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
- 1994-02-23 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 | $19.36 | $20.04 | 601,100 | — | — |
| 2014-12-30 | $18.79 | $19.45 | 426,500 | — | — |
| 2014-12-29 | $18.61 | $19.27 | 561,300 | — | — |
| 2014-12-26 | $18.63 | $19.29 | 144,100 | — | — |
| 2014-12-24 | $18.59 | $19.24 | 200,500 | — | — |
| 2014-12-23 | $18.56 | $19.21 | 245,400 | — | — |
| 2014-12-22 | $18.75 | $19.41 | 341,700 | — | — |
| 2014-12-19 | $18.72 | $19.38 | 900,600 | — | — |
| 2014-12-18 | $18.04 | $18.68 | 596,400 | — | — |
| 2014-12-17 | $17.51 | $18.13 | 1,035,700 | — | — |
| 2014-12-16 | $17.02 | $17.62 | 711,600 | — | — |
| 2014-12-15 | $17.38 | $17.99 | 676,800 | — | — |
| 2014-12-12 | $18.15 | $18.79 | 366,200 | — | — |
| 2014-12-11 | $18.22 | $18.86 | 460,400 | — | — |
| 2014-12-10 | $18.11 | $18.75 | 688,200 | — | — |
| 2014-12-09 | $19.14 | $19.81 | 378,300 | — | — |
| 2014-12-08 | $19.07 | $19.74 | 420,300 | — | — |
| 2014-12-05 | $18.93 | $19.60 | 252,700 | — | — |
| 2014-12-04 | $18.82 | $19.48 | 272,200 | — | — |
| 2014-12-03 | $19.20 | $19.88 | 290,300 | — | — |
| 2014-12-02 | $19.19 | $19.87 | 380,800 | — | — |
| 2014-12-01 | $19.13 | $19.80 | 596,200 | — | — |
| 2014-11-28 | $19.94 | $20.64 | 301,600 | — | — |
| 2014-11-26 | $20.21 | $20.92 | 399,900 | — | — |
| 2014-11-25 | $20.27 | $20.98 | 398,000 | — | — |
| 2014-11-24 | $20.03 | $20.74 | 575,600 | — | — |
| 2014-11-21 | $19.99 | $20.69 | 832,900 | — | — |
| 2014-11-20 | $19.95 | $20.65 | 713,600 | — | — |
| 2014-11-19 | $19.54 | $20.23 | 485,900 | — | — |
| 2014-11-18 | $19.70 | $20.39 | 514,800 | — | — |
| 2014-11-17 | $19.31 | $19.99 | 593,600 | — | — |
| 2014-11-14 | $19.07 | $19.74 | 634,700 | — | — |
| 2014-11-13 | $18.67 | $19.33 | 1,063,700 | — | — |
| 2014-11-12 | $18.62 | $19.28 | 2,507,500 | — | — |
| 2014-11-11 | $19.25 | $19.93 | 1,168,100 | — | — |
| 2014-11-10 | $18.99 | $19.66 | 1,084,700 | — | — |
| 2014-11-07 | $18.56 | $19.21 | 529,200 | — | — |
| 2014-11-06 | $18.17 | $18.81 | 286,100 | — | — |
| 2014-11-05 | $18.01 | $18.64 | 500,300 | — | — |
| 2014-11-04 | $17.87 | $18.50 | 716,200 | — | — |
| 2014-11-03 | $18.37 | $19.02 | 494,800 | — | — |
| 2014-10-31 | $17.93 | $18.56 | 367,700 | — | — |
| 2014-10-30 | $17.88 | $18.51 | 316,600 | — | — |
| 2014-10-29 | $17.95 | $18.58 | 503,400 | — | — |
| 2014-10-28 | $18.13 | $18.77 | 380,000 | — | — |
| 2014-10-27 | $18.09 | $18.73 | 440,600 | — | — |
| 2014-10-24 | $18.09 | $18.73 | 319,800 | — | — |
| 2014-10-23 | $18.09 | $18.73 | 579,800 | — | — |
| 2014-10-22 | $18.01 | $18.64 | 334,700 | — | — |
