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
- 2005-08-05 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 | $19.96 | $19.96 | 383,800 | — | — |
| 2014-12-30 | $19.21 | $19.21 | 54,200 | — | — |
| 2014-12-29 | $19.13 | $19.13 | 111,600 | — | — |
| 2014-12-26 | $19.18 | $19.18 | 38,700 | — | — |
| 2014-12-24 | $18.76 | $18.76 | 66,900 | — | — |
| 2014-12-23 | $18.63 | $18.63 | 147,800 | — | — |
| 2014-12-22 | $19.04 | $19.04 | 122,400 | — | — |
| 2014-12-19 | $19.24 | $19.24 | 151,600 | — | — |
| 2014-12-18 | $19.27 | $19.27 | 113,600 | — | — |
| 2014-12-17 | $18.94 | $18.94 | 171,400 | — | — |
| 2014-12-16 | $17.59 | $17.59 | 168,400 | — | — |
| 2014-12-15 | $17.60 | $17.60 | 130,300 | — | — |
| 2014-12-12 | $18.11 | $18.11 | 128,700 | — | — |
| 2014-12-11 | $18.57 | $18.57 | 260,100 | — | — |
| 2014-12-10 | $18.55 | $18.55 | 165,500 | — | — |
| 2014-12-09 | $19.41 | $19.41 | 215,800 | — | — |
| 2014-12-08 | $18.95 | $18.95 | 177,700 | — | — |
| 2014-12-05 | $19.27 | $19.27 | 185,000 | — | — |
| 2014-12-04 | $18.35 | $18.35 | 298,000 | — | — |
| 2014-12-03 | $18.17 | $18.17 | 108,900 | — | — |
| 2014-12-02 | $18.64 | $18.64 | 122,900 | — | — |
| 2014-12-01 | $18.37 | $18.37 | 125,400 | — | — |
| 2014-11-28 | $18.73 | $18.73 | 76,600 | — | — |
| 2014-11-26 | $18.86 | $18.86 | 94,900 | — | — |
| 2014-11-25 | $18.54 | $18.54 | 121,300 | — | — |
| 2014-11-24 | $18.41 | $18.41 | 123,300 | — | — |
| 2014-11-21 | $17.77 | $17.77 | 111,500 | — | — |
| 2014-11-20 | $17.33 | $17.33 | 78,500 | — | — |
| 2014-11-19 | $17.28 | $17.28 | 151,900 | — | — |
| 2014-11-18 | $17.95 | $17.95 | 152,800 | — | — |
| 2014-11-17 | $18.15 | $18.15 | 140,100 | — | — |
| 2014-11-14 | $18.46 | $18.46 | 166,400 | — | — |
| 2014-11-13 | $18.05 | $18.05 | 168,600 | — | — |
| 2014-11-12 | $18.24 | $18.24 | 196,600 | — | — |
| 2014-11-11 | $17.90 | $17.90 | 106,800 | — | — |
| 2014-11-10 | $17.69 | $17.69 | 143,500 | — | — |
| 2014-11-07 | $16.86 | $16.86 | 100,300 | — | — |
| 2014-11-06 | $16.85 | $16.85 | 85,800 | — | — |
| 2014-11-05 | $16.67 | $16.67 | 136,000 | — | — |
| 2014-11-04 | $16.97 | $16.97 | 98,300 | — | — |
| 2014-11-03 | $16.81 | $16.81 | 188,200 | — | — |
| 2014-10-31 | $17.44 | $17.44 | 366,000 | — | — |
| 2014-10-30 | $16.36 | $16.36 | 111,700 | — | — |
| 2014-10-29 | $16.20 | $16.20 | 152,500 | — | — |
| 2014-10-28 | $15.41 | $15.41 | 105,000 | — | — |
| 2014-10-27 | $15.07 | $15.07 | 68,500 | — | — |
| 2014-10-24 | $15.26 | $15.26 | 54,700 | — | — |
| 2014-10-23 | $15.25 | $15.25 | 97,600 | — | — |
| 2014-10-22 | $15.04 | $15.04 | 161,100 | — | — |
