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
- 1996-08-09 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 | $20.95 | $21.74 | 26,900 | — | — |
| 2014-12-30 | $21.00 | $21.79 | 31,600 | — | — |
| 2014-12-29 | $21.19 | $21.99 | 45,100 | — | — |
| 2014-12-26 | $20.95 | $21.74 | 22,900 | — | — |
| 2014-12-24 | $20.86 | $21.65 | 17,600 | — | — |
| 2014-12-23 | $20.81 | $21.59 | 23,800 | — | — |
| 2014-12-22 | $20.88 | $21.67 | 88,500 | — | — |
| 2014-12-19 | $20.78 | $21.56 | 261,500 | — | — |
| 2014-12-18 | $20.49 | $21.26 | 82,800 | — | — |
| 2014-12-17 | $20.08 | $20.84 | 79,500 | — | — |
| 2014-12-16 | $19.73 | $20.47 | 66,300 | — | — |
| 2014-12-15 | $19.35 | $20.08 | 58,000 | — | — |
| 2014-12-12 | $19.34 | $20.07 | 32,800 | — | — |
| 2014-12-11 | $19.35 | $20.08 | 30,400 | — | — |
| 2014-12-10 | $19.30 | $20.03 | 49,300 | — | — |
| 2014-12-09 | $19.98 | $20.73 | 56,400 | — | — |
| 2014-12-08 | $19.26 | $19.99 | 23,700 | — | — |
| 2014-12-05 | $19.55 | $20.29 | 25,200 | — | — |
| 2014-12-04 | $19.43 | $20.16 | 28,400 | — | — |
| 2014-12-03 | $19.49 | $20.23 | 36,400 | — | — |
| 2014-12-02 | $19.44 | $20.17 | 28,800 | — | — |
| 2014-12-01 | $19.37 | $20.10 | 64,700 | — | — |
| 2014-11-28 | $19.21 | $19.93 | 32,900 | — | — |
| 2014-11-26 | $19.52 | $20.26 | 17,800 | — | — |
| 2014-11-25 | $19.60 | $20.34 | 45,000 | — | — |
| 2014-11-24 | $19.52 | $20.26 | 30,700 | — | — |
| 2014-11-21 | $19.62 | $20.36 | 44,500 | — | — |
| 2014-11-20 | $19.55 | $20.29 | 30,000 | — | — |
| 2014-11-19 | $19.25 | $19.98 | 45,800 | — | — |
| 2014-11-18 | $19.53 | $20.27 | 54,300 | — | — |
| 2014-11-17 | $19.57 | $20.31 | 70,300 | — | — |
| 2014-11-14 | $19.47 | $20.20 | 60,500 | — | — |
| 2014-11-13 | $19.43 | $20.16 | 75,200 | — | — |
| 2014-11-12 | $19.30 | $20.03 | 125,600 | — | — |
| 2014-11-11 | $19.01 | $19.73 | 60,600 | — | — |
| 2014-11-10 | $19.31 | $20.04 | 48,200 | — | — |
| 2014-11-07 | $19.18 | $19.88 | 38,800 | — | — |
| 2014-11-06 | $19.41 | $20.12 | 38,100 | — | — |
| 2014-11-05 | $19.47 | $20.18 | 50,100 | — | — |
| 2014-11-04 | $19.46 | $20.17 | 49,900 | — | — |
| 2014-11-03 | $19.58 | $20.29 | 69,100 | — | — |
| 2014-10-31 | $19.96 | $20.69 | 114,400 | — | — |
| 2014-10-30 | $19.49 | $20.20 | 110,500 | — | — |
| 2014-10-29 | $18.99 | $19.68 | 66,900 | — | — |
| 2014-10-28 | $19.23 | $19.93 | 103,800 | — | — |
| 2014-10-27 | $18.96 | $19.65 | 79,300 | — | — |
| 2014-10-24 | $18.89 | $19.58 | 35,200 | — | — |
| 2014-10-23 | $18.73 | $19.41 | 216,000 | — | — |
| 2014-10-22 | $18.42 | $19.09 | 37,200 | — | — |
