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
- 2005-03-16 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 | $19.45 | $19.45 | 581,600 | — | — |
| 2014-12-30 | $19.66 | $19.66 | 324,400 | — | — |
| 2014-12-29 | $19.72 | $19.72 | 479,200 | — | — |
| 2014-12-26 | $19.74 | $19.74 | 487,600 | — | — |
| 2014-12-24 | $19.83 | $19.83 | 189,200 | — | — |
| 2014-12-23 | $19.75 | $19.75 | 585,200 | — | — |
| 2014-12-22 | $19.80 | $19.80 | 442,000 | — | — |
| 2014-12-19 | $19.91 | $19.91 | 1,005,600 | — | — |
| 2014-12-18 | $20.08 | $20.08 | 1,082,400 | — | — |
| 2014-12-17 | $19.93 | $19.93 | 738,400 | — | — |
| 2014-12-16 | $19.76 | $19.76 | 581,600 | — | — |
| 2014-12-15 | $19.75 | $19.75 | 736,000 | — | — |
| 2014-12-12 | $19.31 | $19.31 | 508,400 | — | — |
| 2014-12-11 | $19.31 | $19.31 | 503,200 | — | — |
| 2014-12-10 | $19.36 | $19.36 | 1,134,000 | — | — |
| 2014-12-09 | $20.06 | $20.06 | 1,165,600 | — | — |
| 2014-12-08 | $19.28 | $19.28 | 611,200 | — | — |
| 2014-12-05 | $19.33 | $19.33 | 833,600 | — | — |
| 2014-12-04 | $18.96 | $18.96 | 616,400 | — | — |
| 2014-12-03 | $19.02 | $19.02 | 1,242,000 | — | — |
| 2014-12-02 | $18.87 | $18.87 | 1,279,200 | — | — |
| 2014-12-01 | $19.03 | $19.03 | 978,800 | — | — |
| 2014-11-28 | $19.73 | $19.73 | 409,600 | — | — |
| 2014-11-26 | $19.94 | $19.94 | 1,161,600 | — | — |
| 2014-11-25 | $19.39 | $19.39 | 860,800 | — | — |
| 2014-11-24 | $19.26 | $19.26 | 813,200 | — | — |
| 2014-11-21 | $18.78 | $18.78 | 773,200 | — | — |
| 2014-11-20 | $18.73 | $18.73 | 911,200 | — | — |
| 2014-11-19 | $18.56 | $18.56 | 649,600 | — | — |
| 2014-11-18 | $19.00 | $19.00 | 620,000 | — | — |
| 2014-11-17 | $19.10 | $19.10 | 589,200 | — | — |
| 2014-11-14 | $19.44 | $19.44 | 678,400 | — | — |
| 2014-11-13 | $19.77 | $19.77 | 715,600 | — | — |
| 2014-11-12 | $20.08 | $20.08 | 730,400 | — | — |
| 2014-11-11 | $19.87 | $19.87 | 980,800 | — | — |
| 2014-11-10 | $19.62 | $19.62 | 634,000 | — | — |
| 2014-11-07 | $19.50 | $19.50 | 946,800 | — | — |
| 2014-11-06 | $19.45 | $19.45 | 668,000 | — | — |
| 2014-11-05 | $19.18 | $19.18 | 1,016,400 | — | — |
| 2014-11-04 | $19.07 | $19.07 | 828,000 | — | — |
| 2014-11-03 | $19.03 | $19.03 | 1,184,000 | — | — |
| 2014-10-31 | $19.25 | $19.25 | 1,286,800 | — | — |
| 2014-10-30 | $18.26 | $18.26 | 726,000 | — | — |
| 2014-10-29 | $18.42 | $18.42 | 688,800 | — | — |
| 2014-10-28 | $18.27 | $18.27 | 1,004,800 | — | — |
| 2014-10-27 | $17.75 | $17.75 | 653,200 | — | — |
| 2014-10-24 | $17.62 | $17.62 | 696,400 | — | — |
| 2014-10-23 | $17.40 | $17.40 | 812,800 | — | — |
| 2014-10-22 | $17.58 | $17.58 | 847,600 | — | — |
