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
- 2012-08-30 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 | $20.09 | $22.71 | 443,600 | — | — |
| 2014-12-30 | $20.07 | $22.69 | 311,800 | — | — |
| 2014-12-29 | $20.05 | $22.67 | 370,600 | — | — |
| 2014-12-26 | $20.15 | $22.78 | 168,800 | — | — |
| 2014-12-24 | $20.09 | $22.71 | 249,500 | — | — |
| 2014-12-23 | $20.00 | $22.61 | 438,600 | — | — |
| 2014-12-22 | $20.05 | $22.67 | 425,600 | — | — |
| 2014-12-19 | $20.16 | $22.79 | 187,700 | — | — |
| 2014-12-18 | $20.23 | $22.87 | 249,600 | — | — |
| 2014-12-17 | $20.31 | $22.96 | 211,800 | — | — |
| 2014-12-16 | $20.26 | $22.90 | 229,200 | — | — |
| 2014-12-15 | $20.26 | $22.90 | 278,600 | — | — |
| 2014-12-12 | $20.23 | $22.87 | 196,800 | — | — |
| 2014-12-11 | $20.11 | $22.73 | 289,200 | — | — |
| 2014-12-10 | $20.19 | $22.82 | 246,300 | — | — |
| 2014-12-09 | $20.15 | $22.69 | 206,000 | — | — |
| 2014-12-08 | $20.14 | $22.68 | 232,700 | — | — |
| 2014-12-05 | $20.15 | $22.69 | 204,800 | — | — |
| 2014-12-04 | $20.24 | $22.79 | 185,900 | — | — |
| 2014-12-03 | $20.20 | $22.74 | 182,800 | — | — |
| 2014-12-02 | $20.12 | $22.65 | 207,900 | — | — |
| 2014-12-01 | $20.01 | $22.53 | 187,900 | — | — |
| 2014-11-28 | $20.05 | $22.58 | 56,700 | — | — |
| 2014-11-26 | $20.02 | $22.54 | 173,200 | — | — |
| 2014-11-25 | $19.96 | $22.47 | 149,000 | — | — |
| 2014-11-24 | $19.95 | $22.46 | 181,500 | — | — |
| 2014-11-21 | $19.99 | $22.51 | 279,600 | — | — |
| 2014-11-20 | $19.94 | $22.45 | 159,300 | — | — |
| 2014-11-19 | $19.85 | $22.35 | 183,900 | — | — |
| 2014-11-18 | $19.88 | $22.38 | 207,800 | — | — |
| 2014-11-17 | $19.86 | $22.36 | 291,200 | — | — |
| 2014-11-14 | $20.00 | $22.52 | 169,400 | — | — |
| 2014-11-13 | $20.03 | $22.55 | 175,800 | — | — |
| 2014-11-12 | $20.04 | $22.56 | 199,500 | — | — |
| 2014-11-11 | $20.11 | $22.55 | 142,100 | — | — |
| 2014-11-10 | $20.08 | $22.52 | 148,900 | — | — |
| 2014-11-07 | $20.14 | $22.59 | 126,200 | — | — |
| 2014-11-06 | $20.13 | $22.58 | 209,900 | — | — |
| 2014-11-05 | $20.07 | $22.51 | 142,600 | — | — |
| 2014-11-04 | $20.13 | $22.58 | 142,000 | — | — |
| 2014-11-03 | $20.18 | $22.63 | 140,600 | — | — |
| 2014-10-31 | $20.15 | $22.60 | 141,100 | — | — |
| 2014-10-30 | $20.22 | $22.68 | 142,200 | — | — |
| 2014-10-29 | $20.16 | $22.61 | 156,300 | — | — |
| 2014-10-28 | $20.15 | $22.60 | 194,300 | — | — |
| 2014-10-27 | $20.13 | $22.58 | 166,000 | — | — |
| 2014-10-24 | $20.16 | $22.61 | 143,100 | — | — |
| 2014-10-23 | $20.14 | $22.59 | 170,200 | — | — |
| 2014-10-22 | $20.18 | $22.63 | 100,300 | — | — |