| 2014-10-21 | $18.59 | $19.27 | 201,700 | — | — |
| 2014-10-20 | $17.91 | $18.56 | 62,600 | — | — |
| 2014-10-17 | $18.06 | $18.72 | 67,700 | — | — |
| 2014-10-16 | $18.45 | $19.12 | 38,600 | — | — |
| 2014-10-15 | $18.16 | $18.82 | 63,800 | — | — |
| 2014-10-14 | $18.22 | $18.88 | 74,700 | — | — |
| 2014-10-13 | $18.07 | $18.73 | 47,500 | — | — |
| 2014-10-10 | $17.87 | $18.52 | 96,100 | — | — |
| 2014-10-09 | $17.99 | $18.64 | 62,100 | — | — |
| 2014-10-08 | $18.04 | $18.70 | 70,800 | — | — |
| 2014-10-07 | $17.84 | $18.49 | 60,900 | — | — |
| 2014-10-06 | $17.95 | $18.60 | 114,300 | — | — |
| 2014-10-03 | $17.97 | $18.62 | 52,100 | — | — |
| 2014-10-02 | $17.66 | $18.30 | 45,700 | — | — |
| 2014-10-01 | $17.31 | $17.94 | 68,500 | — | — |
| 2014-09-30 | $17.33 | $17.96 | 56,000 | — | — |
| 2014-09-29 | $17.66 | $18.30 | 39,200 | — | — |
| 2014-09-26 | $17.73 | $18.37 | 25,300 | — | — |
| 2014-09-25 | $17.78 | $18.43 | 47,400 | — | — |
| 2014-09-24 | $18.08 | $18.74 | 60,000 | — | — |
| 2014-09-23 | $17.91 | $18.56 | 49,800 | — | — |
| 2014-09-22 | $18.22 | $18.88 | 54,200 | — | — |
| 2014-09-19 | $18.26 | $18.92 | 63,900 | — | — |
| 2014-09-18 | $18.61 | $19.29 | 59,200 | — | — |
| 2014-09-17 | $18.63 | $19.31 | 57,000 | — | — |
| 2014-09-16 | $18.57 | $19.25 | 34,300 | — | — |
| 2014-09-15 | $18.45 | $19.12 | 95,200 | — | — |
| 2014-09-12 | $18.54 | $19.21 | 65,900 | — | — |
| 2014-09-11 | $18.62 | $19.30 | 44,800 | — | — |
| 2014-09-10 | $18.60 | $19.28 | 60,400 | — | — |
| 2014-09-09 | $18.52 | $19.19 | 44,200 | — | — |
| 2014-09-08 | $18.56 | $19.23 | 102,500 | — | — |
| 2014-09-05 | $18.50 | $19.17 | 110,400 | — | — |
| 2014-09-04 | $18.41 | $19.08 | 35,700 | — | — |
| 2014-09-03 | $18.83 | $19.51 | 52,800 | — | — |
| 2014-09-02 | $18.86 | $19.55 | 84,300 | — | — |
| 2014-08-29 | $18.64 | $19.32 | 55,800 | — | — |
| 2014-08-28 | $18.52 | $19.19 | 37,600 | — | — |
| 2014-08-27 | $18.59 | $19.27 | 54,500 | — | — |
| 2014-08-26 | $18.56 | $19.23 | 38,900 | — | — |
| 2014-08-25 | $18.40 | $19.07 | 45,400 | — | — |
| 2014-08-22 | $18.49 | $19.16 | 47,500 | — | — |
| 2014-08-21 | $18.84 | $19.53 | 109,500 | — | — |
| 2014-08-20 | $18.41 | $19.08 | 60,500 | — | — |
| 2014-08-19 | $18.45 | $19.12 | 52,700 | — | — |
| 2014-08-18 | $18.59 | $19.27 | 136,200 | — | — |
| 2014-08-15 | $18.19 | $18.85 | 119,000 | — | — |
| 2014-08-14 | $18.05 | $18.71 | 103,700 | — | — |
| 2014-08-13 | $17.87 | $18.52 | 57,000 | — | — |
| 2014-08-12 | $17.77 | $18.39 | 62,900 | — | — |
| 2014-08-11 | $17.54 | $18.15 | 77,700 | — | — |