| 2014-10-21 | $17.59 | $17.59 | 813,200 | — | — |
| 2014-10-20 | $17.18 | $17.18 | 671,600 | — | — |
| 2014-10-17 | $17.01 | $17.01 | 685,200 | — | — |
| 2014-10-16 | $16.90 | $16.90 | 629,200 | — | — |
| 2014-10-15 | $16.75 | $16.75 | 978,800 | — | — |
| 2014-10-14 | $16.75 | $16.75 | 1,003,600 | — | — |
| 2014-10-13 | $16.51 | $16.51 | 1,062,400 | — | — |
| 2014-10-10 | $16.42 | $16.42 | 1,255,200 | — | — |
| 2014-10-09 | $16.57 | $16.57 | 862,400 | — | — |
| 2014-10-08 | $16.92 | $16.92 | 2,191,200 | — | — |
| 2014-10-07 | $17.13 | $17.13 | 1,386,800 | — | — |
| 2014-10-06 | $17.78 | $17.78 | 1,915,200 | — | — |
| 2014-10-03 | $18.58 | $18.58 | 953,600 | — | — |
| 2014-10-02 | $18.44 | $18.44 | 800,000 | — | — |
| 2014-10-01 | $18.19 | $18.19 | 1,126,000 | — | — |
| 2014-09-30 | $18.18 | $18.18 | 888,400 | — | — |
| 2014-09-29 | $18.41 | $18.41 | 835,200 | — | — |
| 2014-09-26 | $18.48 | $18.48 | 793,600 | — | — |
| 2014-09-25 | $18.22 | $18.22 | 813,200 | — | — |
| 2014-09-24 | $18.57 | $18.57 | 788,000 | — | — |
| 2014-09-23 | $18.46 | $18.46 | 974,800 | — | — |
| 2014-09-22 | $18.82 | $18.82 | 1,322,800 | — | — |
| 2014-09-19 | $19.23 | $19.23 | 1,245,600 | — | — |
| 2014-09-18 | $19.33 | $19.33 | 1,482,800 | — | — |
| 2014-09-17 | $18.85 | $18.85 | 1,059,600 | — | — |
| 2014-09-16 | $18.43 | $18.43 | 1,130,000 | — | — |
| 2014-09-15 | $18.65 | $18.65 | 939,600 | — | — |
| 2014-09-12 | $18.90 | $18.90 | 925,600 | — | — |
| 2014-09-11 | $19.42 | $19.42 | 828,400 | — | — |
| 2014-09-10 | $19.00 | $19.00 | 832,800 | — | — |
| 2014-09-09 | $18.64 | $18.64 | 828,000 | — | — |
| 2014-09-08 | $19.04 | $19.04 | 559,600 | — | — |
| 2014-09-05 | $19.12 | $19.12 | 582,400 | — | — |
| 2014-09-04 | $18.98 | $18.98 | 498,400 | — | — |
| 2014-09-03 | $19.08 | $19.08 | 556,000 | — | — |
| 2014-09-02 | $19.24 | $19.24 | 739,200 | — | — |
| 2014-08-29 | $19.25 | $19.25 | 612,000 | — | — |
| 2014-08-28 | $19.47 | $19.47 | 604,400 | — | — |
| 2014-08-27 | $19.54 | $19.54 | 763,200 | — | — |
| 2014-08-26 | $19.47 | $19.47 | 600,800 | — | — |
| 2014-08-25 | $19.50 | $19.50 | 642,000 | — | — |
| 2014-08-22 | $19.43 | $19.43 | 718,800 | — | — |
| 2014-08-21 | $19.62 | $19.62 | 667,600 | — | — |
| 2014-08-20 | $19.50 | $19.50 | 538,800 | — | — |
| 2014-08-19 | $19.80 | $19.80 | 512,000 | — | — |
| 2014-08-18 | $19.99 | $19.99 | 600,800 | — | — |
| 2014-08-15 | $19.70 | $19.70 | 837,600 | — | — |
| 2014-08-14 | $19.84 | $19.84 | 571,200 | — | — |
| 2014-08-13 | $19.94 | $19.94 | 766,400 | — | — |
| 2014-08-12 | $19.95 | $19.95 | 1,234,800 | — | — |
| 2014-08-11 | $20.39 | $20.39 | 1,254,000 | — | — |
