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
- 2000-08-04 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 | $19.62 | $19.62 | 327,800 | — | — |
| 2014-12-30 | $19.92 | $19.92 | 408,500 | — | — |
| 2014-12-29 | $19.96 | $19.96 | 662,500 | — | — |
| 2014-12-26 | $19.66 | $19.66 | 133,700 | — | — |
| 2014-12-24 | $19.50 | $19.50 | 169,500 | — | — |
| 2014-12-23 | $19.41 | $19.41 | 626,000 | — | — |
| 2014-12-22 | $19.64 | $19.64 | 465,000 | — | — |
| 2014-12-19 | $19.56 | $19.56 | 836,800 | — | — |
| 2014-12-18 | $19.13 | $19.13 | 1,043,300 | — | — |
| 2014-12-17 | $18.67 | $18.67 | 550,700 | — | — |
| 2014-12-16 | $17.98 | $17.98 | 692,500 | — | — |
| 2014-12-15 | $18.23 | $18.23 | 932,600 | — | — |
| 2014-12-12 | $18.57 | $18.57 | 263,700 | — | — |
| 2014-12-11 | $19.01 | $19.01 | 825,900 | — | — |
| 2014-12-10 | $18.72 | $18.72 | 980,600 | — | — |
| 2014-12-09 | $19.18 | $19.18 | 1,164,300 | — | — |
| 2014-12-08 | $19.22 | $19.22 | 591,000 | — | — |
| 2014-12-05 | $19.53 | $19.53 | 394,000 | — | — |
| 2014-12-04 | $19.63 | $19.63 | 683,100 | — | — |
| 2014-12-03 | $19.80 | $19.80 | 715,900 | — | — |
| 2014-12-02 | $19.35 | $19.35 | 836,800 | — | — |
| 2014-12-01 | $19.40 | $19.40 | 1,061,300 | — | — |
| 2014-11-28 | $19.18 | $19.18 | 276,200 | — | — |
| 2014-11-26 | $19.02 | $19.02 | 320,400 | — | — |
| 2014-11-25 | $19.03 | $19.03 | 1,214,900 | — | — |
| 2014-11-24 | $19.21 | $19.21 | 539,000 | — | — |
| 2014-11-21 | $18.87 | $18.87 | 675,000 | — | — |
| 2014-11-20 | $18.35 | $18.35 | 673,900 | — | — |
| 2014-11-19 | $18.03 | $18.03 | 1,061,200 | — | — |
| 2014-11-18 | $18.26 | $18.26 | 1,521,400 | — | — |
| 2014-11-17 | $18.29 | $18.29 | 595,000 | — | — |
| 2014-11-14 | $18.11 | $18.11 | 517,000 | — | — |
| 2014-11-13 | $18.30 | $18.30 | 943,600 | — | — |
| 2014-11-12 | $18.42 | $18.42 | 1,254,100 | — | — |
| 2014-11-11 | $18.30 | $18.30 | 1,855,100 | — | — |
| 2014-11-10 | $17.94 | $17.94 | 987,600 | — | — |
| 2014-11-07 | $17.91 | $17.91 | 7,558,300 | — | — |
| 2014-11-06 | $20.89 | $20.89 | 689,800 | — | — |
| 2014-11-05 | $20.48 | $20.48 | 620,100 | — | — |
| 2014-11-04 | $20.64 | $20.64 | 313,500 | — | — |
| 2014-11-03 | $20.73 | $20.73 | 987,600 | — | — |
| 2014-10-31 | $20.73 | $20.73 | 942,000 | — | — |
| 2014-10-30 | $20.64 | $20.64 | 262,400 | — | — |
| 2014-10-29 | $20.36 | $20.36 | 348,600 | — | — |
| 2014-10-28 | $20.47 | $20.47 | 255,700 | — | — |
| 2014-10-27 | $20.14 | $20.14 | 302,600 | — | — |
| 2014-10-24 | $20.08 | $20.08 | 300,200 | — | — |
| 2014-10-23 | $19.85 | $19.85 | 430,200 | — | — |
| 2014-10-22 | $19.53 | $19.53 | 498,200 | — | — |
