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
- 1994-12-16 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 | $39.23 | 32,100 | — | — |
| 2014-12-30 | $19.15 | $39.54 | 51,800 | — | — |
| 2014-12-29 | $19.22 | $39.68 | 65,100 | — | — |
| 2014-12-26 | $19.93 | $41.15 | 78,100 | — | — |
| 2014-12-24 | $19.40 | $40.05 | 41,400 | — | — |
| 2014-12-23 | $18.99 | $39.21 | 58,600 | — | — |
| 2014-12-22 | $18.75 | $38.71 | 58,000 | — | — |
| 2014-12-19 | $18.34 | $37.87 | 60,800 | — | — |
| 2014-12-18 | $17.93 | $37.02 | 43,300 | — | — |
| 2014-12-17 | $17.54 | $36.21 | 76,700 | — | — |
| 2014-12-16 | $17.45 | $36.03 | 89,400 | — | — |
| 2014-12-15 | $17.71 | $36.56 | 84,500 | — | — |
| 2014-12-12 | $17.24 | $35.59 | 96,600 | — | — |
| 2014-12-11 | $17.04 | $35.18 | 55,800 | — | — |
| 2014-12-10 | $17.04 | $35.18 | 92,500 | — | — |
| 2014-12-09 | $17.13 | $35.37 | 36,900 | — | — |
| 2014-12-08 | $17.00 | $35.10 | 81,600 | — | — |
| 2014-12-05 | $16.91 | $34.91 | 33,000 | — | — |
| 2014-12-04 | $16.90 | $34.89 | 64,500 | — | — |
| 2014-12-03 | $17.19 | $35.49 | 86,500 | — | — |
| 2014-12-02 | $16.82 | $34.73 | 99,300 | — | — |
| 2014-12-01 | $17.06 | $35.22 | 95,200 | — | — |
| 2014-11-28 | $17.20 | $35.51 | 31,800 | — | — |
| 2014-11-26 | $17.50 | $36.13 | 21,800 | — | — |
| 2014-11-25 | $17.53 | $36.19 | 77,600 | — | — |
| 2014-11-24 | $17.54 | $36.21 | 87,000 | — | — |
| 2014-11-21 | $17.45 | $36.03 | 72,800 | — | — |
| 2014-11-20 | $17.38 | $35.88 | 35,700 | — | — |
| 2014-11-19 | $17.45 | $36.03 | 35,100 | — | — |
| 2014-11-18 | $17.59 | $36.32 | 32,600 | — | — |
| 2014-11-17 | $17.55 | $36.23 | 54,100 | — | — |
| 2014-11-14 | $17.61 | $36.36 | 66,500 | — | — |
| 2014-11-13 | $17.84 | $36.83 | 73,900 | — | — |
| 2014-11-12 | $18.47 | $38.13 | 42,800 | — | — |
| 2014-11-11 | $18.70 | $38.61 | 48,300 | — | — |
| 2014-11-10 | $18.62 | $38.44 | 50,700 | — | — |
| 2014-11-07 | $18.50 | $38.20 | 45,200 | — | — |
| 2014-11-06 | $18.46 | $38.11 | 22,700 | — | — |
| 2014-11-05 | $18.31 | $37.80 | 22,400 | — | — |
| 2014-11-04 | $18.47 | $38.13 | 68,800 | — | — |
| 2014-11-03 | $18.30 | $37.78 | 45,000 | — | — |
| 2014-10-31 | $18.19 | $37.56 | 85,800 | — | — |
| 2014-10-30 | $17.99 | $37.14 | 26,200 | — | — |
| 2014-10-29 | $18.06 | $37.29 | 90,400 | — | — |
| 2014-10-28 | $18.00 | $37.16 | 79,400 | — | — |
| 2014-10-27 | $17.98 | $37.12 | 39,600 | — | — |
| 2014-10-24 | $18.16 | $37.49 | 77,200 | — | — |
| 2014-10-23 | $18.03 | $37.23 | 41,000 | — | — |
| 2014-10-22 | $18.01 | $37.18 | 26,800 | — | — |
