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
- 1994-04-04 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 | $19.00 | $33.13 | 64,600 | — | — |
| 2014-12-30 | $19.07 | $33.25 | 41,900 | — | — |
| 2014-12-29 | $19.09 | $33.29 | 104,800 | — | — |
| 2014-12-26 | $19.00 | $33.13 | 36,800 | — | — |
| 2014-12-24 | $18.91 | $32.97 | 75,100 | — | — |
| 2014-12-23 | $18.87 | $32.90 | 83,800 | — | — |
| 2014-12-22 | $18.75 | $32.70 | 53,000 | — | — |
| 2014-12-19 | $18.65 | $32.52 | 99,200 | — | — |
| 2014-12-18 | $18.93 | $33.01 | 129,200 | — | — |
| 2014-12-17 | $18.70 | $32.61 | 531,800 | — | — |
| 2014-12-16 | $18.18 | $31.70 | 52,800 | — | — |
| 2014-12-15 | $18.00 | $31.39 | 37,500 | — | — |
| 2014-12-12 | $17.99 | $31.37 | 49,100 | — | — |
| 2014-12-11 | $18.28 | $31.88 | 41,200 | — | — |
| 2014-12-10 | $18.35 | $32.00 | 46,100 | — | — |
| 2014-12-09 | $18.59 | $32.42 | 85,300 | — | — |
| 2014-12-08 | $18.46 | $32.19 | 56,500 | — | — |
| 2014-12-05 | $18.58 | $32.40 | 48,000 | — | — |
| 2014-12-04 | $18.51 | $32.28 | 44,000 | — | — |
| 2014-12-03 | $18.60 | $32.43 | 55,000 | — | — |
| 2014-12-02 | $18.61 | $32.45 | 123,500 | — | — |
| 2014-12-01 | $18.37 | $32.03 | 135,200 | — | — |
| 2014-11-28 | $18.48 | $32.22 | 44,900 | — | — |
| 2014-11-26 | $18.51 | $32.28 | 98,000 | — | — |
| 2014-11-25 | $18.58 | $32.40 | 174,400 | — | — |
| 2014-11-24 | $18.50 | $32.26 | 267,400 | — | — |
| 2014-11-21 | $18.21 | $31.75 | 69,500 | — | — |
| 2014-11-20 | $18.32 | $31.95 | 46,100 | — | — |
| 2014-11-19 | $18.09 | $31.54 | 84,700 | — | — |
| 2014-11-18 | $18.31 | $31.93 | 64,600 | — | — |
| 2014-11-17 | $18.64 | $32.50 | 45,000 | — | — |
| 2014-11-14 | $18.86 | $32.89 | 52,100 | — | — |
| 2014-11-13 | $18.66 | $32.54 | 62,600 | — | — |
| 2014-11-12 | $18.99 | $33.11 | 57,700 | — | — |
| 2014-11-11 | $18.86 | $32.89 | 51,500 | — | — |
| 2014-11-10 | $18.97 | $33.08 | 41,800 | — | — |
| 2014-11-07 | $18.81 | $32.80 | 424,600 | — | — |
| 2014-11-06 | $18.64 | $32.50 | 29,100 | — | — |
| 2014-11-05 | $18.59 | $32.42 | 108,600 | — | — |
| 2014-11-04 | $18.47 | $32.21 | 32,300 | — | — |
| 2014-11-03 | $18.50 | $32.26 | 56,800 | — | — |
| 2014-10-31 | $18.50 | $32.26 | 93,500 | — | — |
| 2014-10-30 | $18.48 | $32.22 | 121,100 | — | — |
| 2014-10-29 | $18.65 | $32.52 | 99,500 | — | — |
| 2014-10-28 | $18.84 | $32.85 | 87,900 | — | — |
| 2014-10-27 | $18.47 | $32.21 | 36,000 | — | — |
| 2014-10-24 | $18.38 | $32.05 | 58,900 | — | — |
| 2014-10-23 | $18.49 | $32.24 | 124,500 | — | — |
| 2014-10-22 | $18.31 | $31.93 | 45,700 | — | — |