| 2014-10-21 | $20.02 | $20.02 | 668,400 | — | — |
| 2014-10-20 | $19.03 | $19.03 | 715,300 | — | — |
| 2014-10-17 | $18.87 | $18.87 | 600,200 | — | — |
| 2014-10-16 | $18.90 | $18.90 | 620,900 | — | — |
| 2014-10-15 | $18.81 | $18.81 | 1,123,900 | — | — |
| 2014-10-14 | $18.93 | $18.93 | 1,716,500 | — | — |
| 2014-10-13 | $18.58 | $18.58 | 716,900 | — | — |
| 2014-10-10 | $18.79 | $18.79 | 615,400 | — | — |
| 2014-10-09 | $19.25 | $19.25 | 1,301,300 | — | — |
| 2014-10-08 | $19.49 | $19.49 | 480,300 | — | — |
| 2014-10-07 | $19.28 | $19.28 | 814,400 | — | — |
| 2014-10-06 | $19.78 | $19.78 | 1,534,400 | — | — |
| 2014-10-03 | $19.23 | $19.23 | 3,994,300 | — | — |
| 2014-10-02 | $18.52 | $18.52 | 1,918,200 | — | — |
| 2014-10-01 | $18.73 | $18.73 | 1,338,900 | — | — |
| 2014-09-30 | $18.52 | $18.52 | 2,116,200 | — | — |
| 2014-09-29 | $18.89 | $18.89 | 1,177,900 | — | — |
| 2014-09-26 | $18.57 | $18.57 | 753,100 | — | — |
| 2014-09-25 | $18.56 | $18.56 | 659,800 | — | — |
| 2014-09-24 | $18.98 | $18.98 | 702,000 | — | — |
| 2014-09-23 | $19.04 | $19.04 | 759,500 | — | — |
| 2014-09-22 | $19.25 | $19.25 | 805,600 | — | — |
| 2014-09-19 | $19.70 | $19.70 | 957,800 | — | — |
| 2014-09-18 | $20.15 | $20.15 | 268,800 | — | — |
| 2014-09-17 | $19.91 | $19.91 | 566,100 | — | — |
| 2014-09-16 | $19.98 | $19.98 | 1,073,900 | — | — |
| 2014-09-15 | $20.09 | $20.09 | 541,200 | — | — |
| 2014-09-12 | $20.15 | $20.15 | 1,278,400 | — | — |
| 2014-09-11 | $20.25 | $20.25 | 1,066,100 | — | — |
| 2014-09-10 | $20.50 | $20.50 | 373,000 | — | — |
| 2014-09-09 | $20.44 | $20.44 | 625,900 | — | — |
| 2014-09-08 | $21.00 | $21.00 | 1,158,700 | — | — |
| 2014-09-05 | $20.10 | $20.10 | 747,900 | — | — |
| 2014-09-04 | $20.08 | $20.08 | 612,800 | — | — |
| 2014-09-03 | $20.09 | $20.09 | 627,100 | — | — |
| 2014-09-02 | $20.26 | $20.26 | 630,800 | — | — |
| 2014-08-29 | $20.06 | $20.06 | 411,600 | — | — |
| 2014-08-28 | $20.03 | $20.03 | 592,400 | — | — |
| 2014-08-27 | $20.03 | $20.03 | 370,300 | — | — |
| 2014-08-26 | $20.25 | $20.25 | 382,000 | — | — |
| 2014-08-25 | $20.26 | $20.26 | 457,100 | — | — |
| 2014-08-22 | $20.09 | $20.09 | 458,100 | — | — |
| 2014-08-21 | $20.09 | $20.09 | 432,500 | — | — |
| 2014-08-20 | $20.25 | $20.25 | 543,300 | — | — |
| 2014-08-19 | $20.40 | $20.40 | 724,800 | — | — |
| 2014-08-18 | $20.32 | $20.32 | 449,500 | — | — |
| 2014-08-15 | $20.03 | $20.03 | 551,000 | — | — |
| 2014-08-14 | $20.13 | $20.13 | 777,500 | — | — |
| 2014-08-13 | $20.00 | $20.00 | 693,400 | — | — |
| 2014-08-12 | $19.97 | $19.97 | 1,236,600 | — | — |
