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
- 2013-06-13 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 | $20.66 | $21.17 | 373,900 | — | — |
| 2014-12-30 | $20.84 | $21.35 | 482,400 | — | — |
| 2014-12-29 | $20.88 | $21.40 | 504,100 | — | — |
| 2014-12-26 | $20.88 | $21.40 | 480,500 | — | — |
| 2014-12-24 | $20.67 | $21.18 | 480,900 | — | — |
| 2014-12-23 | $20.27 | $20.77 | 649,200 | — | — |
| 2014-12-22 | $20.06 | $20.56 | 562,400 | — | — |
| 2014-12-19 | $20.05 | $20.55 | 1,214,400 | — | — |
| 2014-12-18 | $20.04 | $20.53 | 1,425,800 | — | — |
| 2014-12-17 | $19.64 | $20.12 | 1,162,700 | — | — |
| 2014-12-16 | $19.11 | $19.58 | 1,741,500 | — | — |
| 2014-12-15 | $19.46 | $19.94 | 1,782,800 | — | — |
| 2014-12-12 | $19.76 | $20.25 | 1,226,300 | — | — |
| 2014-12-11 | $20.07 | $20.57 | 644,800 | — | — |
| 2014-12-10 | $19.92 | $20.41 | 1,037,700 | — | — |
| 2014-12-09 | $19.99 | $20.48 | 639,200 | — | — |
| 2014-12-08 | $19.96 | $20.45 | 1,539,500 | — | — |
| 2014-12-05 | $20.20 | $20.70 | 1,026,900 | — | — |
| 2014-12-04 | $19.95 | $20.44 | 2,164,800 | — | — |
| 2014-12-03 | $20.00 | $20.49 | 2,143,000 | — | — |
| 2014-12-02 | $20.09 | $20.59 | 1,117,200 | — | — |
| 2014-12-01 | $20.23 | $20.73 | 1,017,200 | — | — |
| 2014-11-28 | $20.24 | $20.74 | 758,100 | — | — |
| 2014-11-26 | $19.99 | $20.48 | 590,500 | — | — |
| 2014-11-25 | $20.14 | $20.64 | 1,197,500 | — | — |
| 2014-11-24 | $19.84 | $20.33 | 1,016,300 | — | — |
| 2014-11-21 | $19.89 | $20.38 | 1,103,400 | — | — |
| 2014-11-20 | $19.75 | $20.24 | 1,432,900 | — | — |
| 2014-11-19 | $19.44 | $19.92 | 1,555,000 | — | — |
| 2014-11-18 | $19.13 | $19.60 | 985,800 | — | — |
| 2014-11-17 | $18.98 | $19.45 | 933,100 | — | — |
| 2014-11-14 | $19.15 | $19.62 | 1,056,500 | — | — |
| 2014-11-13 | $19.45 | $19.93 | 1,261,500 | — | — |
| 2014-11-12 | $19.35 | $19.83 | 1,310,400 | — | — |
| 2014-11-11 | $18.70 | $19.16 | 1,184,600 | — | — |
| 2014-11-10 | $18.82 | $19.28 | 1,915,800 | — | — |
| 2014-11-07 | $18.36 | $18.81 | 1,985,700 | — | — |
| 2014-11-06 | $17.93 | $18.37 | 1,452,700 | — | — |
| 2014-11-05 | $17.23 | $17.66 | 1,840,500 | — | — |
| 2014-11-04 | $16.80 | $17.21 | 1,491,700 | — | — |
| 2014-11-03 | $17.11 | $17.53 | 1,626,500 | — | — |
| 2014-10-31 | $16.60 | $17.01 | 1,827,300 | — | — |
| 2014-10-30 | $16.22 | $16.62 | 693,500 | — | — |
| 2014-10-29 | $16.31 | $16.71 | 1,183,100 | — | — |
| 2014-10-28 | $16.59 | $17.00 | 326,100 | — | — |
| 2014-10-27 | $16.51 | $16.92 | 489,900 | — | — |
| 2014-10-24 | $16.32 | $16.72 | 407,400 | — | — |
| 2014-10-23 | $16.40 | $16.80 | 506,700 | — | — |