| 2014-08-08 | $19.88 | $19.88 | 1,439,600 | — | — |
| 2014-08-07 | $19.49 | $19.49 | 2,104,400 | — | — |
| 2014-08-06 | $19.06 | $19.06 | 1,183,200 | — | — |
| 2014-08-05 | $18.44 | $18.44 | 856,800 | — | — |
| 2014-08-04 | $18.63 | $18.63 | 810,800 | — | — |
| 2014-08-01 | $18.53 | $18.53 | 1,546,400 | — | — |
| 2014-07-31 | $18.65 | $18.65 | 1,370,800 | — | — |
| 2014-07-30 | $18.73 | $18.73 | 1,061,200 | — | — |
| 2014-07-29 | $18.65 | $18.65 | 701,600 | — | — |
| 2014-07-28 | $18.42 | $18.42 | 866,400 | — | — |
| 2014-07-25 | $18.25 | $18.25 | 836,800 | — | — |
| 2014-07-24 | $18.14 | $18.14 | 618,800 | — | — |
| 2014-07-23 | $17.87 | $17.87 | 878,000 | — | — |
| 2014-07-22 | $17.76 | $17.76 | 764,800 | — | — |
| 2014-07-21 | $17.70 | $17.70 | 1,050,400 | — | — |
| 2014-07-18 | $18.15 | $18.15 | 827,200 | — | — |
| 2014-07-17 | $17.48 | $17.48 | 974,400 | — | — |
| 2014-07-16 | $17.84 | $17.84 | 670,400 | — | — |
| 2014-07-15 | $17.96 | $17.96 | 891,600 | — | — |
| 2014-07-14 | $18.41 | $18.41 | 438,800 | — | — |
| 2014-07-11 | $18.35 | $18.35 | 634,400 | — | — |
| 2014-07-10 | $18.78 | $18.78 | 906,800 | — | — |
| 2014-07-09 | $18.83 | $18.83 | 1,210,800 | — | — |
| 2014-07-08 | $18.19 | $18.19 | 5,356,400 | — | — |
| 2014-07-07 | $18.51 | $18.51 | 1,180,800 | — | — |
| 2014-07-03 | $18.76 | $18.76 | 554,800 | — | — |
| 2014-07-02 | $18.88 | $18.88 | 545,600 | — | — |
| 2014-07-01 | $18.98 | $18.98 | 1,220,000 | — | — |
| 2014-06-30 | $18.37 | $18.37 | 1,638,800 | — | — |
| 2014-06-27 | $18.76 | $18.76 | 1,794,000 | — | — |
| 2014-06-26 | $18.55 | $18.55 | 765,200 | — | — |
| 2014-06-25 | $18.44 | $18.44 | 720,400 | — | — |
| 2014-06-24 | $18.29 | $18.29 | 1,611,200 | — | — |
| 2014-06-23 | $18.26 | $18.26 | 1,514,000 | — | — |
| 2014-06-20 | $18.66 | $18.66 | 2,272,400 | — | — |
| 2014-06-19 | $18.10 | $18.10 | 1,979,200 | — | — |
| 2014-06-18 | $18.66 | $18.66 | 2,370,400 | — | — |
| 2014-06-17 | $19.27 | $19.27 | 835,200 | — | — |
| 2014-06-16 | $19.40 | $19.40 | 1,540,400 | — | — |
| 2014-06-13 | $18.91 | $18.91 | 1,016,400 | — | — |
| 2014-06-12 | $19.12 | $19.12 | 609,600 | — | — |
| 2014-06-11 | $19.34 | $19.34 | 560,400 | — | — |
| 2014-06-10 | $19.53 | $19.53 | 519,200 | — | — |
| 2014-06-09 | $19.91 | $19.91 | 700,800 | — | — |
| 2014-06-06 | $19.96 | $19.96 | 436,000 | — | — |
| 2014-06-05 | $19.86 | $19.86 | 578,000 | — | — |
| 2014-06-04 | $19.56 | $19.56 | 444,400 | — | — |
| 2014-06-03 | $19.54 | $19.54 | 742,800 | — | — |
| 2014-06-02 | $19.12 | $19.12 | 508,400 | — | — |
| 2014-05-30 | $19.21 | $19.21 | 463,600 | — | — |