| 2014-08-11 | $20.02 | $20.02 | 1,237,800 | — | — |
| 2014-08-08 | $20.68 | $20.68 | 898,300 | — | — |
| 2014-08-07 | $20.68 | $20.68 | 3,352,100 | — | — |
| 2014-08-06 | $22.80 | $22.80 | 705,900 | — | — |
| 2014-08-05 | $22.83 | $22.83 | 1,012,200 | — | — |
| 2014-08-04 | $22.60 | $22.60 | 762,800 | — | — |
| 2014-08-01 | $22.40 | $22.40 | 675,200 | — | — |
| 2014-07-31 | $22.73 | $22.73 | 465,700 | — | — |
| 2014-07-30 | $23.65 | $23.65 | 330,400 | — | — |
| 2014-07-29 | $23.51 | $23.51 | 376,600 | — | — |
| 2014-07-28 | $23.72 | $23.72 | 706,000 | — | — |
| 2014-07-25 | $23.88 | $23.88 | 362,300 | — | — |
| 2014-07-24 | $24.00 | $24.00 | 599,500 | — | — |
| 2014-07-23 | $23.95 | $23.95 | 1,112,800 | — | — |
| 2014-07-22 | $23.45 | $23.45 | 743,400 | — | — |
| 2014-07-21 | $23.35 | $23.35 | 283,500 | — | — |
| 2014-07-18 | $23.43 | $23.43 | 294,900 | — | — |
| 2014-07-17 | $22.92 | $22.92 | 662,500 | — | — |
| 2014-07-16 | $23.07 | $23.07 | 318,500 | — | — |
| 2014-07-15 | $23.18 | $23.18 | 231,600 | — | — |
| 2014-07-14 | $23.50 | $23.50 | 310,300 | — | — |
| 2014-07-11 | $23.47 | $23.47 | 282,700 | — | — |
| 2014-07-10 | $23.32 | $23.32 | 388,900 | — | — |
| 2014-07-09 | $23.40 | $23.40 | 389,600 | — | — |
| 2014-07-08 | $23.51 | $23.51 | 968,000 | — | — |
| 2014-07-07 | $24.02 | $24.02 | 580,800 | — | — |
| 2014-07-03 | $24.56 | $24.56 | 1,154,700 | — | — |
| 2014-07-02 | $24.24 | $24.24 | 850,500 | — | — |
| 2014-07-01 | $24.56 | $24.56 | 644,200 | — | — |
| 2014-06-30 | $24.27 | $24.27 | 506,000 | — | — |
| 2014-06-27 | $24.07 | $24.07 | 859,700 | — | — |
| 2014-06-26 | $24.18 | $24.18 | 635,900 | — | — |
| 2014-06-25 | $24.45 | $24.45 | 773,900 | — | — |
| 2014-06-24 | $24.10 | $24.10 | 809,800 | — | — |
| 2014-06-23 | $23.87 | $23.87 | 603,600 | — | — |
| 2014-06-20 | $23.90 | $23.90 | 973,700 | — | — |
| 2014-06-19 | $23.96 | $23.96 | 1,407,000 | — | — |
| 2014-06-18 | $23.08 | $23.08 | 856,200 | — | — |
| 2014-06-17 | $22.26 | $22.26 | 498,400 | — | — |
| 2014-06-16 | $22.21 | $22.21 | 463,400 | — | — |
| 2014-06-13 | $22.00 | $22.00 | 780,300 | — | — |
| 2014-06-12 | $21.99 | $21.99 | 1,033,900 | — | — |
| 2014-06-11 | $22.01 | $22.01 | 501,100 | — | — |
| 2014-06-10 | $22.05 | $22.05 | 558,700 | — | — |
| 2014-06-09 | $22.27 | $22.27 | 659,000 | — | — |
| 2014-06-06 | $22.07 | $22.07 | 379,400 | — | — |
| 2014-06-05 | $21.97 | $21.97 | 468,800 | — | — |
| 2014-06-04 | $21.44 | $21.44 | 312,300 | — | — |
| 2014-06-03 | $21.40 | $21.40 | 569,000 | — | — |
| 2014-06-02 | $21.02 | $21.02 | 399,100 | — | — |
| 2014-05-30 | $20.95 | $20.95 | 786,200 | — | — |