| 2014-10-21 | $18.20 | $18.84 | 539,600 | — | — |
| 2014-10-20 | $17.67 | $18.29 | 1,058,500 | — | — |
| 2014-10-17 | $17.71 | $18.33 | 1,073,200 | — | — |
| 2014-10-16 | $16.99 | $17.59 | 493,800 | — | — |
| 2014-10-15 | $16.91 | $17.51 | 645,900 | — | — |
| 2014-10-14 | $16.34 | $16.92 | 493,500 | — | — |
| 2014-10-13 | $15.76 | $16.31 | 819,400 | — | — |
| 2014-10-10 | $15.85 | $16.41 | 764,900 | — | — |
| 2014-10-09 | $16.42 | $17.00 | 611,600 | — | — |
| 2014-10-08 | $17.18 | $17.78 | 823,000 | — | — |
| 2014-10-07 | $16.78 | $17.37 | 489,800 | — | — |
| 2014-10-06 | $17.32 | $17.93 | 370,900 | — | — |
| 2014-10-03 | $17.39 | $18.00 | 757,000 | — | — |
| 2014-10-02 | $17.07 | $17.67 | 1,019,200 | — | — |
| 2014-10-01 | $16.42 | $17.00 | 864,100 | — | — |
| 2014-09-30 | $16.78 | $17.37 | 455,800 | — | — |
| 2014-09-29 | $17.22 | $17.83 | 501,600 | — | — |
| 2014-09-26 | $17.36 | $17.97 | 857,400 | — | — |
| 2014-09-25 | $17.40 | $18.01 | 993,600 | — | — |
| 2014-09-24 | $17.70 | $18.32 | 499,700 | — | — |
| 2014-09-23 | $17.91 | $18.54 | 485,900 | — | — |
| 2014-09-22 | $18.09 | $18.73 | 513,100 | — | — |
| 2014-09-19 | $18.61 | $19.27 | 920,200 | — | — |
| 2014-09-18 | $18.91 | $19.58 | 397,500 | — | — |
| 2014-09-17 | $18.93 | $19.60 | 813,100 | — | — |
| 2014-09-16 | $18.40 | $19.05 | 313,000 | — | — |
| 2014-09-15 | $18.34 | $18.99 | 407,300 | — | — |
| 2014-09-12 | $18.54 | $19.19 | 571,300 | — | — |
| 2014-09-11 | $18.82 | $19.48 | 321,900 | — | — |
| 2014-09-10 | $18.81 | $19.47 | 622,600 | — | — |
| 2014-09-09 | $18.43 | $19.08 | 341,700 | — | — |
| 2014-09-08 | $18.82 | $19.48 | 310,000 | — | — |
| 2014-09-05 | $18.70 | $19.36 | 253,300 | — | — |
| 2014-09-04 | $18.53 | $19.18 | 341,800 | — | — |
| 2014-09-03 | $18.25 | $18.89 | 499,300 | — | — |
| 2014-09-02 | $18.78 | $19.44 | 450,000 | — | — |
| 2014-08-29 | $18.85 | $19.51 | 243,200 | — | — |
| 2014-08-28 | $18.78 | $19.44 | 385,200 | — | — |
| 2014-08-27 | $18.97 | $19.64 | 360,400 | — | — |
| 2014-08-26 | $19.05 | $19.72 | 364,000 | — | — |
| 2014-08-25 | $18.81 | $19.47 | 411,800 | — | — |
| 2014-08-22 | $18.86 | $19.52 | 376,200 | — | — |
| 2014-08-21 | $18.75 | $19.41 | 425,800 | — | — |
| 2014-08-20 | $18.70 | $19.36 | 608,900 | — | — |
| 2014-08-19 | $18.37 | $19.02 | 665,900 | — | — |
| 2014-08-18 | $18.01 | $18.64 | 799,400 | — | — |
| 2014-08-15 | $17.31 | $17.92 | 1,343,100 | — | — |
| 2014-08-14 | $17.50 | $18.12 | 355,800 | — | — |
| 2014-08-13 | $17.03 | $17.63 | 494,200 | — | — |
| 2014-08-12 | $16.99 | $17.59 | 680,900 | — | — |
| 2014-08-11 | $17.37 | $17.98 | 838,700 | — | — |
