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
- 1994-04-05 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 | $20.67 | $38.11 | 14,000 | — | — |
| 2014-12-30 | $20.73 | $38.22 | 6,500 | — | — |
| 2014-12-29 | $21.03 | $38.77 | 21,000 | — | — |
| 2014-12-26 | $21.11 | $38.92 | 17,500 | — | — |
| 2014-12-24 | $21.21 | $39.10 | 38,700 | — | — |
| 2014-12-23 | $20.63 | $38.03 | 23,900 | — | — |
| 2014-12-22 | $20.19 | $37.22 | 12,300 | — | — |
| 2014-12-19 | $20.21 | $37.26 | 40,300 | — | — |
| 2014-12-18 | $20.38 | $37.57 | 17,000 | — | — |
| 2014-12-17 | $20.01 | $36.89 | 20,700 | — | — |
| 2014-12-16 | $19.55 | $36.04 | 14,700 | — | — |
| 2014-12-15 | $19.45 | $35.86 | 11,600 | — | — |
| 2014-12-12 | $19.45 | $35.86 | 16,000 | — | — |
| 2014-12-11 | $19.89 | $36.67 | 19,900 | — | — |
| 2014-12-10 | $19.70 | $36.32 | 21,100 | — | — |
| 2014-12-09 | $19.87 | $36.63 | 27,100 | — | — |
| 2014-12-08 | $19.61 | $36.15 | 21,700 | — | — |
| 2014-12-05 | $19.71 | $36.34 | 28,300 | — | — |
| 2014-12-04 | $19.40 | $35.77 | 13,100 | — | — |
| 2014-12-03 | $19.51 | $35.97 | 18,400 | — | — |
| 2014-12-02 | $19.61 | $36.15 | 17,800 | — | — |
| 2014-12-01 | $19.25 | $35.49 | 40,100 | — | — |
| 2014-11-28 | $19.47 | $35.90 | 15,600 | — | — |
| 2014-11-26 | $19.54 | $36.02 | 8,100 | — | — |
| 2014-11-25 | $19.57 | $36.08 | 17,200 | — | — |
| 2014-11-24 | $19.73 | $36.38 | 7,900 | — | — |
| 2014-11-21 | $19.37 | $35.71 | 21,200 | — | — |
| 2014-11-20 | $19.39 | $35.75 | 13,400 | — | — |
| 2014-11-19 | $19.36 | $35.69 | 34,700 | — | — |
| 2014-11-18 | $19.67 | $36.26 | 12,200 | — | — |
| 2014-11-17 | $19.81 | $36.52 | 24,600 | — | — |
| 2014-11-14 | $19.93 | $36.74 | 31,600 | — | — |
| 2014-11-13 | $20.08 | $37.02 | 33,100 | — | — |
| 2014-11-12 | $20.07 | $37.00 | 32,900 | — | — |
| 2014-11-11 | $20.04 | $36.95 | 17,600 | — | — |
| 2014-11-10 | $19.95 | $36.78 | 20,000 | — | — |
| 2014-11-07 | $19.89 | $36.67 | 10,300 | — | — |
| 2014-11-06 | $19.91 | $36.71 | 12,100 | — | — |
| 2014-11-05 | $19.75 | $36.41 | 27,700 | — | — |
| 2014-11-04 | $19.72 | $36.36 | 13,400 | — | — |
| 2014-11-03 | $19.87 | $36.63 | 29,400 | — | — |
| 2014-10-31 | $19.90 | $36.69 | 35,500 | — | — |
| 2014-10-30 | $19.96 | $36.32 | 25,600 | — | — |
| 2014-10-29 | $19.60 | $35.66 | 28,600 | — | — |
| 2014-10-28 | $19.59 | $35.65 | 38,500 | — | — |
| 2014-10-27 | $19.21 | $34.96 | 26,200 | — | — |
| 2014-10-24 | $19.25 | $35.03 | 37,000 | — | — |
| 2014-10-23 | $19.40 | $35.30 | 29,500 | — | — |
| 2014-10-22 | $19.26 | $35.05 | 24,600 | — | — |
| 2014-10-21 | $19.48 | $35.45 | 19,800 | — | — |
| 2014-10-20 | $19.49 | $35.46 | 26,500 | — | — |
| 2014-10-17 | $19.51 | $35.50 | 18,100 | — | — |
| 2014-10-16 | $19.82 | $36.07 | 32,000 | — | — |
| 2014-10-15 | $19.95 | $36.30 | 39,100 | — | — |
| 2014-10-14 | $20.07 | $36.52 | 43,700 | — | — |
| 2014-10-13 | $19.98 | $36.36 | 31,600 | — | — |
| 2014-10-10 | $19.61 | $35.68 | 15,700 | — | — |
| 2014-10-09 | $19.28 | $35.08 | 15,900 | — | — |
| 2014-10-08 | $19.80 | $36.03 | 26,000 | — | — |
| 2014-10-07 | $19.21 | $34.96 | 12,700 | — | — |