| 2014-10-22 | $16.59 | $17.00 | 350,400 | — | — |
| 2014-10-21 | $16.61 | $17.02 | 630,400 | — | — |
| 2014-10-20 | $16.41 | $16.82 | 1,000,100 | — | — |
| 2014-10-17 | $16.42 | $16.83 | 462,700 | — | — |
| 2014-10-16 | $16.55 | $16.96 | 734,800 | — | — |
| 2014-10-15 | $16.37 | $16.77 | 757,700 | — | — |
| 2014-10-14 | $16.41 | $16.82 | 781,000 | — | — |
| 2014-10-13 | $16.21 | $16.61 | 864,900 | — | — |
| 2014-10-10 | $16.26 | $16.66 | 691,900 | — | — |
| 2014-10-09 | $16.25 | $16.65 | 541,500 | — | — |
| 2014-10-08 | $16.42 | $16.83 | 980,300 | — | — |
| 2014-10-07 | $16.30 | $16.70 | 1,224,500 | — | — |
| 2014-10-06 | $15.94 | $16.33 | 950,500 | — | — |
| 2014-10-03 | $15.96 | $16.35 | 1,475,700 | — | — |
| 2014-10-02 | $16.04 | $16.44 | 1,476,100 | — | — |
| 2014-10-01 | $16.37 | $16.77 | 1,213,900 | — | — |
| 2014-09-30 | $16.55 | $16.96 | 1,302,100 | — | — |
| 2014-09-29 | $16.74 | $17.15 | 1,106,900 | — | — |
| 2014-09-26 | $17.12 | $17.34 | 822,000 | — | — |
| 2014-09-25 | $17.00 | $17.22 | 528,300 | — | — |
| 2014-09-24 | $17.34 | $17.56 | 569,000 | — | — |
| 2014-09-23 | $17.28 | $17.50 | 694,900 | — | — |
| 2014-09-22 | $17.33 | $17.55 | 654,000 | — | — |
| 2014-09-19 | $17.48 | $17.70 | 1,713,400 | — | — |
| 2014-09-18 | $17.70 | $17.93 | 463,000 | — | — |
| 2014-09-17 | $17.54 | $17.76 | 765,800 | — | — |
| 2014-09-16 | $17.23 | $17.45 | 629,700 | — | — |
| 2014-09-15 | $17.38 | $17.60 | 805,400 | — | — |
| 2014-09-12 | $17.56 | $17.78 | 866,300 | — | — |
| 2014-09-11 | $17.56 | $17.78 | 886,300 | — | — |
| 2014-09-10 | $17.32 | $17.54 | 754,500 | — | — |
| 2014-09-09 | $17.15 | $17.37 | 924,800 | — | — |
| 2014-09-08 | $17.26 | $17.48 | 1,047,700 | — | — |
| 2014-09-05 | $17.30 | $17.52 | 674,100 | — | — |
| 2014-09-04 | $17.19 | $17.41 | 326,600 | — | — |
| 2014-09-03 | $17.22 | $17.44 | 512,600 | — | — |
| 2014-09-02 | $17.22 | $17.44 | 2,161,400 | — | — |
| 2014-08-29 | $17.19 | $17.41 | 1,106,300 | — | — |
| 2014-08-28 | $17.39 | $17.61 | 1,479,900 | — | — |
| 2014-08-27 | $18.01 | $18.24 | 627,600 | — | — |
| 2014-08-26 | $18.02 | $18.25 | 536,300 | — | — |
| 2014-08-25 | $18.23 | $18.46 | 448,100 | — | — |
| 2014-08-22 | $18.35 | $18.58 | 755,600 | — | — |
| 2014-08-21 | $18.09 | $18.32 | 604,000 | — | — |
| 2014-08-20 | $17.96 | $18.19 | 350,800 | — | — |
| 2014-08-19 | $18.01 | $18.24 | 423,800 | — | — |
| 2014-08-18 | $17.92 | $18.15 | 399,800 | — | — |
| 2014-08-15 | $17.85 | $18.08 | 377,800 | — | — |
| 2014-08-14 | $17.62 | $17.84 | 474,600 | — | — |
| 2014-08-13 | $17.56 | $17.78 | 205,900 | — | — |
| 2014-08-12 | $17.57 | $17.79 | 334,500 | — | — |