| 2014-08-08 | $16.84 | $17.43 | 687,900 | — | — |
| 2014-08-07 | $16.21 | $16.78 | 571,300 | — | — |
| 2014-08-06 | $16.35 | $16.93 | 701,500 | — | — |
| 2014-08-05 | $16.38 | $16.96 | 947,400 | — | — |
| 2014-08-04 | $16.79 | $17.38 | 1,231,200 | — | — |
| 2014-08-01 | $16.26 | $16.83 | 1,630,900 | — | — |
| 2014-07-31 | $15.35 | $15.89 | 2,660,600 | — | — |
| 2014-07-30 | $17.30 | $17.91 | 1,637,500 | — | — |
| 2014-07-29 | $17.70 | $18.32 | 1,108,900 | — | — |
| 2014-07-28 | $17.79 | $18.42 | 873,100 | — | — |
| 2014-07-25 | $18.31 | $18.95 | 614,500 | — | — |
| 2014-07-24 | $18.71 | $19.37 | 1,064,900 | — | — |
| 2014-07-23 | $19.30 | $19.98 | 416,600 | — | — |
| 2014-07-22 | $19.21 | $19.89 | 389,300 | — | — |
| 2014-07-21 | $18.83 | $19.49 | 609,200 | — | — |
| 2014-07-18 | $18.98 | $19.65 | 543,700 | — | — |
| 2014-07-17 | $19.10 | $19.77 | 804,700 | — | — |
| 2014-07-16 | $19.57 | $20.26 | 546,200 | — | — |
| 2014-07-15 | $19.23 | $19.91 | 462,600 | — | — |
| 2014-07-14 | $19.39 | $20.07 | 625,800 | — | — |
| 2014-07-11 | $19.29 | $19.97 | 510,500 | — | — |
| 2014-07-10 | $19.61 | $20.30 | 470,500 | — | — |
| 2014-07-09 | $19.73 | $20.42 | 348,600 | — | — |
| 2014-07-08 | $19.76 | $20.46 | 788,500 | — | — |
| 2014-07-07 | $20.02 | $20.72 | 513,100 | — | — |
| 2014-07-03 | $20.56 | $21.28 | 223,800 | — | — |
| 2014-07-02 | $20.63 | $21.36 | 554,900 | — | — |
| 2014-07-01 | $21.21 | $21.96 | 557,600 | — | — |
| 2014-06-30 | $20.98 | $21.72 | 538,600 | — | — |
| 2014-06-27 | $20.88 | $21.62 | 854,800 | — | — |
| 2014-06-26 | $20.35 | $21.07 | 651,800 | — | — |
| 2014-06-25 | $20.75 | $21.48 | 931,800 | — | — |
| 2014-06-24 | $20.25 | $20.96 | 1,153,600 | — | — |
| 2014-06-23 | $19.87 | $20.57 | 668,500 | — | — |
| 2014-06-20 | $19.29 | $19.97 | 747,800 | — | — |
| 2014-06-19 | $19.40 | $20.08 | 555,900 | — | — |
| 2014-06-18 | $19.75 | $20.45 | 424,600 | — | — |
| 2014-06-17 | $19.51 | $20.20 | 787,400 | — | — |
| 2014-06-16 | $19.46 | $20.15 | 763,000 | — | — |
| 2014-06-13 | $19.26 | $19.94 | 779,500 | — | — |
| 2014-06-12 | $18.86 | $19.52 | 733,500 | — | — |
| 2014-06-11 | $18.83 | $19.49 | 510,700 | — | — |
| 2014-06-10 | $18.95 | $19.62 | 1,026,200 | — | — |
| 2014-06-09 | $19.27 | $19.95 | 1,049,400 | — | — |
| 2014-06-06 | $19.14 | $19.81 | 745,600 | — | — |
| 2014-06-05 | $18.81 | $19.47 | 785,500 | — | — |
| 2014-06-04 | $18.87 | $19.53 | 619,500 | — | — |
| 2014-06-03 | $19.25 | $19.93 | 432,900 | — | — |
| 2014-06-02 | $19.37 | $20.05 | 405,100 | — | — |
| 2014-05-30 | $19.57 | $20.26 | 466,100 | — | — |
| 2014-05-29 | $19.81 | $20.51 | 422,700 | — | — |
