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
- 2011-11-23 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 | $20.74 | $25.39 | 70,500 | — | — |
| 2014-12-30 | $20.60 | $25.22 | 48,100 | — | — |
| 2014-12-29 | $20.66 | $25.30 | 44,900 | — | — |
| 2014-12-26 | $20.58 | $25.20 | 36,500 | — | — |
| 2014-12-24 | $20.80 | $25.47 | 17,200 | — | — |
| 2014-12-23 | $20.74 | $25.39 | 42,600 | — | — |
| 2014-12-22 | $20.62 | $25.25 | 35,500 | — | — |
| 2014-12-19 | $20.60 | $25.22 | 26,500 | — | — |
| 2014-12-18 | $20.38 | $24.95 | 26,900 | — | — |
| 2014-12-17 | $20.25 | $24.65 | 41,400 | — | — |
| 2014-12-16 | $19.96 | $24.30 | 28,500 | — | — |
| 2014-12-15 | $19.87 | $24.19 | 42,300 | — | — |
| 2014-12-12 | $20.10 | $24.47 | 100,900 | — | — |
| 2014-12-11 | $20.33 | $24.75 | 52,000 | — | — |
| 2014-12-10 | $20.34 | $24.76 | 35,600 | — | — |
| 2014-12-09 | $20.61 | $25.09 | 45,300 | — | — |
| 2014-12-08 | $20.70 | $25.20 | 35,700 | — | — |
| 2014-12-05 | $20.87 | $25.40 | 63,700 | — | — |
| 2014-12-04 | $20.77 | $25.28 | 30,800 | — | — |
| 2014-12-03 | $20.72 | $25.22 | 41,000 | — | — |
| 2014-12-02 | $20.71 | $25.21 | 36,600 | — | — |
| 2014-12-01 | $20.68 | $25.17 | 42,200 | — | — |
| 2014-11-28 | $20.74 | $25.25 | 25,300 | — | — |
| 2014-11-26 | $20.84 | $25.37 | 34,100 | — | — |
| 2014-11-25 | $20.76 | $25.27 | 52,900 | — | — |
| 2014-11-24 | $20.69 | $25.19 | 64,900 | — | — |
| 2014-11-21 | $20.63 | $25.11 | 41,200 | — | — |
| 2014-11-20 | $20.66 | $25.15 | 46,500 | — | — |
| 2014-11-19 | $20.55 | $25.02 | 191,800 | — | — |
| 2014-11-18 | $20.20 | $24.59 | 15,300 | — | — |
| 2014-11-17 | $20.22 | $24.61 | 53,100 | — | — |
| 2014-11-14 | $20.19 | $24.58 | 28,700 | — | — |
| 2014-11-13 | $20.25 | $24.65 | 57,900 | — | — |
| 2014-11-12 | $20.39 | $24.82 | 46,300 | — | — |
| 2014-11-11 | $20.63 | $24.97 | 34,900 | — | — |
| 2014-11-10 | $20.53 | $24.85 | 51,300 | — | — |
| 2014-11-07 | $20.19 | $24.44 | 37,300 | — | — |
| 2014-11-06 | $20.13 | $24.36 | 25,700 | — | — |
| 2014-11-05 | $19.97 | $24.17 | 92,900 | — | — |
| 2014-11-04 | $20.09 | $24.32 | 52,700 | — | — |
| 2014-11-03 | $20.26 | $24.52 | 49,800 | — | — |
| 2014-10-31 | $20.03 | $24.24 | 54,000 | — | — |
| 2014-10-30 | $20.08 | $24.30 | 71,900 | — | — |
| 2014-10-29 | $19.83 | $24.00 | 46,600 | — | — |
| 2014-10-28 | $19.77 | $23.93 | 56,600 | — | — |
| 2014-10-27 | $19.84 | $24.01 | 35,500 | — | — |
| 2014-10-24 | $19.82 | $23.99 | 30,100 | — | — |
| 2014-10-23 | $19.75 | $23.90 | 48,500 | — | — |
| 2014-10-22 | $19.55 | $23.66 | 46,500 | — | — |