| 2014-10-21 | $18.01 | $37.18 | 58,500 | — | — |
| 2014-10-20 | $17.88 | $36.92 | 31,900 | — | — |
| 2014-10-17 | $18.18 | $37.54 | 40,900 | — | — |
| 2014-10-16 | $18.06 | $37.29 | 35,600 | — | — |
| 2014-10-15 | $17.51 | $36.15 | 39,400 | — | — |
| 2014-10-14 | $17.60 | $36.34 | 52,000 | — | — |
| 2014-10-13 | $17.65 | $36.44 | 31,300 | — | — |
| 2014-10-10 | $17.57 | $36.28 | 44,200 | — | — |
| 2014-10-09 | $17.85 | $36.85 | 32,900 | — | — |
| 2014-10-08 | $18.29 | $37.76 | 45,400 | — | — |
| 2014-10-07 | $17.76 | $36.67 | 44,500 | — | — |
| 2014-10-06 | $17.78 | $36.71 | 20,100 | — | — |
| 2014-10-03 | $17.97 | $37.10 | 27,700 | — | — |
| 2014-10-02 | $17.96 | $37.08 | 80,900 | — | — |
| 2014-10-01 | $18.24 | $37.66 | 47,100 | — | — |
| 2014-09-30 | $18.54 | $38.28 | 53,400 | — | — |
| 2014-09-29 | $18.87 | $38.96 | 33,500 | — | — |
| 2014-09-26 | $19.06 | $39.35 | 51,900 | — | — |
| 2014-09-25 | $18.81 | $38.84 | 61,800 | — | — |
| 2014-09-24 | $19.42 | $40.10 | 54,200 | — | — |
| 2014-09-23 | $19.05 | $39.33 | 36,500 | — | — |
| 2014-09-22 | $19.11 | $39.46 | 32,900 | — | — |
| 2014-09-19 | $19.45 | $40.16 | 55,400 | — | — |
| 2014-09-18 | $19.81 | $40.90 | 43,800 | — | — |
| 2014-09-17 | $19.88 | $41.05 | 17,300 | — | — |
| 2014-09-16 | $20.05 | $41.40 | 46,600 | — | — |
| 2014-09-15 | $19.79 | $40.86 | 42,600 | — | — |
| 2014-09-12 | $20.10 | $41.50 | 30,500 | — | — |
| 2014-09-11 | $20.25 | $41.81 | 50,200 | — | — |
| 2014-09-10 | $20.18 | $41.66 | 45,200 | — | — |
| 2014-09-09 | $20.32 | $41.95 | 20,200 | — | — |
| 2014-09-08 | $20.35 | $42.02 | 13,400 | — | — |
| 2014-09-05 | $20.57 | $42.47 | 22,900 | — | — |
| 2014-09-04 | $20.47 | $42.26 | 34,400 | — | — |
| 2014-09-03 | $20.56 | $42.45 | 31,600 | — | — |
| 2014-09-02 | $20.73 | $42.80 | 19,000 | — | — |
| 2014-08-29 | $20.67 | $42.68 | 26,300 | — | — |
| 2014-08-28 | $20.65 | $42.63 | 18,700 | — | — |
| 2014-08-27 | $20.60 | $42.53 | 27,900 | — | — |
| 2014-08-26 | $20.69 | $42.72 | 20,100 | — | — |
| 2014-08-25 | $20.64 | $42.61 | 20,400 | — | — |
| 2014-08-22 | $20.73 | $42.80 | 99,200 | — | — |
| 2014-08-21 | $20.73 | $42.80 | 84,900 | — | — |
| 2014-08-20 | $20.50 | $42.33 | 19,900 | — | — |
| 2014-08-19 | $20.58 | $42.49 | 43,500 | — | — |
| 2014-08-18 | $20.51 | $42.35 | 37,600 | — | — |
| 2014-08-15 | $20.50 | $42.33 | 45,900 | — | — |
| 2014-08-14 | $20.48 | $42.28 | 22,800 | — | — |
| 2014-08-13 | $20.49 | $42.30 | 53,900 | — | — |
| 2014-08-12 | $20.14 | $41.58 | 34,400 | — | — |
| 2014-08-11 | $20.20 | $41.71 | 64,600 | — | — |