| 2014-08-11 | $17.62 | $17.84 | 388,800 | — | — |
| 2014-08-08 | $17.33 | $17.55 | 484,400 | — | — |
| 2014-08-07 | $17.05 | $17.27 | 637,800 | — | — |
| 2014-08-06 | $17.44 | $17.66 | 336,600 | — | — |
| 2014-08-05 | $17.31 | $17.53 | 422,400 | — | — |
| 2014-08-04 | $17.21 | $17.43 | 341,200 | — | — |
| 2014-08-01 | $16.98 | $17.20 | 485,500 | — | — |
| 2014-07-31 | $17.11 | $17.33 | 628,600 | — | — |
| 2014-07-30 | $17.01 | $17.23 | 306,200 | — | — |
| 2014-07-29 | $17.00 | $17.22 | 666,500 | — | — |
| 2014-07-28 | $17.00 | $17.22 | 386,100 | — | — |
| 2014-07-25 | $17.13 | $17.35 | 209,900 | — | — |
| 2014-07-24 | $17.11 | $17.33 | 200,000 | — | — |
| 2014-07-23 | $17.28 | $17.50 | 229,300 | — | — |
| 2014-07-22 | $17.31 | $17.53 | 484,500 | — | — |
| 2014-07-21 | $17.18 | $17.40 | 339,700 | — | — |
| 2014-07-18 | $17.32 | $17.54 | 327,800 | — | — |
| 2014-07-17 | $17.31 | $17.53 | 303,500 | — | — |
| 2014-07-16 | $17.39 | $17.61 | 324,000 | — | — |
| 2014-07-15 | $17.52 | $17.74 | 481,300 | — | — |
| 2014-07-14 | $17.19 | $17.41 | 1,665,500 | — | — |
| 2014-07-11 | $17.49 | $17.71 | 464,200 | — | — |
| 2014-07-10 | $17.82 | $18.05 | 1,545,200 | — | — |
| 2014-07-09 | $17.92 | $18.15 | 1,060,400 | — | — |
| 2014-07-08 | $17.96 | $18.19 | 972,600 | — | — |
| 2014-07-07 | $18.00 | $18.23 | 426,200 | — | — |
| 2014-07-03 | $18.15 | $18.38 | 857,500 | — | — |
| 2014-07-02 | $17.80 | $18.03 | 900,700 | — | — |
| 2014-07-01 | $17.49 | $17.71 | 1,108,100 | — | — |
| 2014-06-30 | $17.13 | $17.35 | 753,600 | — | — |
| 2014-06-27 | $16.84 | $17.05 | 1,159,200 | — | — |
| 2014-06-26 | $16.82 | $17.03 | 399,300 | — | — |
| 2014-06-25 | $16.81 | $17.02 | 537,300 | — | — |
| 2014-06-24 | $16.75 | $16.96 | 707,400 | — | — |
| 2014-06-23 | $16.96 | $17.18 | 845,000 | — | — |
| 2014-06-20 | $16.93 | $17.15 | 963,200 | — | — |
| 2014-06-19 | $17.37 | $17.59 | 436,800 | — | — |
| 2014-06-18 | $17.12 | $17.34 | 345,400 | — | — |
| 2014-06-17 | $17.06 | $17.28 | 674,500 | — | — |
| 2014-06-16 | $16.97 | $17.19 | 674,600 | — | — |
| 2014-06-13 | $17.11 | $17.33 | 909,900 | — | — |
| 2014-06-12 | $17.11 | $17.33 | 634,000 | — | — |
| 2014-06-11 | $17.22 | $17.44 | 821,300 | — | — |
| 2014-06-10 | $17.44 | $17.66 | 939,100 | — | — |
| 2014-06-09 | $17.80 | $18.03 | 1,417,100 | — | — |
| 2014-06-06 | $17.85 | $18.08 | 1,408,200 | — | — |
| 2014-06-05 | $16.89 | $17.10 | 622,900 | — | — |
| 2014-06-04 | $16.92 | $17.14 | 576,100 | — | — |
| 2014-06-03 | $16.91 | $17.13 | 1,108,100 | — | — |
| 2014-06-02 | $16.61 | $16.82 | 302,100 | — | — |
| 2014-05-30 | $16.68 | $16.89 | 507,700 | — | — |