| 2014-10-21 | $15.44 | $15.44 | 110,500 | — | — |
| 2014-10-20 | $15.25 | $15.25 | 104,300 | — | — |
| 2014-10-17 | $14.67 | $14.67 | 178,600 | — | — |
| 2014-10-16 | $15.41 | $15.41 | 345,700 | — | — |
| 2014-10-15 | $15.79 | $15.79 | 140,600 | — | — |
| 2014-10-14 | $15.32 | $15.32 | 170,300 | — | — |
| 2014-10-13 | $15.35 | $15.35 | 245,000 | — | — |
| 2014-10-10 | $15.40 | $15.40 | 482,800 | — | — |
| 2014-10-09 | $14.14 | $14.14 | 348,500 | — | — |
| 2014-10-08 | $14.06 | $14.06 | 200,300 | — | — |
| 2014-10-07 | $13.64 | $13.64 | 74,700 | — | — |
| 2014-10-06 | $14.02 | $14.02 | 116,200 | — | — |
| 2014-10-03 | $14.54 | $14.54 | 80,100 | — | — |
| 2014-10-02 | $14.58 | $14.58 | 247,900 | — | — |
| 2014-10-01 | $14.21 | $14.21 | 173,500 | — | — |
| 2014-09-30 | $14.72 | $14.72 | 334,300 | — | — |
| 2014-09-29 | $14.66 | $14.66 | 124,300 | — | — |
| 2014-09-26 | $14.50 | $14.50 | 145,000 | — | — |
| 2014-09-25 | $14.43 | $14.43 | 174,800 | — | — |
| 2014-09-24 | $14.76 | $14.76 | 100,500 | — | — |
| 2014-09-23 | $14.76 | $14.76 | 85,500 | — | — |
| 2014-09-22 | $14.87 | $14.87 | 101,200 | — | — |
| 2014-09-19 | $14.98 | $14.98 | 1,206,700 | — | — |
| 2014-09-18 | $15.36 | $15.36 | 416,900 | — | — |
| 2014-09-17 | $15.07 | $15.07 | 392,300 | — | — |
| 2014-09-16 | $15.03 | $15.03 | 161,900 | — | — |
| 2014-09-15 | $15.12 | $15.12 | 85,100 | — | — |
| 2014-09-12 | $15.75 | $15.75 | 125,000 | — | — |
| 2014-09-11 | $15.93 | $15.93 | 64,700 | — | — |
| 2014-09-10 | $15.84 | $15.84 | 76,700 | — | — |
| 2014-09-09 | $15.58 | $15.58 | 67,700 | — | — |
| 2014-09-08 | $15.87 | $15.87 | 107,400 | — | — |
| 2014-09-05 | $15.63 | $15.63 | 61,600 | — | — |
| 2014-09-04 | $15.50 | $15.50 | 53,900 | — | — |
| 2014-09-03 | $15.41 | $15.41 | 264,600 | — | — |
| 2014-09-02 | $15.79 | $15.79 | 98,800 | — | — |
| 2014-08-29 | $15.52 | $15.52 | 122,700 | — | — |
| 2014-08-28 | $15.61 | $15.61 | 48,300 | — | — |
| 2014-08-27 | $16.11 | $16.11 | 53,900 | — | — |
| 2014-08-26 | $16.35 | $16.35 | 124,400 | — | — |
| 2014-08-25 | $15.91 | $15.91 | 72,700 | — | — |
| 2014-08-22 | $15.80 | $15.80 | 55,900 | — | — |
| 2014-08-21 | $15.74 | $15.74 | 89,000 | — | — |
| 2014-08-20 | $15.95 | $15.95 | 68,500 | — | — |
| 2014-08-19 | $16.11 | $16.11 | 142,200 | — | — |
| 2014-08-18 | $15.80 | $15.80 | 83,300 | — | — |
| 2014-08-15 | $15.69 | $15.69 | 224,700 | — | — |
| 2014-08-14 | $15.84 | $15.84 | 81,800 | — | — |
| 2014-08-13 | $15.94 | $15.94 | 121,300 | — | — |
| 2014-08-12 | $15.65 | $15.65 | 79,800 | — | — |
| 2014-08-11 | $15.93 | $15.93 | 150,400 | — | — |