| 2014-10-21 | $18.54 | $32.33 | 68,700 | — | — |
| 2014-10-20 | $18.41 | $32.10 | 32,500 | — | — |
| 2014-10-17 | $18.51 | $32.28 | 60,800 | — | — |
| 2014-10-16 | $18.65 | $32.52 | 120,800 | — | — |
| 2014-10-15 | $18.53 | $32.31 | 145,900 | — | — |
| 2014-10-14 | $18.32 | $31.81 | 97,500 | — | — |
| 2014-10-13 | $18.36 | $31.88 | 55,400 | — | — |
| 2014-10-10 | $17.85 | $31.00 | 48,500 | — | — |
| 2014-10-09 | $17.91 | $31.10 | 73,900 | — | — |
| 2014-10-08 | $18.46 | $32.06 | 95,700 | — | — |
| 2014-10-07 | $18.17 | $31.55 | 59,200 | — | — |
| 2014-10-06 | $18.42 | $31.99 | 63,700 | — | — |
| 2014-10-03 | $18.66 | $32.41 | 274,600 | — | — |
| 2014-10-02 | $18.58 | $32.27 | 134,100 | — | — |
| 2014-10-01 | $18.82 | $32.68 | 59,000 | — | — |
| 2014-09-30 | $19.05 | $33.08 | 120,600 | — | — |
| 2014-09-29 | $19.06 | $33.10 | 55,000 | — | — |
| 2014-09-26 | $19.13 | $33.22 | 52,500 | — | — |
| 2014-09-25 | $19.00 | $33.00 | 54,000 | — | — |
| 2014-09-24 | $19.07 | $33.12 | 74,200 | — | — |
| 2014-09-23 | $19.00 | $33.00 | 74,300 | — | — |
| 2014-09-22 | $19.15 | $33.26 | 75,800 | — | — |
| 2014-09-19 | $19.20 | $33.34 | 116,200 | — | — |
| 2014-09-18 | $19.33 | $33.57 | 50,000 | — | — |
| 2014-09-17 | $19.11 | $33.19 | 42,400 | — | — |
| 2014-09-16 | $19.20 | $33.34 | 44,300 | — | — |
| 2014-09-15 | $19.32 | $33.55 | 39,900 | — | — |
| 2014-09-12 | $19.45 | $33.78 | 73,400 | — | — |
| 2014-09-11 | $19.44 | $33.76 | 50,600 | — | — |
| 2014-09-10 | $19.24 | $33.41 | 17,300 | — | — |
| 2014-09-09 | $19.03 | $33.05 | 175,700 | — | — |
| 2014-09-08 | $19.13 | $33.22 | 21,000 | — | — |
| 2014-09-05 | $19.05 | $33.08 | 56,700 | — | — |
| 2014-09-04 | $19.13 | $33.22 | 46,800 | — | — |
| 2014-09-03 | $19.37 | $33.64 | 63,700 | — | — |
| 2014-09-02 | $19.43 | $33.74 | 81,300 | — | — |
| 2014-08-29 | $19.38 | $33.66 | 60,200 | — | — |
| 2014-08-28 | $19.32 | $33.55 | 55,400 | — | — |
| 2014-08-27 | $19.54 | $33.93 | 42,300 | — | — |
| 2014-08-26 | $19.48 | $33.83 | 49,100 | — | — |
| 2014-08-25 | $19.38 | $33.66 | 40,600 | — | — |
| 2014-08-22 | $19.31 | $33.53 | 43,300 | — | — |
| 2014-08-21 | $19.24 | $33.41 | 33,200 | — | — |
| 2014-08-20 | $19.00 | $33.00 | 60,100 | — | — |
| 2014-08-19 | $19.03 | $33.05 | 27,400 | — | — |
| 2014-08-18 | $19.13 | $33.22 | 92,700 | — | — |
| 2014-08-15 | $19.06 | $33.10 | 89,900 | — | — |
| 2014-08-14 | $19.01 | $33.01 | 73,000 | — | — |
| 2014-08-13 | $19.08 | $33.13 | 51,100 | — | — |
| 2014-08-12 | $19.11 | $33.19 | 50,500 | — | — |