| 2014-10-06 | $19.29 | $35.10 | 16,200 | — | — |
| 2014-10-03 | $19.39 | $35.28 | 23,500 | — | — |
| 2014-10-02 | $19.17 | $34.88 | 7,800 | — | — |
| 2014-10-01 | $18.87 | $34.34 | 27,700 | — | — |
| 2014-09-30 | $19.00 | $34.57 | 25,600 | — | — |
| 2014-09-29 | $19.25 | $35.03 | 22,500 | — | — |
| 2014-09-26 | $19.27 | $35.06 | 6,400 | — | — |
| 2014-09-25 | $19.26 | $35.05 | 23,000 | — | — |
| 2014-09-24 | $19.40 | $35.30 | 11,800 | — | — |
| 2014-09-23 | $19.35 | $35.21 | 18,400 | — | — |
| 2014-09-22 | $19.59 | $35.65 | 15,500 | — | — |
| 2014-09-19 | $19.63 | $35.72 | 47,300 | — | — |
| 2014-09-18 | $19.50 | $35.48 | 14,000 | — | — |
| 2014-09-17 | $19.40 | $35.30 | 24,000 | — | — |
| 2014-09-16 | $19.47 | $35.43 | 12,800 | — | — |
| 2014-09-15 | $19.50 | $35.48 | 17,700 | — | — |
| 2014-09-12 | $19.50 | $35.48 | 14,800 | — | — |
| 2014-09-11 | $19.75 | $35.94 | 10,400 | — | — |
| 2014-09-10 | $19.77 | $35.97 | 10,700 | — | — |
| 2014-09-09 | $19.75 | $35.94 | 13,300 | — | — |
| 2014-09-08 | $19.98 | $36.36 | 18,700 | — | — |
| 2014-09-05 | $19.81 | $36.05 | 14,200 | — | — |
| 2014-09-04 | $19.81 | $36.05 | 9,900 | — | — |
| 2014-09-03 | $19.75 | $35.94 | 20,400 | — | — |
| 2014-09-02 | $19.92 | $36.25 | 20,400 | — | — |
| 2014-08-29 | $19.72 | $35.88 | 16,100 | — | — |
| 2014-08-28 | $19.61 | $35.68 | 16,600 | — | — |
| 2014-08-27 | $19.62 | $35.70 | 17,200 | — | — |
| 2014-08-26 | $19.55 | $35.57 | 19,500 | — | — |
| 2014-08-25 | $19.56 | $35.59 | 7,600 | — | — |
| 2014-08-22 | $19.55 | $35.57 | 8,200 | — | — |
| 2014-08-21 | $19.58 | $35.63 | 16,000 | — | — |
| 2014-08-20 | $19.56 | $35.59 | 10,500 | — | — |
| 2014-08-19 | $19.66 | $35.77 | 23,100 | — | — |
| 2014-08-18 | $19.66 | $35.77 | 30,500 | — | — |
| 2014-08-15 | $19.33 | $35.17 | 33,500 | — | — |
| 2014-08-14 | $19.36 | $35.23 | 15,800 | — | — |
| 2014-08-13 | $19.44 | $35.37 | 41,300 | — | — |
| 2014-08-12 | $19.07 | $34.70 | 19,400 | — | — |
| 2014-08-11 | $19.13 | $34.81 | 18,200 | — | — |
| 2014-08-08 | $19.11 | $34.77 | 24,900 | — | — |
| 2014-08-07 | $18.95 | $34.48 | 14,800 | — | — |
| 2014-08-06 | $19.16 | $34.86 | 31,500 | — | — |
| 2014-08-05 | $19.02 | $34.61 | 32,100 | — | — |
| 2014-08-04 | $18.95 | $34.48 | 28,500 | — | — |
| 2014-08-01 | $18.94 | $34.46 | 32,100 | — | — |
| 2014-07-31 | $18.99 | $34.55 | 31,200 | — | — |
| 2014-07-30 | $19.17 | $34.88 | 23,000 | — | — |
| 2014-07-29 | $18.71 | $34.05 | 37,500 | — | — |
| 2014-07-28 | $18.59 | $33.83 | 23,500 | — | — |
| 2014-07-25 | $18.60 | $33.85 | 26,100 | — | — |
| 2014-07-24 | $18.87 | $34.34 | 31,200 | — | — |
| 2014-07-23 | $19.17 | $34.41 | 27,200 | — | — |
| 2014-07-22 | $19.10 | $34.28 | 18,900 | — | — |
| 2014-07-21 | $18.88 | $33.89 | 26,800 | — | — |
| 2014-07-18 | $19.01 | $34.12 | 30,900 | — | — |
| 2014-07-17 | $18.71 | $33.58 | 28,700 | — | — |
| 2014-07-16 | $19.01 | $34.12 | 19,000 | — | — |
| 2014-07-15 | $19.06 | $34.21 | 22,500 | — | — |
| 2014-07-14 | $19.09 | $34.27 | 77,400 | — | — |
| 2014-07-11 | $19.31 | $34.66 | 46,400 | — | — |
| 2014-07-10 | $19.28 | $34.61 | 15,100 | — | — |
| 2014-07-09 | $19.31 | $34.66 | 15,700 | — | — |
