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
- 2012-03-14 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 | $19.46 | $19.46 | 90,600 | — | — |
| 2014-12-30 | $20.05 | $20.05 | 152,600 | — | — |
| 2014-12-29 | $19.22 | $19.22 | 117,100 | — | — |
| 2014-12-26 | $18.98 | $18.98 | 75,800 | — | — |
| 2014-12-24 | $18.88 | $18.88 | 49,500 | — | — |
| 2014-12-23 | $19.05 | $19.05 | 129,600 | — | — |
| 2014-12-22 | $18.82 | $18.82 | 92,200 | — | — |
| 2014-12-19 | $18.84 | $18.84 | 219,200 | — | — |
| 2014-12-18 | $18.84 | $18.84 | 139,300 | — | — |
| 2014-12-17 | $19.00 | $19.00 | 155,400 | — | — |
| 2014-12-16 | $18.49 | $18.49 | 170,300 | — | — |
| 2014-12-15 | $18.36 | $18.36 | 117,000 | — | — |
| 2014-12-12 | $18.17 | $18.17 | 72,900 | — | — |
| 2014-12-11 | $18.35 | $18.35 | 94,900 | — | — |
| 2014-12-10 | $18.25 | $18.25 | 130,800 | — | — |
| 2014-12-09 | $18.71 | $18.71 | 101,700 | — | — |
| 2014-12-08 | $18.72 | $18.72 | 204,600 | — | — |
| 2014-12-05 | $19.15 | $19.15 | 115,900 | — | — |
| 2014-12-04 | $18.78 | $18.78 | 158,800 | — | — |
| 2014-12-03 | $18.58 | $18.58 | 84,600 | — | — |
| 2014-12-02 | $18.37 | $18.37 | 232,400 | — | — |
| 2014-12-01 | $17.50 | $17.50 | 106,400 | — | — |
| 2014-11-28 | $18.00 | $18.00 | 32,900 | — | — |
| 2014-11-26 | $18.30 | $18.30 | 57,000 | — | — |
| 2014-11-25 | $18.35 | $18.35 | 78,500 | — | — |
| 2014-11-24 | $18.27 | $18.27 | 78,100 | — | — |
| 2014-11-21 | $18.06 | $18.06 | 64,400 | — | — |
| 2014-11-20 | $18.07 | $18.07 | 41,400 | — | — |
| 2014-11-19 | $18.19 | $18.19 | 84,700 | — | — |
| 2014-11-18 | $18.51 | $18.51 | 39,200 | — | — |
| 2014-11-17 | $18.30 | $18.30 | 32,200 | — | — |
| 2014-11-14 | $18.60 | $18.60 | 24,800 | — | — |
| 2014-11-13 | $18.85 | $18.85 | 28,800 | — | — |
| 2014-11-12 | $19.07 | $19.07 | 40,300 | — | — |
| 2014-11-11 | $18.87 | $18.87 | 55,500 | — | — |
| 2014-11-10 | $19.13 | $19.13 | 68,700 | — | — |
| 2014-11-07 | $19.03 | $19.03 | 51,000 | — | — |
| 2014-11-06 | $19.09 | $19.09 | 73,900 | — | — |
| 2014-11-05 | $18.98 | $18.98 | 54,100 | — | — |
| 2014-11-04 | $19.12 | $19.12 | 37,800 | — | — |
| 2014-11-03 | $19.16 | $19.16 | 74,700 | — | — |
| 2014-10-31 | $19.10 | $19.10 | 94,000 | — | — |
| 2014-10-30 | $18.89 | $18.89 | 121,800 | — | — |
| 2014-10-29 | $19.09 | $19.09 | 89,000 | — | — |
| 2014-10-28 | $18.87 | $18.87 | 150,500 | — | — |
| 2014-10-27 | $18.49 | $18.49 | 64,000 | — | — |
| 2014-10-24 | $18.30 | $18.30 | 108,600 | — | — |
| 2014-10-23 | $18.64 | $18.64 | 128,800 | — | — |
| 2014-10-22 | $18.25 | $18.25 | 98,800 | — | — |