| 2014-08-11 | $19.09 | $33.15 | 44,800 | — | — |
| 2014-08-08 | $19.01 | $33.01 | 43,300 | — | — |
| 2014-08-07 | $19.04 | $33.07 | 39,300 | — | — |
| 2014-08-06 | $19.23 | $33.40 | 46,500 | — | — |
| 2014-08-05 | $19.33 | $33.57 | 73,300 | — | — |
| 2014-08-04 | $19.26 | $33.45 | 84,600 | — | — |
| 2014-08-01 | $19.05 | $33.08 | 56,500 | — | — |
| 2014-07-31 | $19.00 | $33.00 | 119,300 | — | — |
| 2014-07-30 | $19.05 | $33.08 | 43,200 | — | — |
| 2014-07-29 | $19.00 | $33.00 | 96,000 | — | — |
| 2014-07-28 | $19.34 | $33.59 | 92,900 | — | — |
| 2014-07-25 | $20.00 | $34.73 | 91,000 | — | — |
| 2014-07-24 | $20.25 | $35.17 | 76,800 | — | — |
| 2014-07-23 | $20.03 | $34.78 | 71,100 | — | — |
| 2014-07-22 | $20.10 | $34.91 | 98,500 | — | — |
| 2014-07-21 | $20.02 | $34.77 | 110,400 | — | — |
| 2014-07-18 | $19.85 | $34.47 | 175,900 | — | — |
| 2014-07-17 | $19.54 | $33.93 | 150,200 | — | — |
| 2014-07-16 | $19.43 | $33.74 | 73,800 | — | — |
| 2014-07-15 | $19.48 | $33.83 | 52,500 | — | — |
| 2014-07-14 | $19.55 | $33.95 | 312,700 | — | — |
| 2014-07-11 | $19.08 | $33.13 | 65,400 | — | — |
| 2014-07-10 | $19.20 | $33.34 | 62,900 | — | — |
| 2014-07-09 | $19.47 | $33.81 | 162,900 | — | — |
| 2014-07-08 | $19.35 | $33.47 | 198,700 | — | — |
| 2014-07-07 | $19.51 | $33.75 | 118,700 | — | — |
| 2014-07-03 | $19.53 | $33.78 | 130,700 | — | — |
| 2014-07-02 | $19.25 | $33.30 | 1,279,900 | — | — |
| 2014-07-01 | $20.03 | $34.65 | 355,800 | — | — |
| 2014-06-30 | $19.23 | $33.27 | 66,400 | — | — |
| 2014-06-27 | $19.23 | $33.27 | 161,200 | — | — |
| 2014-06-26 | $19.15 | $33.13 | 47,500 | — | — |
| 2014-06-25 | $19.18 | $33.18 | 65,900 | — | — |
| 2014-06-24 | $19.06 | $32.97 | 77,400 | — | — |
| 2014-06-23 | $19.06 | $32.97 | 30,500 | — | — |
| 2014-06-20 | $19.07 | $32.99 | 116,800 | — | — |
| 2014-06-19 | $18.95 | $32.78 | 28,700 | — | — |
| 2014-06-18 | $18.99 | $32.85 | 52,200 | — | — |
| 2014-06-17 | $19.00 | $32.87 | 21,800 | — | — |
| 2014-06-16 | $18.84 | $32.59 | 38,500 | — | — |
| 2014-06-13 | $18.65 | $32.26 | 49,100 | — | — |
| 2014-06-12 | $18.63 | $32.23 | 31,900 | — | — |
| 2014-06-11 | $18.63 | $32.23 | 15,800 | — | — |
| 2014-06-10 | $18.66 | $32.28 | 9,900 | — | — |
| 2014-06-09 | $18.67 | $32.30 | 55,200 | — | — |
| 2014-06-06 | $18.36 | $31.76 | 58,900 | — | — |
| 2014-06-05 | $18.30 | $31.66 | 56,700 | — | — |
| 2014-06-04 | $18.27 | $31.61 | 16,800 | — | — |
| 2014-06-03 | $18.33 | $31.71 | 23,600 | — | — |
| 2014-06-02 | $18.46 | $31.93 | 15,900 | — | — |
| 2014-05-30 | $18.56 | $32.11 | 26,900 | — | — |