| 2014-08-08 | $15.97 | $15.97 | 95,700 | — | — |
| 2014-08-07 | $15.81 | $15.81 | 101,500 | — | — |
| 2014-08-06 | $15.85 | $15.85 | 164,500 | — | — |
| 2014-08-05 | $15.61 | $15.61 | 160,200 | — | — |
| 2014-08-04 | $15.79 | $15.79 | 224,600 | — | — |
| 2014-08-01 | $15.85 | $15.85 | 127,200 | — | — |
| 2014-07-31 | $16.47 | $16.47 | 181,900 | — | — |
| 2014-07-30 | $17.24 | $17.24 | 105,100 | — | — |
| 2014-07-29 | $17.23 | $17.23 | 153,800 | — | — |
| 2014-07-28 | $16.95 | $16.95 | 148,500 | — | — |
| 2014-07-25 | $16.97 | $16.97 | 436,900 | — | — |
| 2014-07-24 | $15.91 | $15.91 | 148,800 | — | — |
| 2014-07-23 | $15.89 | $15.89 | 100,400 | — | — |
| 2014-07-22 | $15.97 | $15.97 | 140,800 | — | — |
| 2014-07-21 | $15.71 | $15.71 | 68,000 | — | — |
| 2014-07-18 | $15.61 | $15.61 | 143,300 | — | — |
| 2014-07-17 | $15.33 | $15.33 | 155,400 | — | — |
| 2014-07-16 | $15.78 | $15.78 | 185,200 | — | — |
| 2014-07-15 | $16.30 | $16.30 | 123,900 | — | — |
| 2014-07-14 | $16.73 | $16.73 | 189,900 | — | — |
| 2014-07-11 | $16.78 | $16.78 | 77,000 | — | — |
| 2014-07-10 | $16.78 | $16.78 | 133,900 | — | — |
| 2014-07-09 | $16.76 | $16.76 | 195,000 | — | — |
| 2014-07-08 | $16.47 | $16.47 | 263,100 | — | — |
| 2014-07-07 | $17.32 | $17.32 | 135,900 | — | — |
| 2014-07-03 | $18.26 | $18.26 | 79,300 | — | — |
| 2014-07-02 | $18.08 | $18.08 | 228,200 | — | — |
| 2014-07-01 | $18.47 | $18.47 | 227,400 | — | — |
| 2014-06-30 | $18.38 | $18.38 | 216,700 | — | — |
| 2014-06-27 | $18.67 | $18.67 | 610,800 | — | — |
| 2014-06-26 | $18.90 | $18.90 | 74,200 | — | — |
| 2014-06-25 | $18.91 | $18.91 | 169,000 | — | — |
| 2014-06-24 | $18.74 | $18.74 | 159,800 | — | — |
| 2014-06-23 | $18.75 | $18.75 | 103,900 | — | — |
| 2014-06-20 | $18.91 | $18.91 | 187,100 | — | — |
| 2014-06-19 | $18.72 | $18.72 | 107,200 | — | — |
| 2014-06-18 | $18.58 | $18.58 | 151,300 | — | — |
| 2014-06-17 | $18.15 | $18.15 | 145,500 | — | — |
| 2014-06-16 | $17.75 | $17.75 | 160,500 | — | — |
| 2014-06-13 | $17.02 | $17.02 | 156,800 | — | — |
| 2014-06-12 | $16.96 | $16.96 | 121,500 | — | — |
| 2014-06-11 | $16.85 | $16.85 | 165,400 | — | — |
| 2014-06-10 | $17.10 | $17.10 | 147,800 | — | — |
| 2014-06-09 | $17.10 | $17.10 | 119,900 | — | — |
| 2014-06-06 | $16.61 | $16.61 | 155,200 | — | — |
| 2014-06-05 | $16.24 | $16.24 | 86,600 | — | — |
| 2014-06-04 | $15.82 | $15.82 | 84,700 | — | — |
| 2014-06-03 | $15.60 | $15.60 | 204,400 | — | — |
| 2014-06-02 | $16.11 | $16.11 | 142,500 | — | — |
| 2014-05-30 | $16.52 | $16.52 | 409,800 | — | — |
| 2014-05-29 | $16.07 | $16.07 | 421,500 | — | — |