| 2014-10-21 | $18.21 | $18.21 | 141,800 | — | — |
| 2014-10-20 | $17.52 | $17.52 | 162,000 | — | — |
| 2014-10-17 | $17.58 | $17.58 | 160,000 | — | — |
| 2014-10-16 | $17.80 | $17.80 | 70,800 | — | — |
| 2014-10-15 | $17.39 | $17.39 | 84,500 | — | — |
| 2014-10-14 | $17.40 | $17.40 | 125,700 | — | — |
| 2014-10-13 | $17.61 | $17.61 | 198,500 | — | — |
| 2014-10-10 | $17.60 | $17.60 | 128,300 | — | — |
| 2014-10-09 | $17.83 | $17.83 | 135,200 | — | — |
| 2014-10-08 | $18.56 | $18.56 | 96,600 | — | — |
| 2014-10-07 | $18.07 | $18.07 | 79,200 | — | — |
| 2014-10-06 | $18.30 | $18.30 | 70,800 | — | — |
| 2014-10-03 | $18.48 | $18.48 | 166,000 | — | — |
| 2014-10-02 | $18.39 | $18.39 | 90,600 | — | — |
| 2014-10-01 | $18.22 | $18.22 | 223,500 | — | — |
| 2014-09-30 | $17.96 | $17.96 | 206,400 | — | — |
| 2014-09-29 | $18.11 | $18.11 | 146,800 | — | — |
| 2014-09-26 | $18.17 | $18.17 | 42,900 | — | — |
| 2014-09-25 | $18.20 | $18.20 | 94,000 | — | — |
| 2014-09-24 | $18.45 | $18.45 | 81,700 | — | — |
| 2014-09-23 | $18.68 | $18.68 | 118,400 | — | — |
| 2014-09-22 | $18.68 | $18.68 | 63,500 | — | — |
| 2014-09-19 | $19.00 | $19.00 | 123,000 | — | — |
| 2014-09-18 | $18.90 | $18.90 | 44,900 | — | — |
| 2014-09-17 | $18.70 | $18.70 | 73,600 | — | — |
| 2014-09-16 | $18.38 | $18.38 | 77,700 | — | — |
| 2014-09-15 | $18.52 | $18.52 | 57,300 | — | — |
| 2014-09-12 | $18.65 | $18.65 | 75,100 | — | — |
| 2014-09-11 | $18.56 | $18.56 | 71,800 | — | — |
| 2014-09-10 | $18.60 | $18.60 | 89,600 | — | — |
| 2014-09-09 | $18.35 | $18.35 | 125,000 | — | — |
| 2014-09-08 | $18.31 | $18.31 | 118,700 | — | — |
| 2014-09-05 | $17.86 | $17.86 | 115,100 | — | — |
| 2014-09-04 | $18.13 | $18.13 | 25,000 | — | — |
| 2014-09-03 | $18.44 | $18.44 | 84,500 | — | — |
| 2014-09-02 | $18.81 | $18.81 | 40,500 | — | — |
| 2014-08-29 | $18.58 | $18.58 | 46,100 | — | — |
| 2014-08-28 | $18.59 | $18.59 | 47,600 | — | — |
| 2014-08-27 | $19.00 | $19.00 | 49,200 | — | — |
| 2014-08-26 | $19.06 | $19.06 | 136,200 | — | — |
| 2014-08-25 | $18.61 | $18.61 | 58,800 | — | — |
| 2014-08-22 | $18.77 | $18.77 | 88,100 | — | — |
| 2014-08-21 | $18.61 | $18.61 | 58,500 | — | — |
| 2014-08-20 | $18.55 | $18.55 | 110,400 | — | — |
| 2014-08-19 | $18.91 | $18.91 | 127,100 | — | — |
| 2014-08-18 | $19.08 | $19.08 | 90,700 | — | — |
| 2014-08-15 | $19.09 | $19.09 | 137,300 | — | — |
| 2014-08-14 | $19.10 | $19.10 | 51,100 | — | — |
| 2014-08-13 | $19.17 | $19.17 | 138,900 | — | — |
| 2014-08-12 | $19.10 | $19.10 | 66,400 | — | — |
| 2014-08-11 | $19.12 | $19.12 | 193,300 | — | — |