| 2014-10-21 | $20.19 | $22.64 | 193,900 | — | — |
| 2014-10-20 | $20.21 | $22.67 | 85,600 | — | — |
| 2014-10-17 | $20.18 | $22.63 | 171,000 | — | — |
| 2014-10-16 | $20.16 | $22.61 | 209,000 | — | — |
| 2014-10-15 | $20.07 | $22.51 | 261,600 | — | — |
| 2014-10-14 | $19.99 | $22.42 | 176,400 | — | — |
| 2014-10-13 | $20.02 | $22.45 | 111,600 | — | — |
| 2014-10-10 | $19.98 | $22.41 | 197,800 | — | — |
| 2014-10-09 | $20.01 | $22.35 | 167,700 | — | — |
| 2014-10-08 | $20.04 | $22.38 | 107,200 | — | — |
| 2014-10-07 | $19.99 | $22.33 | 129,200 | — | — |
| 2014-10-06 | $19.94 | $22.27 | 92,800 | — | — |
| 2014-10-03 | $19.87 | $22.20 | 101,200 | — | — |
| 2014-10-02 | $19.86 | $22.18 | 184,700 | — | — |
| 2014-10-01 | $19.90 | $22.23 | 158,000 | — | — |
| 2014-09-30 | $19.87 | $22.20 | 315,700 | — | — |
| 2014-09-29 | $19.71 | $22.02 | 147,400 | — | — |
| 2014-09-26 | $19.61 | $21.90 | 123,300 | — | — |
| 2014-09-25 | $19.59 | $21.88 | 152,000 | — | — |
| 2014-09-24 | $19.55 | $21.84 | 170,600 | — | — |
| 2014-09-23 | $19.55 | $21.84 | 236,200 | — | — |
| 2014-09-22 | $19.50 | $21.78 | 231,700 | — | — |
| 2014-09-19 | $19.61 | $21.90 | 212,700 | — | — |
| 2014-09-18 | $19.57 | $21.86 | 155,000 | — | — |
| 2014-09-17 | $19.53 | $21.82 | 218,000 | — | — |
| 2014-09-16 | $19.53 | $21.82 | 200,400 | — | — |
| 2014-09-15 | $19.60 | $21.89 | 141,500 | — | — |
| 2014-09-12 | $19.66 | $21.96 | 235,700 | — | — |
| 2014-09-11 | $19.75 | $22.06 | 122,100 | — | — |
| 2014-09-10 | $19.87 | $22.11 | 143,400 | — | — |
| 2014-09-09 | $19.86 | $22.09 | 83,400 | — | — |
| 2014-09-08 | $19.88 | $22.12 | 167,600 | — | — |
| 2014-09-05 | $19.82 | $22.05 | 226,700 | — | — |
| 2014-09-04 | $19.83 | $22.06 | 213,200 | — | — |
| 2014-09-03 | $19.95 | $22.19 | 156,900 | — | — |
| 2014-09-02 | $19.98 | $22.23 | 133,900 | — | — |
| 2014-08-29 | $20.00 | $22.25 | 242,800 | — | — |
| 2014-08-28 | $20.00 | $22.25 | 166,600 | — | — |
| 2014-08-27 | $20.00 | $22.25 | 143,800 | — | — |
| 2014-08-26 | $20.00 | $22.25 | 187,300 | — | — |
| 2014-08-25 | $19.90 | $22.14 | 226,800 | — | — |
| 2014-08-22 | $19.83 | $22.06 | 111,200 | — | — |
| 2014-08-21 | $19.80 | $22.03 | 259,400 | — | — |
| 2014-08-20 | $19.86 | $22.09 | 221,100 | — | — |
| 2014-08-19 | $19.96 | $22.21 | 229,000 | — | — |
| 2014-08-18 | $20.00 | $22.25 | 156,300 | — | — |
| 2014-08-15 | $20.03 | $22.28 | 121,100 | — | — |
| 2014-08-14 | $19.90 | $22.14 | 113,600 | — | — |
| 2014-08-13 | $19.91 | $22.15 | 122,600 | — | — |
| 2014-08-12 | $19.85 | $21.99 | 99,000 | — | — |
| 2014-08-11 | $19.89 | $22.04 | 133,200 | — | — |