| 2014-08-08 | $17.59 | $18.20 | 85,400 | — | — |
| 2014-08-07 | $17.72 | $18.34 | 139,800 | — | — |
| 2014-08-06 | $17.88 | $18.50 | 316,400 | — | — |
| 2014-08-05 | $16.02 | $16.58 | 60,800 | — | — |
| 2014-08-04 | $16.04 | $16.60 | 72,000 | — | — |
| 2014-08-01 | $16.04 | $16.60 | 64,000 | — | — |
| 2014-07-31 | $16.13 | $16.69 | 96,800 | — | — |
| 2014-07-30 | $16.19 | $16.76 | 43,200 | — | — |
| 2014-07-29 | $16.16 | $16.72 | 73,900 | — | — |
| 2014-07-28 | $16.07 | $16.63 | 64,200 | — | — |
| 2014-07-25 | $16.09 | $16.65 | 118,300 | — | — |
| 2014-07-24 | $16.29 | $16.86 | 85,400 | — | — |
| 2014-07-23 | $16.17 | $16.73 | 57,900 | — | — |
| 2014-07-22 | $16.27 | $16.84 | 209,400 | — | — |
| 2014-07-21 | $16.00 | $16.56 | 71,800 | — | — |
| 2014-07-18 | $16.08 | $16.64 | 158,600 | — | — |
| 2014-07-17 | $16.04 | $16.60 | 140,700 | — | — |
| 2014-07-16 | $16.14 | $16.70 | 79,000 | — | — |
| 2014-07-15 | $16.20 | $16.77 | 103,400 | — | — |
| 2014-07-14 | $16.52 | $17.10 | 159,400 | — | — |
| 2014-07-11 | $16.26 | $16.83 | 95,300 | — | — |
| 2014-07-10 | $16.41 | $16.98 | 73,900 | — | — |
| 2014-07-09 | $16.53 | $17.11 | 78,400 | — | — |
| 2014-07-08 | $16.61 | $17.19 | 90,400 | — | — |
| 2014-07-07 | $16.92 | $17.51 | 59,700 | — | — |
| 2014-07-03 | $17.30 | $17.90 | 29,300 | — | — |
| 2014-07-02 | $17.33 | $17.93 | 55,700 | — | — |
| 2014-07-01 | $17.49 | $18.10 | 382,100 | — | — |
| 2014-06-30 | $17.13 | $17.73 | 124,500 | — | — |
| 2014-06-27 | $17.20 | $17.80 | 387,000 | — | — |
| 2014-06-26 | $17.21 | $17.81 | 59,400 | — | — |
| 2014-06-25 | $17.33 | $17.93 | 70,900 | — | — |
| 2014-06-24 | $17.23 | $17.83 | 39,900 | — | — |
| 2014-06-23 | $17.36 | $17.97 | 38,500 | — | — |
| 2014-06-20 | $17.44 | $18.05 | 109,200 | — | — |
| 2014-06-19 | $17.73 | $18.35 | 59,400 | — | — |
| 2014-06-18 | $17.93 | $18.56 | 90,100 | — | — |
| 2014-06-17 | $17.21 | $17.81 | 113,400 | — | — |
| 2014-06-16 | $17.23 | $17.83 | 65,400 | — | — |
| 2014-06-13 | $17.21 | $17.81 | 100,500 | — | — |
| 2014-06-12 | $17.60 | $18.21 | 133,000 | — | — |
| 2014-06-11 | $17.69 | $18.31 | 53,700 | — | — |
| 2014-06-10 | $17.68 | $18.30 | 70,600 | — | — |
| 2014-06-09 | $17.84 | $18.46 | 47,200 | — | — |
| 2014-06-06 | $17.90 | $18.52 | 49,900 | — | — |
| 2014-06-05 | $17.85 | $18.47 | 67,800 | — | — |
| 2014-06-04 | $17.66 | $18.28 | 92,800 | — | — |
| 2014-06-03 | $17.33 | $17.93 | 121,800 | — | — |
| 2014-06-02 | $17.96 | $18.59 | 129,200 | — | — |
| 2014-05-30 | $18.37 | $19.01 | 131,800 | — | — |
| 2014-05-29 | $18.32 | $18.96 | 213,200 | — | — |