| 2014-08-08 | $20.02 | $41.33 | 50,000 | — | — |
| 2014-08-07 | $20.03 | $41.35 | 21,400 | — | — |
| 2014-08-06 | $20.31 | $41.93 | 13,500 | — | — |
| 2014-08-05 | $20.31 | $41.93 | 25,500 | — | — |
| 2014-08-04 | $20.56 | $42.45 | 61,500 | — | — |
| 2014-08-01 | $20.53 | $42.39 | 31,800 | — | — |
| 2014-07-31 | $20.47 | $42.26 | 31,400 | — | — |
| 2014-07-30 | $20.46 | $42.24 | 26,300 | — | — |
| 2014-07-29 | $20.54 | $42.41 | 27,900 | — | — |
| 2014-07-28 | $21.21 | $43.79 | 75,300 | — | — |
| 2014-07-25 | $20.89 | $43.13 | 11,400 | — | — |
| 2014-07-24 | $21.13 | $43.63 | 28,000 | — | — |
| 2014-07-23 | $21.32 | $44.02 | 22,300 | — | — |
| 2014-07-22 | $21.64 | $44.68 | 57,500 | — | — |
| 2014-07-21 | $21.57 | $44.53 | 21,900 | — | — |
| 2014-07-18 | $21.22 | $43.81 | 15,200 | — | — |
| 2014-07-17 | $21.01 | $43.38 | 38,300 | — | — |
| 2014-07-16 | $20.71 | $42.76 | 33,300 | — | — |
| 2014-07-15 | $21.02 | $43.40 | 139,900 | — | — |
| 2014-07-14 | $20.56 | $42.45 | 37,100 | — | — |
| 2014-07-11 | $20.76 | $42.86 | 25,700 | — | — |
| 2014-07-10 | $21.03 | $43.42 | 36,700 | — | — |
| 2014-07-09 | $21.36 | $44.10 | 18,200 | — | — |
| 2014-07-08 | $21.63 | $44.66 | 64,000 | — | — |
| 2014-07-07 | $21.66 | $44.72 | 25,000 | — | — |
| 2014-07-03 | $21.70 | $44.80 | 19,900 | — | — |
| 2014-07-02 | $21.40 | $44.18 | 79,600 | — | — |
| 2014-07-01 | $21.43 | $44.25 | 59,200 | — | — |
| 2014-06-30 | $21.22 | $43.81 | 43,000 | — | — |
| 2014-06-27 | $21.25 | $43.87 | 38,900 | — | — |
| 2014-06-26 | $20.94 | $43.23 | 57,900 | — | — |
| 2014-06-25 | $20.42 | $42.16 | 19,700 | — | — |
| 2014-06-24 | $20.25 | $41.81 | 35,400 | — | — |
| 2014-06-23 | $20.39 | $42.10 | 30,800 | — | — |
| 2014-06-20 | $20.31 | $41.93 | 54,400 | — | — |
| 2014-06-19 | $20.27 | $41.85 | 50,200 | — | — |
| 2014-06-18 | $20.07 | $41.44 | 69,700 | — | — |
| 2014-06-17 | $19.90 | $41.09 | 58,700 | — | — |
| 2014-06-16 | $20.06 | $41.42 | 24,500 | — | — |
| 2014-06-13 | $20.27 | $41.85 | 33,900 | — | — |
| 2014-06-12 | $20.55 | $42.43 | 42,000 | — | — |
| 2014-06-11 | $20.88 | $43.11 | 38,700 | — | — |
| 2014-06-10 | $21.12 | $43.61 | 11,600 | — | — |
| 2014-06-09 | $21.01 | $43.38 | 34,100 | — | — |
| 2014-06-06 | $21.08 | $43.52 | 28,400 | — | — |
| 2014-06-05 | $20.93 | $43.21 | 19,400 | — | — |
| 2014-06-04 | $20.66 | $42.66 | 32,500 | — | — |
| 2014-06-03 | $21.00 | $43.36 | 24,500 | — | — |
| 2014-06-02 | $20.94 | $43.23 | 21,500 | — | — |
| 2014-05-30 | $20.84 | $43.03 | 22,700 | — | — |
| 2014-05-29 | $20.83 | $43.01 | 21,400 | — | — |