| 2014-05-29 | $21.35 | $21.35 | 439,900 | — | — |
| 2014-05-28 | $21.15 | $21.15 | 659,900 | — | — |
| 2014-05-27 | $20.89 | $20.89 | 457,700 | — | — |
| 2014-05-23 | $20.68 | $20.68 | 469,000 | — | — |
| 2014-05-22 | $20.72 | $20.72 | 448,700 | — | — |
| 2014-05-21 | $20.66 | $20.66 | 678,600 | — | — |
| 2014-05-20 | $20.30 | $20.30 | 596,000 | — | — |
| 2014-05-19 | $20.31 | $20.31 | 750,000 | — | — |
| 2014-05-16 | $20.14 | $20.14 | 534,400 | — | — |
| 2014-05-15 | $20.03 | $20.03 | 1,083,600 | — | — |
| 2014-05-14 | $20.42 | $20.42 | 652,400 | — | — |
| 2014-05-13 | $20.92 | $20.92 | 985,600 | — | — |
| 2014-05-12 | $20.69 | $20.69 | 1,117,200 | — | — |
| 2014-05-09 | $20.07 | $20.07 | 2,254,700 | — | — |
| 2014-05-08 | $20.67 | $20.67 | 1,677,000 | — | — |
| 2014-05-07 | $20.60 | $20.60 | 691,000 | — | — |
| 2014-05-06 | $20.83 | $20.83 | 257,900 | — | — |
| 2014-05-05 | $21.12 | $21.12 | 381,300 | — | — |
| 2014-05-02 | $20.95 | $20.95 | 278,600 | — | — |
| 2014-05-01 | $21.01 | $21.01 | 830,300 | — | — |
| 2014-04-30 | $20.66 | $20.66 | 1,271,800 | — | — |
| 2014-04-29 | $21.06 | $21.06 | 795,400 | — | — |
| 2014-04-28 | $21.07 | $21.07 | 643,200 | — | — |
| 2014-04-25 | $21.22 | $21.22 | 441,400 | — | — |
| 2014-04-24 | $21.58 | $21.58 | 1,044,800 | — | — |
| 2014-04-23 | $21.09 | $21.09 | 445,700 | — | — |
| 2014-04-22 | $21.28 | $21.28 | 661,900 | — | — |
| 2014-04-21 | $21.04 | $21.04 | 821,400 | — | — |
| 2014-04-17 | $21.15 | $21.15 | 1,288,900 | — | — |
| 2014-04-16 | $20.83 | $20.83 | 1,220,900 | — | — |
| 2014-04-15 | $20.55 | $20.55 | 1,057,500 | — | — |
| 2014-04-14 | $21.00 | $21.00 | 624,900 | — | — |
| 2014-04-11 | $20.85 | $20.85 | 901,000 | — | — |
| 2014-04-10 | $21.82 | $21.82 | 781,900 | — | — |
| 2014-04-09 | $22.56 | $22.56 | 510,400 | — | — |
| 2014-04-08 | $21.93 | $21.93 | 763,600 | — | — |
| 2014-04-07 | $21.89 | $21.89 | 1,212,400 | — | — |
| 2014-04-04 | $22.87 | $22.87 | 1,076,900 | — | — |
| 2014-04-03 | $23.23 | $23.23 | 2,017,800 | — | — |
| 2014-04-02 | $23.35 | $23.35 | 502,800 | — | — |
| 2014-04-01 | $23.25 | $23.25 | 827,200 | — | — |
| 2014-03-31 | $22.79 | $22.79 | 796,200 | — | — |
| 2014-03-28 | $22.51 | $22.51 | 574,600 | — | — |
| 2014-03-27 | $22.45 | $22.45 | 456,900 | — | — |
| 2014-03-26 | $22.67 | $22.67 | 582,600 | — | — |
| 2014-03-25 | $22.90 | $22.90 | 508,200 | — | — |
| 2014-03-24 | $22.99 | $22.99 | 966,500 | — | — |
| 2014-03-21 | $23.41 | $23.41 | 667,500 | — | — |
| 2014-03-20 | $23.88 | $23.88 | 452,000 | — | — |
| 2014-03-19 | $23.77 | $23.77 | 426,800 | — | — |
| 2014-03-18 | $24.06 | $24.06 | 445,100 | — | — |