| 2014-05-28 | $18.44 | $19.08 | 156,500 | — | — |
| 2014-05-27 | $17.90 | $18.52 | 191,800 | — | — |
| 2014-05-23 | $17.30 | $17.90 | 168,500 | — | — |
| 2014-05-22 | $17.21 | $17.81 | 135,500 | — | — |
| 2014-05-21 | $17.00 | $17.59 | 180,200 | — | — |
| 2014-05-20 | $16.73 | $17.31 | 161,700 | — | — |
| 2014-05-19 | $16.88 | $17.47 | 129,100 | — | — |
| 2014-05-16 | $16.91 | $17.50 | 148,200 | — | — |
| 2014-05-15 | $16.86 | $17.45 | 235,500 | — | — |
| 2014-05-14 | $16.67 | $17.25 | 254,100 | — | — |
| 2014-05-13 | $15.81 | $16.36 | 78,000 | — | — |
| 2014-05-12 | $16.04 | $16.57 | 94,200 | — | — |
| 2014-05-09 | $15.66 | $16.18 | 98,900 | — | — |
| 2014-05-08 | $15.62 | $16.14 | 161,300 | — | — |
| 2014-05-07 | $15.79 | $16.32 | 120,500 | — | — |
| 2014-05-06 | $15.98 | $16.51 | 82,100 | — | — |
| 2014-05-05 | $16.18 | $16.72 | 78,800 | — | — |
| 2014-05-02 | $16.23 | $16.77 | 96,300 | — | — |
| 2014-05-01 | $16.12 | $16.66 | 193,700 | — | — |
| 2014-04-30 | $16.09 | $16.63 | 360,000 | — | — |
| 2014-04-29 | $16.03 | $16.56 | 166,600 | — | — |
| 2014-04-28 | $16.34 | $16.88 | 346,100 | — | — |
| 2014-04-25 | $16.96 | $17.52 | 198,300 | — | — |
| 2014-04-24 | $17.02 | $17.59 | 332,100 | — | — |
| 2014-04-23 | $17.04 | $17.61 | 81,600 | — | — |
| 2014-04-22 | $17.34 | $17.92 | 67,800 | — | — |
| 2014-04-21 | $17.37 | $17.95 | 118,000 | — | — |
| 2014-04-17 | $17.60 | $18.19 | 250,500 | — | — |
| 2014-04-16 | $17.44 | $18.02 | 94,100 | — | — |
| 2014-04-15 | $17.30 | $17.88 | 141,500 | — | — |
| 2014-04-14 | $17.33 | $17.91 | 127,100 | — | — |
| 2014-04-11 | $17.56 | $18.14 | 193,900 | — | — |
| 2014-04-10 | $17.85 | $18.44 | 154,600 | — | — |
| 2014-04-09 | $18.24 | $18.85 | 235,600 | — | — |
| 2014-04-08 | $18.09 | $18.69 | 357,800 | — | — |
| 2014-04-07 | $17.78 | $18.37 | 275,600 | — | — |
| 2014-04-04 | $17.99 | $18.59 | 124,700 | — | — |
| 2014-04-03 | $18.32 | $18.93 | 249,900 | — | — |
| 2014-04-02 | $18.33 | $18.94 | 102,800 | — | — |
| 2014-04-01 | $18.27 | $18.88 | 123,100 | — | — |
| 2014-03-31 | $18.24 | $18.85 | 180,300 | — | — |
| 2014-03-28 | $17.59 | $18.18 | 97,900 | — | — |
| 2014-03-27 | $17.65 | $18.24 | 155,200 | — | — |
| 2014-03-26 | $17.84 | $18.43 | 261,900 | — | — |
| 2014-03-25 | $17.82 | $18.41 | 205,200 | — | — |
| 2014-03-24 | $17.36 | $17.94 | 160,300 | — | — |
| 2014-03-21 | $17.61 | $18.20 | 275,800 | — | — |
| 2014-03-20 | $17.72 | $18.31 | 361,800 | — | — |
| 2014-03-19 | $17.72 | $18.31 | 274,700 | — | — |
| 2014-03-18 | $18.33 | $18.94 | 928,500 | — | — |