| 2014-05-28 | $15.76 | $15.76 | 156,400 | — | — |
| 2014-05-27 | $15.92 | $15.92 | 147,400 | — | — |
| 2014-05-23 | $15.59 | $15.59 | 83,200 | — | — |
| 2014-05-22 | $15.33 | $15.33 | 90,800 | — | — |
| 2014-05-21 | $15.50 | $15.50 | 144,000 | — | — |
| 2014-05-20 | $15.48 | $15.48 | 121,500 | — | — |
| 2014-05-19 | $15.72 | $15.72 | 111,600 | — | — |
| 2014-05-16 | $15.60 | $15.60 | 121,600 | — | — |
| 2014-05-15 | $15.60 | $15.60 | 194,800 | — | — |
| 2014-05-14 | $15.96 | $15.96 | 161,000 | — | — |
| 2014-05-13 | $16.24 | $16.24 | 261,500 | — | — |
| 2014-05-12 | $16.47 | $16.47 | 259,400 | — | — |
| 2014-05-09 | $15.44 | $15.44 | 396,100 | — | — |
| 2014-05-08 | $14.30 | $14.30 | 201,400 | — | — |
| 2014-05-07 | $14.19 | $14.19 | 365,100 | — | — |
| 2014-05-06 | $15.09 | $15.09 | 210,800 | — | — |
| 2014-05-05 | $15.31 | $15.31 | 357,800 | — | — |
| 2014-05-02 | $15.12 | $15.12 | 147,800 | — | — |
| 2014-05-01 | $15.40 | $15.40 | 323,100 | — | — |
| 2014-04-30 | $15.40 | $15.40 | 333,500 | — | — |
| 2014-04-29 | $15.76 | $15.76 | 308,500 | — | — |
| 2014-04-28 | $16.01 | $16.01 | 271,400 | — | — |
| 2014-04-25 | $16.66 | $16.66 | 470,000 | — | — |
| 2014-04-24 | $16.68 | $16.68 | 142,900 | — | — |
| 2014-04-23 | $17.18 | $17.18 | 307,300 | — | — |
| 2014-04-22 | $16.82 | $16.82 | 154,100 | — | — |
| 2014-04-21 | $16.48 | $16.48 | 105,200 | — | — |
| 2014-04-17 | $16.31 | $16.31 | 132,200 | — | — |
| 2014-04-16 | $16.10 | $16.10 | 257,700 | — | — |
| 2014-04-15 | $16.19 | $16.19 | 302,700 | — | — |
| 2014-04-14 | $16.10 | $16.10 | 244,400 | — | — |
| 2014-04-11 | $16.26 | $16.26 | 225,200 | — | — |
| 2014-04-10 | $15.95 | $15.95 | 253,400 | — | — |
| 2014-04-09 | $16.62 | $16.62 | 236,700 | — | — |
| 2014-04-08 | $16.64 | $16.64 | 301,300 | — | — |
| 2014-04-07 | $16.49 | $16.49 | 281,400 | — | — |
| 2014-04-04 | $17.48 | $17.48 | 211,600 | — | — |
| 2014-04-03 | $18.60 | $18.60 | 120,400 | — | — |
| 2014-04-02 | $19.25 | $19.25 | 75,100 | — | — |
| 2014-04-01 | $19.09 | $19.09 | 127,900 | — | — |
| 2014-03-31 | $18.81 | $18.81 | 174,000 | — | — |
| 2014-03-28 | $18.10 | $18.10 | 153,000 | — | — |
| 2014-03-27 | $18.23 | $18.23 | 169,700 | — | — |
| 2014-03-26 | $18.23 | $18.23 | 228,300 | — | — |
| 2014-03-25 | $19.35 | $19.35 | 202,400 | — | — |
| 2014-03-24 | $19.39 | $19.39 | 197,700 | — | — |
| 2014-03-21 | $20.02 | $20.02 | 247,500 | — | — |
| 2014-03-20 | $20.86 | $20.86 | 51,200 | — | — |
| 2014-03-19 | $20.92 | $20.92 | 110,800 | — | — |
| 2014-03-18 | $21.39 | $21.39 | 123,300 | — | — |