| 2014-05-29 | $19.61 | $19.61 | 261,600 | — | — |
| 2014-05-28 | $19.62 | $19.62 | 478,000 | — | — |
| 2014-05-27 | $20.11 | $20.11 | 780,800 | — | — |
| 2014-05-23 | $19.75 | $19.75 | 444,400 | — | — |
| 2014-05-22 | $19.41 | $19.41 | 519,200 | — | — |
| 2014-05-21 | $19.02 | $19.02 | 420,000 | — | — |
| 2014-05-20 | $19.19 | $19.19 | 807,200 | — | — |
| 2014-05-19 | $19.06 | $19.06 | 717,200 | — | — |
| 2014-05-16 | $18.81 | $18.81 | 622,800 | — | — |
| 2014-05-15 | $18.98 | $18.98 | 870,400 | — | — |
| 2014-05-14 | $19.31 | $19.31 | 983,600 | — | — |
| 2014-05-13 | $20.20 | $20.20 | 439,600 | — | — |
| 2014-05-12 | $20.40 | $20.40 | 617,200 | — | — |
| 2014-05-09 | $19.93 | $19.93 | 561,600 | — | — |
| 2014-05-08 | $19.99 | $19.99 | 487,600 | — | — |
| 2014-05-07 | $20.50 | $20.50 | 732,000 | — | — |
| 2014-05-06 | $20.75 | $20.75 | 1,568,800 | — | — |
| 2014-05-05 | $20.07 | $20.07 | 532,800 | — | — |
| 2014-05-02 | $20.56 | $20.56 | 514,800 | — | — |
| 2014-05-01 | $20.37 | $20.37 | 965,600 | — | — |
| 2014-04-30 | $20.15 | $20.15 | 522,800 | — | — |
| 2014-04-29 | $19.82 | $19.82 | 500,400 | — | — |
| 2014-04-28 | $19.85 | $19.85 | 680,400 | — | — |
| 2014-04-25 | $20.08 | $20.08 | 826,400 | — | — |
| 2014-04-24 | $20.97 | $20.97 | 554,800 | — | — |
| 2014-04-23 | $21.25 | $21.25 | 570,000 | — | — |
| 2014-04-22 | $21.43 | $21.43 | 748,800 | — | — |
| 2014-04-21 | $21.28 | $21.28 | 978,400 | — | — |
| 2014-04-17 | $21.33 | $21.33 | 1,529,600 | — | — |
| 2014-04-16 | $20.32 | $20.32 | 716,000 | — | — |
| 2014-04-15 | $20.04 | $20.04 | 889,600 | — | — |
| 2014-04-14 | $20.21 | $20.21 | 1,238,800 | — | — |
| 2014-04-11 | $20.12 | $20.12 | 3,495,200 | — | — |
| 2014-04-10 | $18.61 | $18.61 | 906,000 | — | — |
| 2014-04-09 | $19.18 | $19.18 | 1,291,600 | — | — |
| 2014-04-08 | $19.50 | $19.50 | 2,187,200 | — | — |
| 2014-04-07 | $18.36 | $18.36 | 2,176,800 | — | — |
| 2014-04-04 | $20.00 | $20.00 | 838,000 | — | — |
| 2014-04-03 | $20.42 | $20.42 | 2,303,200 | — | — |
| 2014-04-02 | $21.02 | $21.02 | 941,600 | — | — |
| 2014-04-01 | $21.44 | $21.44 | 1,262,800 | — | — |
| 2014-03-31 | $21.44 | $21.44 | 1,596,000 | — | — |
| 2014-03-28 | $21.98 | $21.98 | 3,403,600 | — | — |
| 2014-03-27 | $19.21 | $19.21 | 1,158,400 | — | — |
| 2014-03-26 | $19.62 | $19.62 | 2,954,400 | — | — |
| 2014-03-25 | $20.84 | $20.84 | 1,301,200 | — | — |
| 2014-03-24 | $21.44 | $21.44 | 2,342,000 | — | — |
| 2014-03-21 | $21.61 | $21.61 | 1,562,400 | — | — |
| 2014-03-20 | $22.46 | $22.46 | 1,685,600 | — | — |
| 2014-03-19 | $23.22 | $23.22 | 3,508,400 | — | — |
| 2014-03-18 | $25.38 | $25.38 | 1,247,600 | — | — |