| 2014-08-08 | $19.01 | $19.01 | 69,500 | — | — |
| 2014-08-07 | $19.00 | $19.00 | 81,900 | — | — |
| 2014-08-06 | $19.09 | $19.09 | 118,700 | — | — |
| 2014-08-05 | $19.15 | $19.15 | 212,800 | — | — |
| 2014-08-04 | $19.10 | $19.10 | 199,400 | — | — |
| 2014-08-01 | $19.15 | $19.15 | 230,400 | — | — |
| 2014-07-31 | $18.96 | $18.96 | 99,500 | — | — |
| 2014-07-30 | $19.09 | $19.09 | 39,600 | — | — |
| 2014-07-29 | $19.07 | $19.07 | 74,100 | — | — |
| 2014-07-28 | $19.08 | $19.08 | 114,900 | — | — |
| 2014-07-25 | $19.14 | $19.14 | 80,300 | — | — |
| 2014-07-24 | $19.26 | $19.26 | 96,400 | — | — |
| 2014-07-23 | $19.23 | $19.23 | 119,000 | — | — |
| 2014-07-22 | $18.44 | $18.44 | 115,100 | — | — |
| 2014-07-21 | $18.66 | $18.66 | 39,200 | — | — |
| 2014-07-18 | $18.78 | $18.78 | 103,700 | — | — |
| 2014-07-17 | $18.90 | $18.90 | 116,000 | — | — |
| 2014-07-16 | $19.14 | $19.14 | 76,600 | — | — |
| 2014-07-15 | $19.22 | $19.22 | 95,600 | — | — |
| 2014-07-14 | $19.06 | $19.06 | 60,600 | — | — |
| 2014-07-11 | $19.22 | $19.22 | 46,800 | — | — |
| 2014-07-10 | $19.51 | $19.51 | 71,400 | — | — |
| 2014-07-09 | $19.83 | $19.83 | 76,000 | — | — |
| 2014-07-08 | $19.99 | $19.99 | 126,800 | — | — |
| 2014-07-07 | $20.10 | $20.10 | 97,200 | — | — |
| 2014-07-03 | $20.28 | $20.28 | 39,900 | — | — |
| 2014-07-02 | $20.28 | $20.28 | 76,700 | — | — |
| 2014-07-01 | $20.40 | $20.40 | 115,300 | — | — |
| 2014-06-30 | $20.01 | $20.01 | 132,000 | — | — |
| 2014-06-27 | $19.93 | $19.93 | 503,700 | — | — |
| 2014-06-26 | $19.83 | $19.83 | 72,100 | — | — |
| 2014-06-25 | $19.76 | $19.76 | 60,000 | — | — |
| 2014-06-24 | $19.73 | $19.73 | 102,600 | — | — |
| 2014-06-23 | $19.66 | $19.66 | 81,700 | — | — |
| 2014-06-20 | $19.52 | $19.52 | 141,100 | — | — |
| 2014-06-19 | $19.40 | $19.40 | 63,400 | — | — |
| 2014-06-18 | $19.50 | $19.50 | 249,600 | — | — |
| 2014-06-17 | $19.43 | $19.43 | 94,900 | — | — |
| 2014-06-16 | $19.37 | $19.37 | 89,500 | — | — |
| 2014-06-13 | $19.40 | $19.40 | 73,400 | — | — |
| 2014-06-12 | $19.47 | $19.47 | 73,800 | — | — |
| 2014-06-11 | $19.83 | $19.83 | 109,200 | — | — |
| 2014-06-10 | $20.21 | $20.21 | 148,800 | — | — |
| 2014-06-09 | $20.23 | $20.23 | 214,000 | — | — |
| 2014-06-06 | $20.11 | $20.11 | 140,900 | — | — |
| 2014-06-05 | $20.05 | $20.05 | 170,200 | — | — |
| 2014-06-04 | $19.48 | $19.48 | 281,700 | — | — |
| 2014-06-03 | $19.32 | $19.32 | 161,200 | — | — |
| 2014-06-02 | $19.19 | $19.19 | 127,900 | — | — |
| 2014-05-30 | $19.00 | $19.00 | 497,700 | — | — |
| 2014-05-29 | $19.11 | $19.11 | 124,700 | — | — |