| 2014-05-29 | $18.66 | $32.28 | 39,500 | — | — |
| 2014-05-28 | $18.56 | $32.11 | 37,600 | — | — |
| 2014-05-27 | $18.75 | $32.44 | 29,800 | — | — |
| 2014-05-23 | $18.48 | $31.97 | 24,700 | — | — |
| 2014-05-22 | $18.50 | $32.00 | 24,500 | — | — |
| 2014-05-21 | $18.44 | $31.90 | 42,900 | — | — |
| 2014-05-20 | $18.20 | $31.48 | 54,300 | — | — |
| 2014-05-19 | $18.22 | $31.52 | 45,100 | — | — |
| 2014-05-16 | $17.89 | $30.95 | 31,500 | — | — |
| 2014-05-15 | $17.55 | $30.36 | 37,500 | — | — |
| 2014-05-14 | $17.79 | $30.77 | 50,600 | — | — |
| 2014-05-13 | $18.14 | $31.38 | 40,800 | — | — |
| 2014-05-12 | $18.42 | $31.86 | 56,500 | — | — |
| 2014-05-09 | $18.16 | $31.41 | 55,900 | — | — |
| 2014-05-08 | $18.00 | $31.14 | 61,700 | — | — |
| 2014-05-07 | $18.10 | $31.31 | 59,600 | — | — |
| 2014-05-06 | $18.09 | $31.29 | 64,100 | — | — |
| 2014-05-05 | $18.06 | $31.24 | 40,300 | — | — |
| 2014-05-02 | $18.26 | $31.59 | 42,900 | — | — |
| 2014-05-01 | $18.59 | $32.16 | 100,200 | — | — |
| 2014-04-30 | $18.51 | $32.02 | 298,700 | — | — |
| 2014-04-29 | $18.99 | $32.85 | 64,300 | — | — |
| 2014-04-28 | $18.98 | $32.83 | 53,800 | — | — |
| 2014-04-25 | $18.75 | $32.44 | 46,000 | — | — |
| 2014-04-24 | $18.75 | $32.44 | 20,800 | — | — |
| 2014-04-23 | $19.08 | $33.01 | 21,300 | — | — |
| 2014-04-22 | $19.37 | $33.51 | 29,600 | — | — |
| 2014-04-21 | $19.27 | $33.34 | 40,200 | — | — |
| 2014-04-17 | $19.19 | $33.20 | 24,400 | — | — |
| 2014-04-16 | $18.87 | $32.64 | 27,400 | — | — |
| 2014-04-15 | $18.64 | $32.25 | 34,700 | — | — |
| 2014-04-14 | $18.51 | $32.02 | 74,400 | — | — |
| 2014-04-11 | $18.50 | $32.00 | 102,700 | — | — |
| 2014-04-10 | $18.46 | $31.93 | 35,500 | — | — |
| 2014-04-09 | $18.78 | $32.49 | 27,000 | — | — |
| 2014-04-08 | $18.96 | $32.67 | 41,200 | — | — |
| 2014-04-07 | $18.68 | $32.19 | 28,500 | — | — |
| 2014-04-04 | $18.91 | $32.58 | 36,000 | — | — |
| 2014-04-03 | $19.21 | $33.10 | 10,700 | — | — |
| 2014-04-02 | $19.19 | $33.07 | 12,800 | — | — |
| 2014-04-01 | $19.27 | $33.20 | 19,000 | — | — |
| 2014-03-31 | $19.00 | $32.74 | 55,800 | — | — |
| 2014-03-28 | $18.83 | $32.45 | 22,300 | — | — |
| 2014-03-27 | $18.59 | $32.03 | 18,400 | — | — |
| 2014-03-26 | $18.50 | $31.88 | 25,700 | — | — |
| 2014-03-25 | $18.77 | $32.34 | 17,000 | — | — |
| 2014-03-24 | $18.63 | $32.10 | 28,900 | — | — |
| 2014-03-21 | $18.81 | $32.41 | 63,400 | — | — |
| 2014-03-20 | $19.00 | $32.74 | 20,300 | — | — |
| 2014-03-19 | $19.08 | $32.88 | 21,600 | — | — |
| 2014-03-18 | $18.93 | $32.62 | 13,200 | — | — |