| 2014-08-08 | $19.82 | $21.96 | 117,000 | — | — |
| 2014-08-07 | $19.79 | $21.93 | 145,200 | — | — |
| 2014-08-06 | $19.63 | $21.75 | 167,300 | — | — |
| 2014-08-05 | $19.59 | $21.71 | 199,800 | — | — |
| 2014-08-04 | $19.58 | $21.70 | 103,000 | — | — |
| 2014-08-01 | $19.65 | $21.77 | 131,900 | — | — |
| 2014-07-31 | $19.57 | $21.68 | 205,300 | — | — |
| 2014-07-30 | $19.60 | $21.72 | 158,100 | — | — |
| 2014-07-29 | $19.81 | $21.95 | 199,300 | — | — |
| 2014-07-28 | $19.85 | $21.99 | 247,500 | — | — |
| 2014-07-25 | $19.86 | $22.01 | 274,000 | — | — |
| 2014-07-24 | $19.65 | $21.77 | 181,700 | — | — |
| 2014-07-23 | $19.64 | $21.76 | 157,300 | — | — |
| 2014-07-22 | $19.60 | $21.72 | 185,900 | — | — |
| 2014-07-21 | $19.60 | $21.72 | 147,500 | — | — |
| 2014-07-18 | $19.60 | $21.72 | 159,400 | — | — |
| 2014-07-17 | $19.63 | $21.75 | 192,300 | — | — |
| 2014-07-16 | $19.42 | $21.52 | 229,200 | — | — |
| 2014-07-15 | $19.33 | $21.42 | 166,800 | — | — |
| 2014-07-14 | $19.31 | $21.40 | 209,400 | — | — |
| 2014-07-11 | $19.48 | $21.58 | 131,200 | — | — |
| 2014-07-10 | $19.47 | $21.48 | 190,300 | — | — |
| 2014-07-09 | $19.52 | $21.54 | 320,900 | — | — |
| 2014-07-08 | $19.43 | $21.44 | 239,300 | — | — |
| 2014-07-07 | $19.28 | $21.28 | 620,100 | — | — |
| 2014-07-03 | $19.33 | $21.33 | 536,700 | — | — |
| 2014-07-02 | $19.51 | $21.53 | 1,595,600 | — | — |
| 2014-07-01 | $20.34 | $22.44 | 160,700 | — | — |
| 2014-06-30 | $20.31 | $22.41 | 146,300 | — | — |
| 2014-06-27 | $20.23 | $22.32 | 100,900 | — | — |
| 2014-06-26 | $20.11 | $22.19 | 81,300 | — | — |
| 2014-06-25 | $20.05 | $22.12 | 126,900 | — | — |
| 2014-06-24 | $20.03 | $22.10 | 158,600 | — | — |
| 2014-06-23 | $20.00 | $22.07 | 97,700 | — | — |
| 2014-06-20 | $19.98 | $22.05 | 119,500 | — | — |
| 2014-06-19 | $19.83 | $21.88 | 268,900 | — | — |
| 2014-06-18 | $19.93 | $21.99 | 237,300 | — | — |
| 2014-06-17 | $19.86 | $21.92 | 208,100 | — | — |
| 2014-06-16 | $19.95 | $22.01 | 128,400 | — | — |
| 2014-06-13 | $20.05 | $22.12 | 92,900 | — | — |
| 2014-06-12 | $20.10 | $22.18 | 129,700 | — | — |
| 2014-06-11 | $20.08 | $22.05 | 155,700 | — | — |
| 2014-06-10 | $20.13 | $22.11 | 169,600 | — | — |
| 2014-06-09 | $20.11 | $22.09 | 174,200 | — | — |
| 2014-06-06 | $20.02 | $21.99 | 192,900 | — | — |
| 2014-06-05 | $20.02 | $21.99 | 193,200 | — | — |
| 2014-06-04 | $20.03 | $22.00 | 205,200 | — | — |
| 2014-06-03 | $20.29 | $22.28 | 140,300 | — | — |
| 2014-06-02 | $20.40 | $22.41 | 154,800 | — | — |
| 2014-05-30 | $20.47 | $22.48 | 206,100 | — | — |