| 2014-05-28 | $20.97 | $43.30 | 36,900 | — | — |
| 2014-05-27 | $20.81 | $42.97 | 34,600 | — | — |
| 2014-05-23 | $20.75 | $42.84 | 30,100 | — | — |
| 2014-05-22 | $21.63 | $42.18 | 52,400 | — | — |
| 2014-05-21 | $21.82 | $42.55 | 20,900 | — | — |
| 2014-05-20 | $21.46 | $41.85 | 22,700 | — | — |
| 2014-05-19 | $21.48 | $41.89 | 78,700 | — | — |
| 2014-05-16 | $21.20 | $41.34 | 20,700 | — | — |
| 2014-05-15 | $21.51 | $41.95 | 85,000 | — | — |
| 2014-05-14 | $21.57 | $42.06 | 38,500 | — | — |
| 2014-05-13 | $22.05 | $43.00 | 54,500 | — | — |
| 2014-05-12 | $21.90 | $42.71 | 61,700 | — | — |
| 2014-05-09 | $20.65 | $40.27 | 33,300 | — | — |
| 2014-05-08 | $20.57 | $40.11 | 11,600 | — | — |
| 2014-05-07 | $20.43 | $39.84 | 17,200 | — | — |
| 2014-05-06 | $20.57 | $40.11 | 22,600 | — | — |
| 2014-05-05 | $20.97 | $40.89 | 73,100 | — | — |
| 2014-05-02 | $20.19 | $39.37 | 17,200 | — | — |
| 2014-05-01 | $20.18 | $39.35 | 14,900 | — | — |
| 2014-04-30 | $20.14 | $39.27 | 27,700 | — | — |
| 2014-04-29 | $20.28 | $39.55 | 21,200 | — | — |
| 2014-04-28 | $20.07 | $39.14 | 27,300 | — | — |
| 2014-04-25 | $20.11 | $39.22 | 58,300 | — | — |
| 2014-04-24 | $20.92 | $40.80 | 29,200 | — | — |
| 2014-04-23 | $21.16 | $41.26 | 19,500 | — | — |
| 2014-04-22 | $20.81 | $40.58 | 43,400 | — | — |
| 2014-04-21 | $21.32 | $41.58 | 6,500 | — | — |
| 2014-04-17 | $21.32 | $41.58 | 22,000 | — | — |
| 2014-04-16 | $21.24 | $41.42 | 58,200 | — | — |
| 2014-04-15 | $20.58 | $40.13 | 38,600 | — | — |
| 2014-04-14 | $21.04 | $41.03 | 24,600 | — | — |
| 2014-04-11 | $21.01 | $40.97 | 21,100 | — | — |
| 2014-04-10 | $21.30 | $41.54 | 20,600 | — | — |
| 2014-04-09 | $21.31 | $41.56 | 18,800 | — | — |
| 2014-04-08 | $21.27 | $41.48 | 43,400 | — | — |
| 2014-04-07 | $21.25 | $41.44 | 61,300 | — | — |
| 2014-04-04 | $21.43 | $41.79 | 59,200 | — | — |
| 2014-04-03 | $20.87 | $40.70 | 17,400 | — | — |
| 2014-04-02 | $21.17 | $41.28 | 23,600 | — | — |
| 2014-04-01 | $21.44 | $41.81 | 24,500 | — | — |
| 2014-03-31 | $21.18 | $41.30 | 27,100 | — | — |
| 2014-03-28 | $20.67 | $40.31 | 77,200 | — | — |
| 2014-03-27 | $20.58 | $40.13 | 33,800 | — | — |
| 2014-03-26 | $21.20 | $41.34 | 47,800 | — | — |
| 2014-03-25 | $21.39 | $41.71 | 57,000 | — | — |
| 2014-03-24 | $21.20 | $41.34 | 114,500 | — | — |
| 2014-03-21 | $21.20 | $41.34 | 238,200 | — | — |
| 2014-03-20 | $21.36 | $41.65 | 34,400 | — | — |
| 2014-03-19 | $21.37 | $41.67 | 26,100 | — | — |
| 2014-03-18 | $21.46 | $41.85 | 34,100 | — | — |