| 2014-05-28 | $19.68 | $20.37 | 456,900 | — | — |
| 2014-05-27 | $19.48 | $20.17 | 370,400 | — | — |
| 2014-05-23 | $19.48 | $20.17 | 499,100 | — | — |
| 2014-05-22 | $19.08 | $19.75 | 980,100 | — | — |
| 2014-05-21 | $18.18 | $18.82 | 1,048,900 | — | — |
| 2014-05-20 | $18.25 | $18.89 | 1,119,900 | — | — |
| 2014-05-19 | $18.82 | $19.48 | 879,700 | — | — |
| 2014-05-16 | $18.65 | $19.31 | 722,800 | — | — |
| 2014-05-15 | $18.74 | $19.40 | 1,470,500 | — | — |
| 2014-05-14 | $19.34 | $20.02 | 873,500 | — | — |
| 2014-05-13 | $19.51 | $20.20 | 1,037,200 | — | — |
| 2014-05-12 | $19.70 | $20.39 | 494,200 | — | — |
| 2014-05-09 | $19.60 | $20.29 | 448,600 | — | — |
| 2014-05-08 | $19.58 | $20.27 | 501,300 | — | — |
| 2014-05-07 | $19.92 | $20.62 | 556,600 | — | — |
| 2014-05-06 | $20.05 | $20.76 | 787,800 | — | — |
| 2014-05-05 | $20.01 | $20.71 | 578,200 | — | — |
| 2014-05-02 | $19.94 | $20.64 | 778,500 | — | — |
| 2014-05-01 | $19.80 | $20.50 | 1,197,400 | — | — |
| 2014-04-30 | $18.96 | $19.63 | 643,200 | — | — |
| 2014-04-29 | $18.74 | $19.40 | 303,000 | — | — |
| 2014-04-28 | $18.72 | $19.38 | 497,100 | — | — |
| 2014-04-25 | $18.81 | $19.47 | 621,700 | — | — |
| 2014-04-24 | $19.09 | $19.76 | 661,000 | — | — |
| 2014-04-23 | $18.73 | $19.39 | 635,100 | — | — |
| 2014-04-22 | $18.90 | $19.57 | 483,500 | — | — |
| 2014-04-21 | $18.73 | $19.39 | 461,000 | — | — |
| 2014-04-17 | $18.52 | $19.17 | 814,400 | — | — |
| 2014-04-16 | $18.99 | $19.66 | 662,100 | — | — |
| 2014-04-15 | $18.57 | $19.22 | 760,000 | — | — |
| 2014-04-14 | $18.55 | $19.20 | 506,200 | — | — |
| 2014-04-11 | $18.97 | $19.64 | 773,200 | — | — |
| 2014-04-10 | $19.65 | $20.34 | 630,300 | — | — |
| 2014-04-09 | $20.12 | $20.83 | 876,100 | — | — |
| 2014-04-08 | $19.80 | $20.50 | 1,332,400 | — | — |
| 2014-04-07 | $19.62 | $20.31 | 1,417,600 | — | — |
| 2014-04-04 | $21.10 | $21.84 | 1,067,300 | — | — |
| 2014-04-03 | $20.78 | $21.51 | 703,400 | — | — |
| 2014-04-02 | $20.80 | $21.53 | 649,900 | — | — |
| 2014-04-01 | $20.45 | $21.17 | 1,209,600 | — | — |
| 2014-03-31 | $20.08 | $20.79 | 559,300 | — | — |
| 2014-03-28 | $19.67 | $20.36 | 579,300 | — | — |
| 2014-03-27 | $19.64 | $20.33 | 599,300 | — | — |
| 2014-03-26 | $19.78 | $20.48 | 596,800 | — | — |
| 2014-03-25 | $20.06 | $20.77 | 1,290,000 | — | — |
| 2014-03-24 | $20.32 | $21.04 | 451,300 | — | — |
| 2014-03-21 | $20.65 | $21.38 | 812,000 | — | — |
| 2014-03-20 | $20.50 | $21.22 | 850,200 | — | — |
| 2014-03-19 | $20.56 | $21.28 | 810,200 | — | — |
| 2014-03-18 | $20.57 | $21.29 | 856,700 | — | — |