| 2014-10-21 | $19.50 | $23.60 | 32,700 | — | — |
| 2014-10-20 | $19.26 | $23.31 | 41,300 | — | — |
| 2014-10-17 | $19.14 | $23.17 | 54,700 | — | — |
| 2014-10-16 | $18.92 | $22.90 | 101,000 | — | — |
| 2014-10-15 | $18.45 | $22.33 | 182,600 | — | — |
| 2014-10-14 | $18.71 | $22.65 | 94,700 | — | — |
| 2014-10-13 | $19.12 | $23.14 | 81,200 | — | — |
| 2014-10-10 | $19.45 | $23.54 | 66,300 | — | — |
| 2014-10-09 | $19.87 | $23.76 | 57,300 | — | — |
| 2014-10-08 | $20.10 | $24.04 | 52,400 | — | — |
| 2014-10-07 | $20.00 | $23.92 | 50,200 | — | — |
| 2014-10-06 | $20.11 | $24.05 | 44,300 | — | — |
| 2014-10-03 | $20.06 | $23.99 | 37,700 | — | — |
| 2014-10-02 | $19.89 | $23.79 | 54,600 | — | — |
| 2014-10-01 | $20.05 | $23.98 | 73,300 | — | — |
| 2014-09-30 | $20.01 | $23.93 | 40,500 | — | — |
| 2014-09-29 | $19.87 | $23.76 | 52,500 | — | — |
| 2014-09-26 | $19.69 | $23.55 | 57,300 | — | — |
| 2014-09-25 | $19.76 | $23.63 | 47,300 | — | — |
| 2014-09-24 | $19.96 | $23.87 | 33,000 | — | — |
| 2014-09-23 | $20.09 | $24.03 | 27,200 | — | — |
| 2014-09-22 | $20.12 | $24.06 | 28,600 | — | — |
| 2014-09-19 | $20.29 | $24.27 | 17,100 | — | — |
| 2014-09-18 | $20.20 | $24.16 | 32,600 | — | — |
| 2014-09-17 | $20.17 | $24.12 | 36,100 | — | — |
| 2014-09-16 | $20.08 | $24.01 | 56,500 | — | — |
| 2014-09-15 | $20.05 | $23.98 | 52,100 | — | — |
| 2014-09-12 | $20.24 | $24.21 | 31,800 | — | — |
| 2014-09-11 | $20.56 | $24.59 | 34,600 | — | — |
| 2014-09-10 | $20.73 | $24.65 | 43,000 | — | — |
| 2014-09-09 | $20.64 | $24.54 | 23,000 | — | — |
| 2014-09-08 | $20.70 | $24.61 | 44,900 | — | — |
| 2014-09-05 | $20.75 | $24.67 | 69,700 | — | — |
| 2014-09-04 | $20.57 | $24.46 | 60,000 | — | — |
| 2014-09-03 | $20.55 | $24.44 | 61,100 | — | — |
| 2014-09-02 | $20.52 | $24.40 | 41,300 | — | — |
| 2014-08-29 | $20.49 | $24.37 | 51,100 | — | — |
| 2014-08-28 | $20.44 | $24.31 | 40,700 | — | — |
| 2014-08-27 | $20.44 | $24.31 | 44,700 | — | — |
| 2014-08-26 | $20.36 | $24.21 | 54,100 | — | — |
| 2014-08-25 | $20.27 | $24.10 | 66,900 | — | — |
| 2014-08-22 | $20.44 | $24.31 | 24,600 | — | — |
| 2014-08-21 | $20.43 | $24.29 | 25,400 | — | — |
| 2014-08-20 | $20.37 | $24.22 | 39,900 | — | — |
| 2014-08-19 | $20.41 | $24.27 | 60,700 | — | — |
| 2014-08-18 | $20.40 | $24.26 | 32,300 | — | — |
| 2014-08-15 | $20.35 | $24.20 | 30,900 | — | — |
| 2014-08-14 | $20.34 | $24.19 | 55,200 | — | — |
| 2014-08-13 | $20.29 | $24.13 | 55,000 | — | — |
| 2014-08-12 | $20.35 | $24.06 | 59,500 | — | — |
| 2014-08-11 | $20.09 | $23.75 | 59,800 | — | — |