| 2014-03-17 | $24.25 | $24.25 | 642,000 | — | — |
| 2014-03-14 | $23.77 | $23.77 | 328,900 | — | — |
| 2014-03-13 | $23.76 | $23.76 | 533,400 | — | — |
| 2014-03-12 | $23.92 | $23.92 | 656,700 | — | — |
| 2014-03-11 | $23.63 | $23.63 | 684,800 | — | — |
| 2014-03-10 | $23.60 | $23.60 | 514,400 | — | — |
| 2014-03-07 | $23.85 | $23.85 | 685,200 | — | — |
| 2014-03-06 | $23.73 | $23.73 | 788,600 | — | — |
| 2014-03-05 | $23.79 | $23.79 | 1,036,000 | — | — |
| 2014-03-04 | $23.56 | $23.56 | 1,448,700 | — | — |
| 2014-03-03 | $22.76 | $22.76 | 580,700 | — | — |
| 2014-02-28 | $22.74 | $22.74 | 450,400 | — | — |
| 2014-02-27 | $22.88 | $22.88 | 536,500 | — | — |
| 2014-02-26 | $22.70 | $22.70 | 932,300 | — | — |
| 2014-02-25 | $22.38 | $22.38 | 479,200 | — | — |
| 2014-02-24 | $22.27 | $22.27 | 822,400 | — | — |
| 2014-02-21 | $22.32 | $22.32 | 801,600 | — | — |
| 2014-02-20 | $22.51 | $22.51 | 1,180,000 | — | — |
| 2014-02-19 | $22.45 | $22.45 | 3,063,300 | — | — |
| 2014-02-18 | $21.86 | $21.86 | 1,143,300 | — | — |
| 2014-02-14 | $22.00 | $22.00 | 726,700 | — | — |
| 2014-02-13 | $22.04 | $22.04 | 636,100 | — | — |
| 2014-02-12 | $21.70 | $21.70 | 703,300 | — | — |
| 2014-02-11 | $21.69 | $21.69 | 614,700 | — | — |
| 2014-02-10 | $21.74 | $21.74 | 730,600 | — | — |
| 2014-02-07 | $21.20 | $21.20 | 679,000 | — | — |
| 2014-02-06 | $21.06 | $21.06 | 953,800 | — | — |
| 2014-02-05 | $20.24 | $20.24 | 334,000 | — | — |
| 2014-02-04 | $20.14 | $20.14 | 440,800 | — | — |
| 2014-02-03 | $20.00 | $20.00 | 657,200 | — | — |
| 2014-01-31 | $20.35 | $20.35 | 517,900 | — | — |
| 2014-01-30 | $20.74 | $20.74 | 544,900 | — | — |
| 2014-01-29 | $20.10 | $20.10 | 426,500 | — | — |
| 2014-01-28 | $20.29 | $20.29 | 1,016,400 | — | — |
| 2014-01-27 | $19.80 | $19.80 | 467,000 | — | — |
| 2014-01-24 | $19.95 | $19.95 | 793,800 | — | — |
| 2014-01-23 | $20.73 | $20.73 | 537,100 | — | — |
| 2014-01-22 | $21.06 | $21.06 | 618,300 | — | — |
| 2014-01-21 | $21.07 | $21.07 | 506,800 | — | — |
| 2014-01-17 | $21.11 | $21.11 | 515,600 | — | — |
| 2014-01-16 | $21.12 | $21.12 | 851,700 | — | — |
| 2014-01-15 | $20.74 | $20.74 | 720,000 | — | — |
| 2014-01-14 | $20.07 | $20.07 | 525,600 | — | — |
| 2014-01-13 | $19.65 | $19.65 | 594,600 | — | — |
| 2014-01-10 | $19.97 | $19.97 | 947,300 | — | — |
| 2014-01-09 | $19.95 | $19.95 | 484,700 | — | — |
| 2014-01-08 | $19.92 | $19.92 | 593,300 | — | — |
| 2014-01-07 | $19.85 | $19.85 | 841,000 | — | — |
| 2014-01-06 | $19.07 | $19.07 | 2,196,200 | — | — |
| 2014-01-03 | $19.40 | $19.40 | 877,200 | — | — |
| 2014-01-02 | $19.51 | $19.51 | 589,300 | — | — |