| 2014-03-17 | $20.39 | $20.39 | 136,300 | — | — |
| 2014-03-14 | $20.31 | $20.31 | 206,800 | — | — |
| 2014-03-13 | $20.17 | $20.17 | 115,500 | — | — |
| 2014-03-12 | $20.37 | $20.37 | 110,600 | — | — |
| 2014-03-11 | $20.39 | $20.39 | 131,800 | — | — |
| 2014-03-10 | $20.56 | $20.56 | 141,000 | — | — |
| 2014-03-07 | $20.39 | $20.39 | 111,700 | — | — |
| 2014-03-06 | $20.58 | $20.58 | 147,400 | — | — |
| 2014-03-05 | $20.90 | $20.90 | 264,300 | — | — |
| 2014-03-04 | $20.98 | $20.98 | 290,200 | — | — |
| 2014-03-03 | $20.60 | $20.60 | 281,200 | — | — |
| 2014-02-28 | $20.79 | $20.79 | 987,500 | — | — |
| 2014-02-27 | $21.58 | $21.58 | 193,700 | — | — |
| 2014-02-26 | $21.48 | $21.48 | 180,900 | — | — |
| 2014-02-25 | $21.30 | $21.30 | 189,500 | — | — |
| 2014-02-24 | $21.28 | $21.28 | 172,600 | — | — |
| 2014-02-21 | $21.47 | $21.47 | 209,300 | — | — |
| 2014-02-20 | $22.01 | $22.01 | 324,900 | — | — |
| 2014-02-19 | $21.06 | $21.06 | 172,000 | — | — |
| 2014-02-18 | $21.25 | $21.25 | 194,000 | — | — |
| 2014-02-14 | $21.01 | $21.01 | 174,500 | — | — |
| 2014-02-13 | $21.03 | $21.03 | 1,118,700 | — | — |
| 2014-02-12 | $20.27 | $20.27 | 198,800 | — | — |
| 2014-02-11 | $20.26 | $20.26 | 131,000 | — | — |
| 2014-02-10 | $20.48 | $20.48 | 115,800 | — | — |
| 2014-02-07 | $20.80 | $20.80 | 121,500 | — | — |
| 2014-02-06 | $20.77 | $20.77 | 127,900 | — | — |
| 2014-02-05 | $20.98 | $20.98 | 209,800 | — | — |
| 2014-02-04 | $20.90 | $20.90 | 134,900 | — | — |
| 2014-02-03 | $20.22 | $20.22 | 192,300 | — | — |
| 2014-01-31 | $20.50 | $20.50 | 118,300 | — | — |
| 2014-01-30 | $20.83 | $20.83 | 95,900 | — | — |
| 2014-01-29 | $20.60 | $20.60 | 96,000 | — | — |
| 2014-01-28 | $20.59 | $20.59 | 144,000 | — | — |
| 2014-01-27 | $20.77 | $20.77 | 117,200 | — | — |
| 2014-01-24 | $21.04 | $21.04 | 221,400 | — | — |
| 2014-01-23 | $21.65 | $21.65 | 180,600 | — | — |
| 2014-01-22 | $22.18 | $22.18 | 123,400 | — | — |
| 2014-01-21 | $21.66 | $21.66 | 220,400 | — | — |
| 2014-01-17 | $21.73 | $21.73 | 127,900 | — | — |
| 2014-01-16 | $21.79 | $21.79 | 131,600 | — | — |
| 2014-01-15 | $21.33 | $21.33 | 220,300 | — | — |
| 2014-01-14 | $21.99 | $21.99 | 190,100 | — | — |
| 2014-01-13 | $20.96 | $20.96 | 264,300 | — | — |
| 2014-01-10 | $22.13 | $22.13 | 778,600 | — | — |
| 2014-01-09 | $19.01 | $19.01 | 115,000 | — | — |
| 2014-01-08 | $18.83 | $18.83 | 218,400 | — | — |
| 2014-01-07 | $18.05 | $18.05 | 142,000 | — | — |
| 2014-01-06 | $18.30 | $18.30 | 130,700 | — | — |
| 2014-01-03 | $18.11 | $18.11 | 105,800 | — | — |
| 2014-01-02 | $18.03 | $18.03 | 77,600 | — | — |