| 2014-03-17 | $20.05 | $20.76 | 944,800 | — | — |
| 2014-03-14 | $20.33 | $21.05 | 392,000 | — | — |
| 2014-03-13 | $20.45 | $21.17 | 1,020,900 | — | — |
| 2014-03-12 | $20.98 | $21.72 | 1,053,400 | — | — |
| 2014-03-11 | $21.25 | $22.00 | 655,000 | — | — |
| 2014-03-10 | $21.36 | $22.11 | 1,261,600 | — | — |
| 2014-03-07 | $22.35 | $23.14 | 508,800 | — | — |
| 2014-03-06 | $22.99 | $23.80 | 920,400 | — | — |
| 2014-03-05 | $23.21 | $24.03 | 435,400 | — | — |
| 2014-03-04 | $23.40 | $24.22 | 869,100 | — | — |
| 2014-03-03 | $23.10 | $23.91 | 451,300 | — | — |
| 2014-02-28 | $23.19 | $24.01 | 654,000 | — | — |
| 2014-02-27 | $23.50 | $24.33 | 974,300 | — | — |
| 2014-02-26 | $23.49 | $24.32 | 1,301,200 | — | — |
| 2014-02-25 | $22.30 | $23.09 | 529,100 | — | — |
| 2014-02-24 | $21.95 | $22.72 | 648,400 | — | — |
| 2014-02-21 | $21.49 | $22.25 | 1,232,900 | — | — |
| 2014-02-20 | $20.78 | $21.51 | 568,700 | — | — |
| 2014-02-19 | $20.57 | $21.29 | 598,000 | — | — |
| 2014-02-18 | $20.78 | $21.51 | 1,097,200 | — | — |
| 2014-02-14 | $21.26 | $22.01 | 429,200 | — | — |
| 2014-02-13 | $20.95 | $21.69 | 449,400 | — | — |
| 2014-02-12 | $20.66 | $21.39 | 900,900 | — | — |
| 2014-02-11 | $21.24 | $21.99 | 644,100 | — | — |
| 2014-02-10 | $21.37 | $22.12 | 526,300 | — | — |
| 2014-02-07 | $21.20 | $21.95 | 674,400 | — | — |
| 2014-02-06 | $21.25 | $22.00 | 629,900 | — | — |
| 2014-02-05 | $20.77 | $21.50 | 781,900 | — | — |
| 2014-02-04 | $21.34 | $22.09 | 524,900 | — | — |
| 2014-02-03 | $21.53 | $22.29 | 929,800 | — | — |
| 2014-01-31 | $22.51 | $23.30 | 930,900 | — | — |
| 2014-01-30 | $21.96 | $22.73 | 1,103,200 | — | — |
| 2014-01-29 | $22.76 | $23.56 | 1,140,100 | — | — |
| 2014-01-28 | $22.57 | $23.36 | 771,300 | — | — |
| 2014-01-27 | $21.47 | $22.23 | 742,700 | — | — |
| 2014-01-24 | $21.70 | $22.46 | 1,549,100 | — | — |
| 2014-01-23 | $23.49 | $24.32 | 478,800 | — | — |
| 2014-01-22 | $23.67 | $24.50 | 725,200 | — | — |
| 2014-01-21 | $22.94 | $23.75 | 852,100 | — | — |
| 2014-01-17 | $22.48 | $23.27 | 590,700 | — | — |
| 2014-01-16 | $22.52 | $23.31 | 734,600 | — | — |
| 2014-01-15 | $22.62 | $23.42 | 384,600 | — | — |
| 2014-01-14 | $22.50 | $23.29 | 613,700 | — | — |
| 2014-01-13 | $22.27 | $23.05 | 613,900 | — | — |
| 2014-01-10 | $23.12 | $23.93 | 652,200 | — | — |
| 2014-01-09 | $22.86 | $23.66 | 690,300 | — | — |
| 2014-01-08 | $22.96 | $23.77 | 766,100 | — | — |
| 2014-01-07 | $22.84 | $23.64 | 1,058,100 | — | — |
| 2014-01-06 | $23.76 | $24.60 | 627,000 | — | — |
| 2014-01-03 | $24.32 | $25.18 | 616,900 | — | — |
| 2014-01-02 | $24.71 | $25.58 | 586,600 | — | — |