| 2014-08-08 | $19.93 | $23.56 | 68,200 | — | — |
| 2014-08-07 | $19.56 | $23.12 | 52,600 | — | — |
| 2014-08-06 | $19.55 | $23.11 | 171,400 | — | — |
| 2014-08-05 | $19.80 | $23.41 | 74,100 | — | — |
| 2014-08-04 | $19.98 | $23.62 | 70,500 | — | — |
| 2014-08-01 | $20.18 | $23.86 | 80,900 | — | — |
| 2014-07-31 | $20.11 | $23.77 | 136,500 | — | — |
| 2014-07-30 | $20.79 | $24.58 | 45,600 | — | — |
| 2014-07-29 | $20.96 | $24.78 | 44,800 | — | — |
| 2014-07-28 | $20.82 | $24.61 | 55,900 | — | — |
| 2014-07-25 | $20.87 | $24.67 | 41,300 | — | — |
| 2014-07-24 | $20.86 | $24.66 | 60,400 | — | — |
| 2014-07-23 | $20.84 | $24.64 | 62,100 | — | — |
| 2014-07-22 | $20.83 | $24.63 | 54,800 | — | — |
| 2014-07-21 | $20.77 | $24.55 | 35,300 | — | — |
| 2014-07-18 | $20.70 | $24.47 | 60,600 | — | — |
| 2014-07-17 | $20.76 | $24.54 | 88,900 | — | — |
| 2014-07-16 | $20.89 | $24.70 | 84,900 | — | — |
| 2014-07-15 | $20.65 | $24.41 | 72,300 | — | — |
| 2014-07-14 | $20.58 | $24.33 | 76,100 | — | — |
| 2014-07-11 | $20.59 | $24.34 | 43,100 | — | — |
| 2014-07-10 | $20.57 | $24.32 | 79,100 | — | — |
| 2014-07-09 | $20.53 | $24.27 | 65,800 | — | — |
| 2014-07-08 | $20.56 | $24.31 | 95,400 | — | — |
| 2014-07-07 | $20.75 | $24.53 | 94,600 | — | — |
| 2014-07-03 | $20.63 | $24.39 | 63,000 | — | — |
| 2014-07-02 | $20.78 | $24.57 | 120,000 | — | — |
| 2014-07-01 | $20.84 | $24.64 | 83,300 | — | — |
| 2014-06-30 | $20.94 | $24.76 | 74,300 | — | — |
| 2014-06-27 | $20.85 | $24.65 | 78,000 | — | — |
| 2014-06-26 | $20.84 | $24.64 | 97,500 | — | — |
| 2014-06-25 | $20.77 | $24.55 | 103,700 | — | — |
| 2014-06-24 | $20.72 | $24.50 | 105,900 | — | — |
| 2014-06-23 | $20.70 | $24.47 | 67,100 | — | — |
| 2014-06-20 | $20.81 | $24.60 | 84,500 | — | — |
| 2014-06-19 | $20.89 | $24.70 | 82,200 | — | — |
| 2014-06-18 | $20.65 | $24.41 | 128,100 | — | — |
| 2014-06-17 | $20.71 | $24.48 | 101,300 | — | — |
| 2014-06-16 | $20.71 | $24.48 | 99,300 | — | — |
| 2014-06-13 | $20.63 | $24.39 | 113,900 | — | — |
| 2014-06-12 | $20.54 | $24.28 | 140,300 | — | — |
| 2014-06-11 | $20.58 | $24.33 | 154,100 | — | — |
| 2014-06-10 | $20.49 | $24.22 | 127,600 | — | — |
| 2014-06-09 | $20.31 | $24.01 | 166,500 | — | — |
| 2014-06-06 | $19.95 | $23.59 | 175,000 | — | — |
| 2014-06-05 | $20.09 | $23.75 | 144,700 | — | — |
| 2014-06-04 | $19.89 | $23.51 | 166,600 | — | — |
| 2014-06-03 | $19.77 | $23.37 | 83,200 | — | — |
| 2014-06-02 | $19.74 | $23.34 | 74,700 | — | — |
| 2014-05-30 | $19.67 | $23.25 | 106,500 | — | — |