| 2014-05-28 | $19.27 | $19.27 | 107,400 | — | — |
| 2014-05-27 | $19.37 | $19.37 | 198,700 | — | — |
| 2014-05-23 | $19.33 | $19.33 | 66,000 | — | — |
| 2014-05-22 | $19.25 | $19.25 | 117,100 | — | — |
| 2014-05-21 | $18.93 | $18.93 | 120,670 | — | — |
| 2014-05-20 | $18.92 | $18.92 | 110,990 | — | — |
| 2014-05-19 | $19.08 | $19.08 | 77,330 | — | — |
| 2014-05-16 | $18.98 | $18.98 | 122,320 | — | — |
| 2014-05-15 | $18.85 | $18.85 | 116,930 | — | — |
| 2014-05-14 | $18.99 | $18.99 | 144,320 | — | — |
| 2014-05-13 | $19.80 | $19.80 | 582,230 | — | — |
| 2014-05-12 | $20.11 | $20.11 | 162,580 | — | — |
| 2014-05-09 | $20.02 | $20.02 | 122,540 | — | — |
| 2014-05-08 | $19.86 | $19.86 | 94,710 | — | — |
| 2014-05-07 | $19.92 | $19.92 | 97,350 | — | — |
| 2014-05-06 | $19.86 | $19.86 | 128,590 | — | — |
| 2014-05-05 | $20.20 | $20.20 | 193,380 | — | — |
| 2014-05-02 | $20.05 | $20.05 | 133,210 | — | — |
| 2014-05-01 | $20.00 | $20.00 | 133,320 | — | — |
| 2014-04-30 | $20.03 | $20.03 | 165,110 | — | — |
| 2014-04-29 | $19.99 | $19.99 | 100,760 | — | — |
| 2014-04-28 | $19.85 | $19.85 | 142,010 | — | — |
| 2014-04-25 | $20.32 | $20.32 | 462,550 | — | — |
| 2014-04-24 | $20.64 | $20.64 | 82,610 | — | — |
| 2014-04-23 | $20.61 | $20.61 | 136,180 | — | — |
| 2014-04-22 | $20.63 | $20.63 | 235,510 | — | — |
| 2014-04-21 | $21.16 | $21.16 | 129,580 | — | — |
| 2014-04-17 | $20.88 | $20.88 | 248,490 | — | — |
| 2014-04-16 | $20.39 | $20.39 | 121,660 | — | — |
| 2014-04-15 | $20.24 | $20.24 | 234,190 | — | — |
| 2014-04-14 | $19.95 | $19.95 | 102,410 | — | — |
| 2014-04-11 | $19.77 | $19.77 | 148,170 | — | — |
| 2014-04-10 | $19.86 | $19.86 | 151,030 | — | — |
| 2014-04-09 | $20.26 | $20.26 | 137,610 | — | — |
| 2014-04-08 | $20.27 | $20.27 | 191,950 | — | — |
| 2014-04-07 | $19.79 | $19.79 | 113,740 | — | — |
| 2014-04-04 | $19.86 | $19.86 | 255,200 | — | — |
| 2014-04-03 | $19.64 | $19.64 | 145,530 | — | — |
| 2014-04-02 | $19.64 | $19.64 | 222,310 | — | — |
| 2014-04-01 | $19.35 | $19.35 | 85,360 | — | — |
| 2014-03-31 | $18.97 | $18.97 | 287,100 | — | — |
| 2014-03-28 | $18.41 | $18.41 | 70,400 | — | — |
| 2014-03-27 | $18.77 | $18.77 | 101,860 | — | — |
| 2014-03-26 | $18.95 | $18.95 | 80,740 | — | — |
| 2014-03-25 | $19.35 | $19.35 | 72,600 | — | — |
| 2014-03-24 | $19.34 | $19.34 | 113,960 | — | — |
| 2014-03-21 | $19.35 | $19.35 | 185,020 | — | — |
| 2014-03-20 | $19.46 | $19.46 | 136,840 | — | — |
| 2014-03-19 | $19.05 | $19.05 | 141,130 | — | — |
| 2014-03-18 | $18.82 | $18.82 | 327,910 | — | — |