| 2014-05-29 | $20.40 | $22.41 | 140,900 | — | — |
| 2014-05-28 | $20.32 | $22.32 | 135,600 | — | — |
| 2014-05-27 | $20.28 | $22.27 | 145,500 | — | — |
| 2014-05-23 | $20.25 | $22.24 | 106,200 | — | — |
| 2014-05-22 | $20.23 | $22.22 | 260,200 | — | — |
| 2014-05-21 | $20.19 | $22.17 | 263,500 | — | — |
| 2014-05-20 | $20.24 | $22.23 | 111,300 | — | — |
| 2014-05-19 | $20.20 | $22.19 | 143,700 | — | — |
| 2014-05-16 | $20.17 | $22.15 | 121,700 | — | — |
| 2014-05-15 | $20.16 | $22.14 | 147,400 | — | — |
| 2014-05-14 | $20.02 | $21.99 | 278,800 | — | — |
| 2014-05-13 | $19.98 | $21.94 | 152,300 | — | — |
| 2014-05-12 | $20.07 | $21.94 | 163,900 | — | — |
| 2014-05-09 | $20.07 | $21.94 | 261,400 | — | — |
| 2014-05-08 | $20.13 | $22.01 | 105,100 | — | — |
| 2014-05-07 | $20.09 | $21.96 | 144,200 | — | — |
| 2014-05-06 | $20.10 | $21.97 | 109,400 | — | — |
| 2014-05-05 | $20.06 | $21.93 | 129,900 | — | — |
| 2014-05-02 | $20.16 | $22.04 | 144,100 | — | — |
| 2014-05-01 | $20.09 | $21.96 | 203,600 | — | — |
| 2014-04-30 | $20.00 | $21.86 | 137,100 | — | — |
| 2014-04-29 | $19.90 | $21.75 | 163,200 | — | — |
| 2014-04-28 | $19.95 | $21.81 | 166,100 | — | — |
| 2014-04-25 | $19.90 | $21.75 | 102,700 | — | — |
| 2014-04-24 | $19.86 | $21.71 | 278,300 | — | — |
| 2014-04-23 | $19.83 | $21.68 | 146,100 | — | — |
| 2014-04-22 | $19.82 | $21.67 | 118,000 | — | — |
| 2014-04-21 | $19.69 | $21.52 | 173,600 | — | — |
| 2014-04-17 | $19.48 | $21.29 | 215,000 | — | — |
| 2014-04-16 | $19.59 | $21.42 | 177,300 | — | — |
| 2014-04-15 | $19.49 | $21.31 | 137,600 | — | — |
| 2014-04-14 | $19.39 | $21.20 | 130,600 | — | — |
| 2014-04-11 | $19.34 | $21.14 | 138,000 | — | — |
| 2014-04-10 | $19.39 | $21.09 | 137,700 | — | — |
| 2014-04-09 | $19.32 | $21.02 | 125,900 | — | — |
| 2014-04-08 | $19.25 | $20.94 | 116,700 | — | — |
| 2014-04-07 | $19.19 | $20.88 | 142,700 | — | — |
| 2014-04-04 | $19.15 | $20.83 | 157,600 | — | — |
| 2014-04-03 | $19.01 | $20.68 | 109,900 | — | — |
| 2014-04-02 | $18.97 | $20.64 | 173,000 | — | — |
| 2014-04-01 | $19.00 | $20.67 | 232,500 | — | — |
| 2014-03-31 | $19.08 | $20.76 | 159,600 | — | — |
| 2014-03-28 | $19.03 | $20.70 | 169,800 | — | — |
| 2014-03-27 | $19.04 | $20.71 | 171,800 | — | — |
| 2014-03-26 | $18.95 | $20.62 | 156,600 | — | — |
| 2014-03-25 | $18.91 | $20.57 | 140,600 | — | — |
| 2014-03-24 | $18.90 | $20.56 | 194,000 | — | — |
| 2014-03-21 | $18.82 | $20.47 | 136,900 | — | — |
| 2014-03-20 | $18.82 | $20.47 | 169,500 | — | — |
| 2014-03-19 | $18.94 | $20.60 | 189,600 | — | — |
| 2014-03-18 | $19.09 | $20.77 | 139,100 | — | — |