| 2014-05-29 | $19.75 | $23.35 | 100,700 | — | — |
| 2014-05-28 | $19.76 | $23.36 | 79,200 | — | — |
| 2014-05-27 | $19.70 | $23.29 | 54,900 | — | — |
| 2014-05-23 | $19.75 | $23.35 | 45,300 | — | — |
| 2014-05-22 | $19.67 | $23.25 | 81,100 | — | — |
| 2014-05-21 | $19.59 | $23.16 | 76,300 | — | — |
| 2014-05-20 | $19.43 | $22.97 | 73,600 | — | — |
| 2014-05-19 | $19.60 | $23.17 | 92,800 | — | — |
| 2014-05-16 | $19.69 | $23.28 | 133,000 | — | — |
| 2014-05-15 | $19.57 | $23.14 | 81,700 | — | — |
| 2014-05-14 | $19.58 | $23.15 | 132,400 | — | — |
| 2014-05-13 | $19.62 | $23.20 | 164,500 | — | — |
| 2014-05-12 | $19.86 | $23.06 | 314,900 | — | — |
| 2014-05-09 | $19.50 | $22.64 | 43,500 | — | — |
| 2014-05-08 | $19.55 | $22.70 | 68,700 | — | — |
| 2014-05-07 | $19.60 | $22.76 | 88,300 | — | — |
| 2014-05-06 | $19.44 | $22.57 | 71,100 | — | — |
| 2014-05-05 | $19.40 | $22.53 | 64,400 | — | — |
| 2014-05-02 | $19.35 | $22.47 | 26,300 | — | — |
| 2014-05-01 | $19.38 | $22.50 | 30,600 | — | — |
| 2014-04-30 | $19.35 | $22.47 | 69,600 | — | — |
| 2014-04-29 | $19.26 | $22.36 | 77,400 | — | — |
| 2014-04-28 | $19.22 | $22.32 | 55,000 | — | — |
| 2014-04-25 | $19.22 | $22.32 | 34,000 | — | — |
| 2014-04-24 | $19.20 | $22.29 | 61,100 | — | — |
| 2014-04-23 | $19.20 | $22.29 | 98,900 | — | — |
| 2014-04-22 | $19.15 | $22.24 | 25,600 | — | — |
| 2014-04-21 | $19.12 | $22.20 | 37,400 | — | — |
| 2014-04-17 | $19.11 | $22.19 | 41,800 | — | — |
| 2014-04-16 | $19.07 | $22.14 | 16,700 | — | — |
| 2014-04-15 | $19.04 | $22.11 | 43,200 | — | — |
| 2014-04-14 | $18.97 | $22.03 | 29,400 | — | — |
| 2014-04-11 | $18.96 | $22.02 | 22,100 | — | — |
| 2014-04-10 | $18.99 | $22.05 | 51,500 | — | — |
| 2014-04-09 | $19.03 | $22.10 | 29,500 | — | — |
| 2014-04-08 | $19.01 | $22.07 | 39,900 | — | — |
| 2014-04-07 | $18.90 | $21.95 | 56,100 | — | — |
| 2014-04-04 | $18.98 | $22.04 | 35,700 | — | — |
| 2014-04-03 | $18.97 | $22.03 | 47,300 | — | — |
| 2014-04-02 | $18.94 | $21.99 | 79,000 | — | — |
| 2014-04-01 | $18.95 | $22.00 | 55,200 | — | — |
| 2014-03-31 | $18.96 | $22.02 | 50,900 | — | — |
| 2014-03-28 | $18.90 | $21.95 | 84,000 | — | — |
| 2014-03-27 | $18.96 | $22.02 | 71,300 | — | — |
| 2014-03-26 | $18.77 | $21.79 | 68,900 | — | — |
| 2014-03-25 | $18.78 | $21.81 | 47,000 | — | — |
| 2014-03-24 | $18.77 | $21.79 | 60,700 | — | — |
| 2014-03-21 | $18.87 | $21.91 | 39,600 | — | — |
| 2014-03-20 | $18.74 | $21.76 | 42,300 | — | — |
| 2014-03-19 | $18.90 | $21.95 | 25,300 | — | — |
| 2014-03-18 | $19.04 | $22.11 | 46,400 | — | — |