| 2014-03-17 | $18.49 | $18.49 | 167,090 | — | — |
| 2014-03-14 | $18.09 | $18.09 | 108,570 | — | — |
| 2014-03-13 | $17.98 | $17.98 | 91,190 | — | — |
| 2014-03-12 | $17.96 | $17.96 | 57,420 | — | — |
| 2014-03-11 | $17.92 | $17.92 | 87,890 | — | — |
| 2014-03-10 | $18.15 | $18.15 | 68,640 | — | — |
| 2014-03-07 | $18.05 | $18.05 | 49,500 | — | — |
| 2014-03-06 | $17.73 | $17.73 | 81,620 | — | — |
| 2014-03-05 | $18.28 | $18.28 | 83,820 | — | — |
| 2014-03-04 | $18.05 | $18.05 | 209,440 | — | — |
| 2014-03-03 | $17.74 | $17.74 | 59,620 | — | — |
| 2014-02-28 | $17.97 | $17.97 | 238,810 | — | — |
| 2014-02-27 | $17.78 | $17.78 | 141,350 | — | — |
| 2014-02-26 | $17.73 | $17.73 | 68,200 | — | — |
| 2014-02-25 | $17.83 | $17.83 | 113,300 | — | — |
| 2014-02-24 | $17.83 | $17.83 | 129,910 | — | — |
| 2014-02-21 | $17.65 | $17.65 | 97,900 | — | — |
| 2014-02-20 | $17.65 | $17.65 | 70,290 | — | — |
| 2014-02-19 | $17.65 | $17.65 | 92,950 | — | — |
| 2014-02-18 | $18.01 | $18.01 | 118,140 | — | — |
| 2014-02-14 | $17.87 | $17.87 | 123,530 | — | — |
| 2014-02-13 | $17.81 | $17.81 | 41,690 | — | — |
| 2014-02-12 | $17.75 | $17.75 | 97,240 | — | — |
| 2014-02-11 | $17.84 | $17.84 | 73,040 | — | — |
| 2014-02-10 | $17.65 | $17.65 | 53,570 | — | — |
| 2014-02-07 | $17.70 | $17.70 | 111,540 | — | — |
| 2014-02-06 | $17.52 | $17.52 | 115,610 | — | — |
| 2014-02-05 | $17.58 | $17.58 | 130,350 | — | — |
| 2014-02-04 | $17.75 | $17.75 | 172,920 | — | — |
| 2014-02-03 | $17.81 | $17.81 | 131,450 | — | — |
| 2014-01-31 | $18.44 | $18.44 | 87,890 | — | — |
| 2014-01-30 | $18.56 | $18.56 | 78,760 | — | — |
| 2014-01-29 | $18.55 | $18.55 | 207,350 | — | — |
| 2014-01-28 | $18.38 | $18.38 | 759,330 | — | — |
| 2014-01-27 | $18.19 | $18.19 | 328,680 | — | — |
| 2014-01-24 | $18.13 | $18.13 | 505,670 | — | — |
| 2014-01-23 | $18.79 | $18.79 | 273,790 | — | — |
| 2014-01-22 | $17.88 | $17.88 | 81,620 | — | — |
| 2014-01-21 | $17.95 | $17.95 | 84,370 | — | — |
| 2014-01-17 | $17.99 | $17.99 | 101,640 | — | — |
| 2014-01-16 | $18.32 | $18.32 | 56,320 | — | — |
| 2014-01-15 | $18.65 | $18.65 | 89,100 | — | — |
| 2014-01-14 | $18.44 | $18.44 | 47,080 | — | — |
| 2014-01-13 | $18.21 | $18.21 | 89,100 | — | — |
| 2014-01-10 | $18.31 | $18.31 | 136,180 | — | — |
| 2014-01-09 | $18.51 | $18.51 | 57,090 | — | — |
| 2014-01-08 | $18.56 | $18.56 | 69,190 | — | — |
| 2014-01-07 | $18.56 | $18.56 | 85,690 | — | — |
| 2014-01-06 | $18.25 | $18.25 | 129,800 | — | — |
| 2014-01-03 | $18.68 | $18.68 | 74,800 | — | — |
| 2014-01-02 | $18.55 | $18.55 | 76,450 | — | — |