| 2014-03-17 | $21.20 | $41.34 | 30,900 | — | — |
| 2014-03-14 | $21.21 | $41.36 | 39,000 | — | — |
| 2014-03-13 | $21.20 | $41.34 | 44,600 | — | — |
| 2014-03-12 | $21.20 | $41.34 | 74,100 | — | — |
| 2014-03-11 | $21.20 | $41.34 | 66,300 | — | — |
| 2014-03-10 | $21.21 | $41.36 | 137,100 | — | — |
| 2014-03-07 | $21.31 | $41.56 | 30,600 | — | — |
| 2014-03-06 | $21.72 | $42.36 | 119,200 | — | — |
| 2014-03-05 | $21.07 | $41.09 | 120,000 | — | — |
| 2014-03-04 | $21.02 | $40.99 | 41,400 | — | — |
| 2014-03-03 | $21.45 | $41.83 | 97,000 | — | — |
| 2014-02-28 | $21.46 | $41.85 | 127,600 | — | — |
| 2014-02-27 | $21.50 | $41.93 | 118,000 | — | — |
| 2014-02-26 | $22.05 | $43.00 | 137,100 | — | — |
| 2014-02-25 | $23.05 | $44.95 | 42,500 | — | — |
| 2014-02-24 | $23.86 | $46.53 | 78,300 | — | — |
| 2014-02-21 | $23.33 | $45.50 | 40,100 | — | — |
| 2014-02-20 | $23.54 | $45.91 | 60,800 | — | — |
| 2014-02-19 | $23.62 | $46.06 | 49,100 | — | — |
| 2014-02-18 | $24.30 | $47.39 | 203,100 | — | — |
| 2014-02-14 | $22.63 | $44.13 | 55,900 | — | — |
| 2014-02-13 | $22.80 | $44.46 | 188,700 | — | — |
| 2014-02-12 | $21.50 | $41.93 | 73,300 | — | — |
| 2014-02-11 | $21.38 | $41.69 | 36,500 | — | — |
| 2014-02-10 | $21.30 | $41.54 | 36,800 | — | — |
| 2014-02-07 | $21.14 | $41.23 | 31,700 | — | — |
| 2014-02-06 | $20.95 | $40.85 | 49,400 | — | — |
| 2014-02-05 | $21.09 | $41.13 | 51,500 | — | — |
| 2014-02-04 | $20.02 | $39.04 | 78,300 | — | — |
| 2014-02-03 | $20.52 | $40.02 | 76,000 | — | — |
| 2014-01-31 | $21.25 | $41.44 | 43,700 | — | — |
| 2014-01-30 | $21.50 | $41.93 | 32,200 | — | — |
| 2014-01-29 | $21.29 | $41.52 | 37,200 | — | — |
| 2014-01-28 | $21.45 | $41.83 | 34,900 | — | — |
| 2014-01-27 | $20.95 | $40.85 | 45,600 | — | — |
| 2014-01-24 | $21.03 | $41.01 | 86,200 | — | — |
| 2014-01-23 | $22.23 | $43.35 | 29,700 | — | — |
| 2014-01-22 | $22.67 | $44.21 | 103,400 | — | — |
| 2014-01-21 | $22.41 | $43.70 | 51,300 | — | — |
| 2014-01-17 | $22.04 | $42.98 | 57,900 | — | — |
| 2014-01-16 | $21.97 | $42.84 | 66,300 | — | — |
| 2014-01-15 | $22.21 | $43.31 | 76,700 | — | — |
| 2014-01-14 | $22.15 | $43.19 | 100,400 | — | — |
| 2014-01-13 | $22.21 | $43.31 | 65,600 | — | — |
| 2014-01-10 | $21.83 | $42.57 | 175,500 | — | — |
| 2014-01-09 | $22.73 | $44.33 | 170,800 | — | — |
| 2014-01-08 | $21.71 | $42.34 | 55,900 | — | — |
| 2014-01-07 | $22.12 | $43.14 | 102,100 | — | — |
| 2014-01-06 | $20.75 | $40.46 | 56,000 | — | — |
| 2014-01-03 | $20.30 | $39.59 | 59,500 | — | — |
| 2014-01-02 | $19.74 | $38.49 | 197,600 | — | — |