| 2014-05-29 | $16.51 | $16.72 | 382,100 | — | — |
| 2014-05-28 | $16.54 | $16.75 | 468,000 | — | — |
| 2014-05-27 | $16.58 | $16.79 | 718,800 | — | — |
| 2014-05-23 | $16.38 | $16.59 | 420,500 | — | — |
| 2014-05-22 | $16.43 | $16.64 | 745,600 | — | — |
| 2014-05-21 | $16.17 | $16.38 | 530,500 | — | — |
| 2014-05-20 | $16.20 | $16.41 | 519,200 | — | — |
| 2014-05-19 | $16.20 | $16.41 | 744,600 | — | — |
| 2014-05-16 | $16.08 | $16.28 | 1,945,800 | — | — |
| 2014-05-15 | $15.97 | $16.17 | 1,220,800 | — | — |
| 2014-05-14 | $15.77 | $15.97 | 2,258,200 | — | — |
| 2014-05-13 | $15.44 | $15.64 | 2,401,400 | — | — |
| 2014-05-12 | $15.84 | $16.04 | 1,546,200 | — | — |
| 2014-05-09 | $15.71 | $15.91 | 662,700 | — | — |
| 2014-05-08 | $15.75 | $15.95 | 668,000 | — | — |
| 2014-05-07 | $15.88 | $16.08 | 525,600 | — | — |
| 2014-05-06 | $15.83 | $16.03 | 398,200 | — | — |
| 2014-05-05 | $16.15 | $16.36 | 403,100 | — | — |
| 2014-05-02 | $16.36 | $16.57 | 455,000 | — | — |
| 2014-05-01 | $16.04 | $16.24 | 752,500 | — | — |
| 2014-04-30 | $16.05 | $16.25 | 896,200 | — | — |
| 2014-04-29 | $15.89 | $16.09 | 684,400 | — | — |
| 2014-04-28 | $15.92 | $16.12 | 1,241,800 | — | — |
| 2014-04-25 | $15.63 | $15.83 | 765,300 | — | — |
| 2014-04-24 | $15.63 | $15.83 | 435,300 | — | — |
| 2014-04-23 | $15.76 | $15.96 | 732,000 | — | — |
| 2014-04-22 | $15.65 | $15.85 | 546,700 | — | — |
| 2014-04-21 | $15.66 | $15.86 | 301,200 | — | — |
| 2014-04-17 | $15.75 | $15.95 | 429,400 | — | — |
| 2014-04-16 | $15.75 | $15.95 | 822,300 | — | — |
| 2014-04-15 | $15.61 | $15.81 | 1,233,800 | — | — |
| 2014-04-14 | $15.59 | $15.79 | 968,800 | — | — |
| 2014-04-11 | $15.38 | $15.58 | 740,200 | — | — |
| 2014-04-10 | $15.53 | $15.73 | 594,100 | — | — |
| 2014-04-09 | $15.32 | $15.51 | 515,500 | — | — |
| 2014-04-08 | $15.27 | $15.46 | 954,100 | — | — |
| 2014-04-07 | $15.19 | $15.38 | 1,052,900 | — | — |
| 2014-04-04 | $15.21 | $15.40 | 1,867,500 | — | — |
| 2014-04-03 | $15.11 | $15.30 | 1,751,200 | — | — |
| 2014-04-02 | $15.00 | $15.19 | 1,917,300 | — | — |
| 2014-04-01 | $15.00 | $15.19 | 1,405,900 | — | — |
| 2014-03-31 | $14.98 | $15.17 | 1,327,300 | — | — |
| 2014-03-28 | $14.99 | $15.18 | 693,900 | — | — |
| 2014-03-27 | $14.93 | $15.12 | 540,800 | — | — |
| 2014-03-26 | $14.90 | $15.09 | 904,000 | — | — |
| 2014-03-25 | $15.03 | $15.22 | 747,500 | — | — |
| 2014-03-24 | $15.09 | $15.28 | 606,200 | — | — |
| 2014-03-21 | $15.17 | $15.36 | 1,229,000 | — | — |
| 2014-03-20 | $15.04 | $15.23 | 652,500 | — | — |
| 2014-03-19 | $15.06 | $15.25 | 1,350,100 | — | — |
| 2014-03-18 | $15.21 | $15.40 | 1,105,200 | — | — |