| 2014-03-17 | $18.88 | $32.53 | 13,900 | — | — |
| 2014-03-14 | $18.74 | $32.29 | 42,000 | — | — |
| 2014-03-13 | $18.74 | $32.29 | 38,300 | — | — |
| 2014-03-12 | $19.09 | $32.89 | 37,400 | — | — |
| 2014-03-11 | $18.96 | $32.67 | 67,400 | — | — |
| 2014-03-10 | $19.40 | $33.43 | 29,900 | — | — |
| 2014-03-07 | $19.38 | $33.39 | 19,000 | — | — |
| 2014-03-06 | $19.23 | $33.13 | 62,600 | — | — |
| 2014-03-05 | $19.07 | $32.86 | 29,200 | — | — |
| 2014-03-04 | $19.14 | $32.98 | 72,200 | — | — |
| 2014-03-03 | $18.51 | $31.89 | 32,800 | — | — |
| 2014-02-28 | $18.61 | $32.07 | 97,100 | — | — |
| 2014-02-27 | $18.34 | $31.60 | 28,600 | — | — |
| 2014-02-26 | $18.19 | $31.34 | 55,200 | — | — |
| 2014-02-25 | $18.13 | $31.24 | 98,900 | — | — |
| 2014-02-24 | $17.77 | $30.62 | 46,700 | — | — |
| 2014-02-21 | $17.54 | $30.22 | 46,800 | — | — |
| 2014-02-20 | $17.39 | $29.96 | 75,700 | — | — |
| 2014-02-19 | $17.50 | $30.15 | 60,800 | — | — |
| 2014-02-18 | $17.50 | $30.15 | 36,900 | — | — |
| 2014-02-14 | $17.14 | $29.53 | 28,700 | — | — |
| 2014-02-13 | $17.14 | $29.53 | 43,200 | — | — |
| 2014-02-12 | $17.04 | $29.36 | 68,900 | — | — |
| 2014-02-11 | $16.95 | $29.21 | 21,800 | — | — |
| 2014-02-10 | $16.84 | $29.02 | 49,300 | — | — |
| 2014-02-07 | $17.06 | $29.40 | 49,300 | — | — |
| 2014-02-06 | $17.00 | $29.29 | 33,600 | — | — |
| 2014-02-05 | $16.89 | $29.10 | 36,800 | — | — |
| 2014-02-04 | $17.10 | $29.46 | 98,100 | — | — |
| 2014-02-03 | $16.91 | $29.14 | 71,600 | — | — |
| 2014-01-31 | $17.75 | $30.58 | 100,900 | — | — |
| 2014-01-30 | $18.05 | $31.10 | 47,300 | — | — |
| 2014-01-29 | $18.09 | $31.17 | 61,700 | — | — |
| 2014-01-28 | $18.03 | $31.07 | 43,300 | — | — |
| 2014-01-27 | $18.13 | $31.24 | 36,800 | — | — |
| 2014-01-24 | $18.38 | $31.67 | 60,900 | — | — |
| 2014-01-23 | $18.81 | $32.41 | 25,200 | — | — |
| 2014-01-22 | $18.95 | $32.65 | 111,300 | — | — |
| 2014-01-21 | $19.12 | $32.94 | 232,300 | — | — |
| 2014-01-17 | $17.54 | $30.22 | 28,300 | — | — |
| 2014-01-16 | $17.48 | $30.12 | 43,300 | — | — |
| 2014-01-15 | $18.08 | $31.15 | 23,200 | — | — |
| 2014-01-14 | $18.24 | $31.30 | 38,500 | — | — |
| 2014-01-13 | $17.84 | $30.61 | 56,300 | — | — |
| 2014-01-10 | $18.24 | $31.30 | 35,100 | — | — |
| 2014-01-09 | $18.35 | $31.49 | 15,800 | — | — |
| 2014-01-08 | $18.51 | $31.76 | 18,300 | — | — |
| 2014-01-07 | $18.88 | $32.40 | 34,900 | — | — |
| 2014-01-06 | $18.17 | $31.18 | 27,300 | — | — |
| 2014-01-03 | $18.49 | $31.73 | 38,300 | — | — |
| 2014-01-02 | $18.41 | $31.59 | 41,100 | — | — |