| 2014-03-17 | $25.68 | $25.68 | 905,200 | — | — |
| 2014-03-14 | $26.39 | $26.39 | 673,200 | — | — |
| 2014-03-13 | $25.11 | $25.11 | 1,086,000 | — | — |
| 2014-03-12 | $26.05 | $26.05 | 800,400 | — | — |
| 2014-03-11 | $25.38 | $25.38 | 437,200 | — | — |
| 2014-03-10 | $25.27 | $25.27 | 443,600 | — | — |
| 2014-03-07 | $25.34 | $25.34 | 980,400 | — | — |
| 2014-03-06 | $25.54 | $25.53 | 818,400 | — | — |
| 2014-03-05 | $24.88 | $24.88 | 971,600 | — | — |
| 2014-03-04 | $24.56 | $24.56 | 1,167,600 | — | — |
| 2014-03-03 | $22.83 | $22.83 | 677,200 | — | — |
| 2014-02-28 | $23.28 | $23.28 | 606,800 | — | — |
| 2014-02-27 | $23.61 | $23.60 | 555,200 | — | — |
| 2014-02-26 | $23.52 | $23.52 | 933,600 | — | — |
| 2014-02-25 | $22.49 | $22.49 | 670,800 | — | — |
| 2014-02-24 | $22.26 | $22.26 | 552,400 | — | — |
| 2014-02-21 | $21.59 | $21.59 | 496,400 | — | — |
| 2014-02-20 | $21.66 | $21.66 | 382,800 | — | — |
| 2014-02-19 | $21.27 | $21.27 | 632,000 | — | — |
| 2014-02-18 | $21.70 | $21.70 | 714,800 | — | — |
| 2014-02-14 | $20.80 | $20.80 | 295,200 | — | — |
| 2014-02-13 | $20.63 | $20.63 | 480,800 | — | — |
| 2014-02-12 | $20.33 | $20.33 | 327,200 | — | — |
| 2014-02-11 | $20.17 | $20.17 | 460,400 | — | — |
| 2014-02-10 | $20.06 | $20.06 | 347,600 | — | — |
| 2014-02-07 | $20.03 | $20.03 | 692,400 | — | — |
| 2014-02-06 | $19.58 | $19.58 | 654,400 | — | — |
| 2014-02-05 | $19.07 | $19.07 | 911,200 | — | — |
| 2014-02-04 | $19.03 | $19.03 | 738,000 | — | — |
| 2014-02-03 | $19.36 | $19.36 | 1,025,600 | — | — |
| 2014-01-31 | $20.69 | $20.69 | 396,000 | — | — |
| 2014-01-30 | $20.67 | $20.67 | 659,600 | — | — |
| 2014-01-29 | $19.99 | $19.99 | 473,200 | — | — |
| 2014-01-28 | $20.17 | $20.17 | 660,800 | — | — |
| 2014-01-27 | $19.93 | $19.93 | 1,485,600 | — | — |
| 2014-01-24 | $19.95 | $19.95 | 651,200 | — | — |
| 2014-01-23 | $20.17 | $20.17 | 703,600 | — | — |
| 2014-01-22 | $20.26 | $20.26 | 378,800 | — | — |
| 2014-01-21 | $20.15 | $20.15 | 918,800 | — | — |
| 2014-01-17 | $20.06 | $20.06 | 509,600 | — | — |
| 2014-01-16 | $19.75 | $19.75 | 484,000 | — | — |
| 2014-01-15 | $19.89 | $19.89 | 668,400 | — | — |
| 2014-01-14 | $19.73 | $19.73 | 446,800 | — | — |
| 2014-01-13 | $19.42 | $19.42 | 426,800 | — | — |
| 2014-01-10 | $19.70 | $19.70 | 606,800 | — | — |
| 2014-01-09 | $20.10 | $20.10 | 746,800 | — | — |
| 2014-01-08 | $19.59 | $19.59 | 683,600 | — | — |
| 2014-01-07 | $18.90 | $18.90 | 462,800 | — | — |
| 2014-01-06 | $18.89 | $18.89 | 589,600 | — | — |
| 2014-01-03 | $18.99 | $18.99 | 362,800 | — | — |
| 2014-01-02 | $18.99 | $18.99 | 887,200 | — | — |