| 2014-03-17 | $18.98 | $22.04 | 25,800 | — | — |
| 2014-03-14 | $18.85 | $21.89 | 34,800 | — | — |
| 2014-03-13 | $18.90 | $21.95 | 53,600 | — | — |
| 2014-03-12 | $18.89 | $21.93 | 50,800 | — | — |
| 2014-03-11 | $18.83 | $21.86 | 57,700 | — | — |
| 2014-03-10 | $18.84 | $21.88 | 41,700 | — | — |
| 2014-03-07 | $18.83 | $21.86 | 40,500 | — | — |
| 2014-03-06 | $18.86 | $21.90 | 55,900 | — | — |
| 2014-03-05 | $18.89 | $21.93 | 55,000 | — | — |
| 2014-03-04 | $19.00 | $22.06 | 48,800 | — | — |
| 2014-03-03 | $18.85 | $21.89 | 63,200 | — | — |
| 2014-02-28 | $18.75 | $21.77 | 79,500 | — | — |
| 2014-02-27 | $18.81 | $21.84 | 29,500 | — | — |
| 2014-02-26 | $18.70 | $21.71 | 36,100 | — | — |
| 2014-02-25 | $18.69 | $21.70 | 67,000 | — | — |
| 2014-02-24 | $18.80 | $21.83 | 58,200 | — | — |
| 2014-02-21 | $18.69 | $21.70 | 55,400 | — | — |
| 2014-02-20 | $18.68 | $21.69 | 75,000 | — | — |
| 2014-02-19 | $18.55 | $21.54 | 68,500 | — | — |
| 2014-02-18 | $18.63 | $21.63 | 43,700 | — | — |
| 2014-02-14 | $18.50 | $21.48 | 38,300 | — | — |
| 2014-02-13 | $18.46 | $21.43 | 80,300 | — | — |
| 2014-02-12 | $18.41 | $21.38 | 66,300 | — | — |
| 2014-02-11 | $18.79 | $21.41 | 77,100 | — | — |
| 2014-02-10 | $18.62 | $21.21 | 62,200 | — | — |
| 2014-02-07 | $18.56 | $21.14 | 42,100 | — | — |
| 2014-02-06 | $18.50 | $21.08 | 98,000 | — | — |
| 2014-02-05 | $18.24 | $20.78 | 19,600 | — | — |
| 2014-02-04 | $18.15 | $20.68 | 49,600 | — | — |
| 2014-02-03 | $18.06 | $20.58 | 103,100 | — | — |
| 2014-01-31 | $18.14 | $20.67 | 65,200 | — | — |
| 2014-01-30 | $18.15 | $20.68 | 45,900 | — | — |
| 2014-01-29 | $17.96 | $20.46 | 34,500 | — | — |
| 2014-01-28 | $18.07 | $20.59 | 51,600 | — | — |
| 2014-01-27 | $17.96 | $20.46 | 43,100 | — | — |
| 2014-01-24 | $18.04 | $20.55 | 25,800 | — | — |
| 2014-01-23 | $18.10 | $20.62 | 63,100 | — | — |
| 2014-01-22 | $18.17 | $20.70 | 49,100 | — | — |
| 2014-01-21 | $18.15 | $20.68 | 45,200 | — | — |
| 2014-01-17 | $17.99 | $20.50 | 31,300 | — | — |
| 2014-01-16 | $18.05 | $20.56 | 39,400 | — | — |
| 2014-01-15 | $18.00 | $20.51 | 29,900 | — | — |
| 2014-01-14 | $17.99 | $20.50 | 34,800 | — | — |
| 2014-01-13 | $18.00 | $20.51 | 28,800 | — | — |
| 2014-01-10 | $18.07 | $20.59 | 73,900 | — | — |
| 2014-01-09 | $18.03 | $20.54 | 32,700 | — | — |
| 2014-01-08 | $18.04 | $20.55 | 26,800 | — | — |
| 2014-01-07 | $18.11 | $20.63 | 44,700 | — | — |
| 2014-01-06 | $17.96 | $20.46 | 69,000 | — | — |
| 2014-01-03 | $17.79 | $20.27 | 99,500 | — | — |
| 2014-01-02 | $17.75 | $20.22 | 59,900 | — | — |