| 2014-03-13 | $17.00 | $17.05 | 1,684,800 | — | — |
| 2014-03-12 | $17.08 | $17.13 | 1,057,300 | — | — |
| 2014-03-11 | $16.90 | $16.95 | 3,148,200 | — | — |
| 2014-03-10 | $17.42 | $17.47 | 2,251,400 | — | — |
| 2014-03-07 | $17.32 | $17.37 | 1,497,000 | — | — |
| 2014-03-06 | $17.00 | $17.05 | 680,700 | — | — |
| 2014-03-05 | $16.95 | $17.00 | 2,355,600 | — | — |
| 2014-03-04 | $16.61 | $16.66 | 1,318,400 | — | — |
| 2014-03-03 | $16.49 | $16.54 | 894,200 | — | — |
| 2014-02-28 | $16.38 | $16.43 | 746,700 | — | — |
| 2014-02-27 | $16.44 | $16.49 | 320,600 | — | — |
| 2014-02-26 | $16.49 | $16.54 | 404,900 | — | — |
| 2014-02-25 | $16.51 | $16.56 | 418,000 | — | — |
| 2014-02-24 | $16.44 | $16.49 | 886,600 | — | — |
| 2014-02-21 | $16.57 | $16.62 | 631,800 | — | — |
| 2014-02-20 | $16.63 | $16.68 | 1,524,300 | — | — |
| 2014-02-19 | $16.87 | $16.92 | 463,600 | — | — |
| 2014-02-18 | $16.72 | $16.77 | 264,800 | — | — |
| 2014-02-14 | $16.69 | $16.74 | 411,900 | — | — |
| 2014-02-13 | $16.77 | $16.82 | 743,700 | — | — |
| 2014-02-12 | $16.76 | $16.81 | 242,100 | — | — |
| 2014-02-11 | $17.01 | $17.06 | 770,800 | — | — |
| 2014-02-10 | $16.71 | $16.76 | 429,000 | — | — |
| 2014-02-07 | $16.78 | $16.83 | 347,100 | — | — |
| 2014-02-06 | $16.62 | $16.67 | 773,100 | — | — |
| 2014-02-05 | $16.61 | $16.66 | 467,100 | — | — |
| 2014-02-04 | $16.55 | $16.60 | 715,000 | — | — |
| 2014-02-03 | $16.56 | $16.61 | 1,217,000 | — | — |
| 2014-01-31 | $16.68 | $16.73 | 735,900 | — | — |
| 2014-01-30 | $16.52 | $16.57 | 876,600 | — | — |
| 2014-01-29 | $16.25 | $16.30 | 454,700 | — | — |
| 2014-01-28 | $16.41 | $16.46 | 454,000 | — | — |
| 2014-01-27 | $16.23 | $16.28 | 1,290,200 | — | — |
| 2014-01-24 | $16.66 | $16.71 | 449,500 | — | — |
| 2014-01-23 | $16.85 | $16.90 | 438,700 | — | — |
| 2014-01-22 | $16.90 | $16.95 | 382,500 | — | — |
| 2014-01-21 | $16.95 | $17.00 | 492,000 | — | — |
| 2014-01-17 | $17.09 | $17.14 | 459,000 | — | — |
| 2014-01-16 | $16.98 | $17.03 | 346,400 | — | — |
| 2014-01-15 | $17.03 | $17.08 | 776,500 | — | — |
| 2014-01-14 | $16.97 | $17.02 | 578,800 | — | — |
| 2014-01-13 | $16.83 | $16.88 | 444,800 | — | — |
| 2014-01-10 | $16.89 | $16.94 | 423,900 | — | — |
| 2014-01-09 | $16.71 | $16.76 | 925,100 | — | — |
| 2014-01-08 | $16.57 | $16.62 | 684,900 | — | — |
| 2014-01-07 | $16.54 | $16.59 | 580,600 | — | — |
| 2014-01-06 | $16.38 | $16.43 | 378,300 | — | — |
| 2014-01-03 | $16.25 | $16.30 | 371,600 | — | — |
| 2014-01-02 | $16.14 | $16.19 | 385,600 | — | — |