| 2014-03-17 | $19.05 | $20.72 | 127,800 | — | — |
| 2014-03-14 | $18.94 | $20.60 | 103,300 | — | — |
| 2014-03-13 | $18.95 | $20.62 | 137,900 | — | — |
| 2014-03-12 | $18.82 | $20.47 | 145,900 | — | — |
| 2014-03-11 | $18.79 | $20.34 | 154,500 | — | — |
| 2014-03-10 | $18.80 | $20.35 | 173,500 | — | — |
| 2014-03-07 | $18.80 | $20.35 | 226,000 | — | — |
| 2014-03-06 | $18.96 | $20.52 | 348,800 | — | — |
| 2014-03-05 | $19.17 | $20.75 | 184,600 | — | — |
| 2014-03-04 | $19.10 | $20.67 | 155,400 | — | — |
| 2014-03-03 | $19.18 | $20.76 | 205,000 | — | — |
| 2014-02-28 | $19.05 | $20.62 | 141,000 | — | — |
| 2014-02-27 | $19.02 | $20.59 | 142,400 | — | — |
| 2014-02-26 | $18.99 | $20.56 | 181,000 | — | — |
| 2014-02-25 | $18.82 | $20.37 | 268,300 | — | — |
| 2014-02-24 | $18.84 | $20.39 | 175,100 | — | — |
| 2014-02-21 | $19.00 | $20.57 | 149,700 | — | — |
| 2014-02-20 | $18.96 | $20.52 | 135,600 | — | — |
| 2014-02-19 | $18.90 | $20.46 | 204,600 | — | — |
| 2014-02-18 | $18.96 | $20.52 | 225,500 | — | — |
| 2014-02-14 | $19.03 | $20.60 | 260,400 | — | — |
| 2014-02-13 | $18.97 | $20.53 | 242,500 | — | — |
| 2014-02-12 | $18.88 | $20.44 | 252,100 | — | — |
| 2014-02-11 | $18.96 | $20.42 | 268,100 | — | — |
| 2014-02-10 | $18.81 | $20.26 | 157,500 | — | — |
| 2014-02-07 | $18.76 | $20.21 | 174,000 | — | — |
| 2014-02-06 | $18.60 | $20.03 | 152,900 | — | — |
| 2014-02-05 | $18.71 | $20.15 | 165,200 | — | — |
| 2014-02-04 | $18.64 | $20.08 | 214,500 | — | — |
| 2014-02-03 | $18.75 | $20.19 | 224,500 | — | — |
| 2014-01-31 | $18.64 | $20.08 | 219,800 | — | — |
| 2014-01-30 | $18.65 | $20.09 | 227,100 | — | — |
| 2014-01-29 | $18.75 | $20.19 | 427,300 | — | — |
| 2014-01-28 | $18.74 | $20.18 | 263,800 | — | — |
| 2014-01-27 | $18.62 | $20.05 | 399,900 | — | — |
| 2014-01-24 | $18.65 | $20.09 | 339,800 | — | — |
| 2014-01-23 | $18.63 | $20.07 | 312,400 | — | — |
| 2014-01-22 | $18.50 | $19.93 | 331,700 | — | — |
| 2014-01-21 | $18.47 | $19.89 | 391,800 | — | — |
| 2014-01-17 | $18.36 | $19.77 | 395,200 | — | — |
| 2014-01-16 | $18.17 | $19.57 | 319,000 | — | — |
| 2014-01-15 | $18.02 | $19.41 | 337,700 | — | — |
| 2014-01-14 | $18.00 | $19.39 | 268,500 | — | — |
| 2014-01-13 | $17.96 | $19.34 | 409,200 | — | — |
| 2014-01-10 | $17.92 | $19.20 | 269,200 | — | — |
| 2014-01-09 | $17.75 | $19.02 | 301,800 | — | — |
| 2014-01-08 | $17.76 | $19.03 | 262,200 | — | — |
| 2014-01-07 | $17.61 | $18.87 | 346,400 | — | — |
| 2014-01-06 | $17.66 | $18.92 | 359,600 | — | — |
| 2014-01-03 | $17.58 | $18.84 | 264,100 | — | — |
| 2014-01-02 | $17.43 | $18.67 | 373,500 | — | — |