| 2014-03-17 | $15.16 | $15.35 | 758,300 | — | — |
| 2014-03-14 | $14.92 | $15.11 | 2,607,500 | — | — |
| 2014-03-13 | $15.23 | $15.42 | 771,400 | — | — |
| 2014-03-12 | $15.45 | $15.65 | 1,567,500 | — | — |
| 2014-03-11 | $15.21 | $15.40 | 1,291,900 | — | — |
| 2014-03-10 | $15.85 | $16.05 | 1,266,200 | — | — |
| 2014-03-07 | $15.62 | $15.82 | 2,312,200 | — | — |
| 2014-03-06 | $15.08 | $15.27 | 849,000 | — | — |
| 2014-03-05 | $15.01 | $15.20 | 722,700 | — | — |
| 2014-03-04 | $15.07 | $15.26 | 621,500 | — | — |
| 2014-03-03 | $14.91 | $15.10 | 644,300 | — | — |
| 2014-02-28 | $14.85 | $15.04 | 772,100 | — | — |
| 2014-02-27 | $14.71 | $14.90 | 962,000 | — | — |
| 2014-02-26 | $14.80 | $14.99 | 4,069,400 | — | — |
| 2014-02-25 | $14.83 | $15.02 | 1,135,000 | — | — |
| 2014-02-24 | $14.69 | $14.88 | 999,800 | — | — |
| 2014-02-21 | $14.47 | $14.65 | 618,300 | — | — |
| 2014-02-20 | $14.55 | $14.74 | 1,206,900 | — | — |
| 2014-02-19 | $14.11 | $14.29 | 643,600 | — | — |
| 2014-02-18 | $14.19 | $14.37 | 1,338,300 | — | — |
| 2014-02-14 | $14.74 | $14.93 | 2,969,600 | — | — |
| 2014-02-13 | $13.72 | $13.89 | 665,300 | — | — |
| 2014-02-12 | $13.42 | $13.59 | 557,400 | — | — |
| 2014-02-11 | $13.25 | $13.42 | 620,000 | — | — |
| 2014-02-10 | $13.25 | $13.42 | 478,100 | — | — |
| 2014-02-07 | $13.25 | $13.42 | 539,300 | — | — |
| 2014-02-06 | $13.51 | $13.68 | 849,800 | — | — |
| 2014-02-05 | $13.36 | $13.53 | 1,112,100 | — | — |
| 2014-02-04 | $13.42 | $13.59 | 1,906,900 | — | — |
| 2014-02-03 | $13.29 | $13.46 | 1,217,800 | — | — |
| 2014-01-31 | $13.49 | $13.66 | 803,300 | — | — |
| 2014-01-30 | $13.50 | $13.67 | 628,600 | — | — |
| 2014-01-29 | $13.41 | $13.58 | 1,053,000 | — | — |
| 2014-01-28 | $13.89 | $14.07 | 1,122,900 | — | — |
| 2014-01-27 | $13.58 | $13.75 | 1,417,200 | — | — |
| 2014-01-24 | $13.91 | $14.09 | 1,269,800 | — | — |
| 2014-01-23 | $14.47 | $14.65 | 1,579,000 | — | — |
| 2014-01-22 | $14.42 | $14.60 | 1,114,700 | — | — |
| 2014-01-21 | $14.41 | $14.59 | 1,237,500 | — | — |
| 2014-01-17 | $14.71 | $14.90 | 1,497,800 | — | — |
| 2014-01-16 | $15.43 | $15.63 | 672,700 | — | — |
| 2014-01-15 | $15.30 | $15.49 | 435,000 | — | — |
| 2014-01-14 | $15.14 | $15.33 | 353,900 | — | — |
| 2014-01-13 | $15.03 | $15.22 | 457,400 | — | — |
| 2014-01-10 | $15.16 | $15.35 | 259,400 | — | — |
| 2014-01-09 | $15.16 | $15.35 | 573,100 | — | — |
| 2014-01-08 | $15.10 | $15.29 | 694,500 | — | — |
| 2014-01-07 | $15.19 | $15.38 | 498,700 | — | — |
| 2014-01-06 | $15.20 | $15.39 | 839,300 | — | — |
| 2014-01-03 | $15.58 | $15.78 | 465,100 | — | — |
| 2014-01-02 | $15.57 | $15.77 | 783,800 | — | — |