| 2014-03-17 | $18.03 | $18.63 | 728,200 | — | — |
| 2014-03-14 | $17.13 | $17.70 | 1,165,400 | — | — |
| 2014-03-13 | $17.03 | $17.60 | 2,073,400 | — | — |
| 2014-03-12 | $18.67 | $19.29 | 217,800 | — | — |
| 2014-03-11 | $19.02 | $19.65 | 144,400 | — | — |
| 2014-03-10 | $19.23 | $19.87 | 252,500 | — | — |
| 2014-03-07 | $19.83 | $20.49 | 143,100 | — | — |
| 2014-03-06 | $19.47 | $20.12 | 275,200 | — | — |
| 2014-03-05 | $20.71 | $21.40 | 84,000 | — | — |
| 2014-03-04 | $20.85 | $21.54 | 74,000 | — | — |
| 2014-03-03 | $20.49 | $21.17 | 54,800 | — | — |
| 2014-02-28 | $20.43 | $21.11 | 37,500 | — | — |
| 2014-02-27 | $20.47 | $21.15 | 62,300 | — | — |
| 2014-02-26 | $20.38 | $21.06 | 67,000 | — | — |
| 2014-02-25 | $20.26 | $20.93 | 71,300 | — | — |
| 2014-02-24 | $20.40 | $21.08 | 51,000 | — | — |
| 2014-02-21 | $20.64 | $21.33 | 77,900 | — | — |
| 2014-02-20 | $21.03 | $21.73 | 37,300 | — | — |
| 2014-02-19 | $20.98 | $21.68 | 47,500 | — | — |
| 2014-02-18 | $21.14 | $21.84 | 31,900 | — | — |
| 2014-02-14 | $20.94 | $21.64 | 36,800 | — | — |
| 2014-02-13 | $20.89 | $21.59 | 43,400 | — | — |
| 2014-02-12 | $20.98 | $21.68 | 62,000 | — | — |
| 2014-02-11 | $20.75 | $21.44 | 43,400 | — | — |
| 2014-02-10 | $20.42 | $21.07 | 40,900 | — | — |
| 2014-02-07 | $20.61 | $21.27 | 101,500 | — | — |
| 2014-02-06 | $20.30 | $20.95 | 55,000 | — | — |
| 2014-02-05 | $20.37 | $21.02 | 111,300 | — | — |
| 2014-02-04 | $21.00 | $21.67 | 143,700 | — | — |
| 2014-02-03 | $20.16 | $20.81 | 109,900 | — | — |
| 2014-01-31 | $21.40 | $22.09 | 107,900 | — | — |
| 2014-01-30 | $21.02 | $21.69 | 79,200 | — | — |
| 2014-01-29 | $20.53 | $21.19 | 73,500 | — | — |
| 2014-01-28 | $20.80 | $21.47 | 83,900 | — | — |
| 2014-01-27 | $20.63 | $21.29 | 57,400 | — | — |
| 2014-01-24 | $21.09 | $21.77 | 58,200 | — | — |
| 2014-01-23 | $21.91 | $22.61 | 135,800 | — | — |
| 2014-01-22 | $21.92 | $22.62 | 230,200 | — | — |
| 2014-01-21 | $21.58 | $22.27 | 183,400 | — | — |
| 2014-01-17 | $21.79 | $22.49 | 73,600 | — | — |
| 2014-01-16 | $21.79 | $22.49 | 123,700 | — | — |
| 2014-01-15 | $21.72 | $22.42 | 171,700 | — | — |
| 2014-01-14 | $21.86 | $22.56 | 245,700 | — | — |
| 2014-01-13 | $21.44 | $22.13 | 192,300 | — | — |
| 2014-01-10 | $20.86 | $21.53 | 187,500 | — | — |
| 2014-01-09 | $20.48 | $21.14 | 195,000 | — | — |
| 2014-01-08 | $20.40 | $21.05 | 167,100 | — | — |
| 2014-01-07 | $20.48 | $21.14 | 155,800 | — | — |
| 2014-01-06 | $20.29 | $20.94 | 190,500 | — | — |
| 2014-01-03 | $20.37 | $21.02 | 145,100 | — | — |
| 2014-01-02 | $20.30 | $20.95 | 164,500 | — | — |