| 2014-07-08 | $19.43 | $34.88 | 17,500 | — | — |
| 2014-07-07 | $19.34 | $34.71 | 19,300 | — | — |
| 2014-07-03 | $19.49 | $34.98 | 12,300 | — | — |
| 2014-07-02 | $19.43 | $34.88 | 31,000 | — | — |
| 2014-07-01 | $19.68 | $35.32 | 55,500 | — | — |
| 2014-06-30 | $19.49 | $34.98 | 19,800 | — | — |
| 2014-06-27 | $19.28 | $34.61 | 69,800 | — | — |
| 2014-06-26 | $18.96 | $34.03 | 8,800 | — | — |
| 2014-06-25 | $19.07 | $34.23 | 14,200 | — | — |
| 2014-06-24 | $18.91 | $33.94 | 17,500 | — | — |
| 2014-06-23 | $19.02 | $34.14 | 25,400 | — | — |
| 2014-06-20 | $19.00 | $34.10 | 62,800 | — | — |
| 2014-06-19 | $18.74 | $33.64 | 13,600 | — | — |
| 2014-06-18 | $18.68 | $33.53 | 12,400 | — | — |
| 2014-06-17 | $18.81 | $33.76 | 19,200 | — | — |
| 2014-06-16 | $18.43 | $33.08 | 22,700 | — | — |
| 2014-06-13 | $18.55 | $33.30 | 13,900 | — | — |
| 2014-06-12 | $18.49 | $33.19 | 8,600 | — | — |
| 2014-06-11 | $18.50 | $33.21 | 10,600 | — | — |
| 2014-06-10 | $18.62 | $33.42 | 30,400 | — | — |
| 2014-06-09 | $18.81 | $33.76 | 18,100 | — | — |
| 2014-06-06 | $18.78 | $33.71 | 25,500 | — | — |
| 2014-06-05 | $18.88 | $33.89 | 37,900 | — | — |
| 2014-06-04 | $18.27 | $32.79 | 17,300 | — | — |
| 2014-06-03 | $18.28 | $32.81 | 33,800 | — | — |
| 2014-06-02 | $18.48 | $33.17 | 14,100 | — | — |
| 2014-05-30 | $18.67 | $33.51 | 14,200 | — | — |
| 2014-05-29 | $18.76 | $33.67 | 8,600 | — | — |
| 2014-05-28 | $18.75 | $33.66 | 11,500 | — | — |
| 2014-05-27 | $18.98 | $34.07 | 20,100 | — | — |
| 2014-05-23 | $18.73 | $33.62 | 18,300 | — | — |
| 2014-05-22 | $18.47 | $33.15 | 11,900 | — | — |
| 2014-05-21 | $18.41 | $33.05 | 34,800 | — | — |
| 2014-05-20 | $18.21 | $32.69 | 42,300 | — | — |
| 2014-05-19 | $18.45 | $33.12 | 25,700 | — | — |
| 2014-05-16 | $18.45 | $33.12 | 24,200 | — | — |
| 2014-05-15 | $18.27 | $32.79 | 26,500 | — | — |
| 2014-05-14 | $18.16 | $32.60 | 39,500 | — | — |
| 2014-05-13 | $18.89 | $33.91 | 49,300 | — | — |
| 2014-05-12 | $19.01 | $34.12 | 40,700 | — | — |
| 2014-05-09 | $18.48 | $33.17 | 38,400 | — | — |
| 2014-05-08 | $18.13 | $32.54 | 23,200 | — | — |
| 2014-05-07 | $18.54 | $33.28 | 33,700 | — | — |
| 2014-05-06 | $18.11 | $32.51 | 29,400 | — | — |
| 2014-05-05 | $18.34 | $32.92 | 20,900 | — | — |
| 2014-05-02 | $18.53 | $33.26 | 19,400 | — | — |
| 2014-05-01 | $18.57 | $33.33 | 37,700 | — | — |
| 2014-04-30 | $18.74 | $33.64 | 22,700 | — | — |
| 2014-04-29 | $18.66 | $33.49 | 17,500 | — | — |
| 2014-04-28 | $18.88 | $33.89 | 21,100 | — | — |
| 2014-04-25 | $18.64 | $33.46 | 30,800 | — | — |
| 2014-04-24 | $18.91 | $33.94 | 17,300 | — | — |
| 2014-04-23 | $19.24 | $34.07 | 26,800 | — | — |
| 2014-04-22 | $19.20 | $34.00 | 14,000 | — | — |
| 2014-04-21 | $19.26 | $34.10 | 13,000 | — | — |
| 2014-04-17 | $19.06 | $33.75 | 20,700 | — | — |
| 2014-04-16 | $18.98 | $33.61 | 16,800 | — | — |
| 2014-04-15 | $18.67 | $33.06 | 21,200 | — | — |
| 2014-04-14 | $18.72 | $33.15 | 27,900 | — | — |
| 2014-04-11 | $18.95 | $33.55 | 22,400 | — | — |
| 2014-04-10 | $18.96 | $33.57 | 29,100 | — | — |
| 2014-04-09 | $19.52 | $34.56 | 19,200 | — | — |
| 2014-04-08 | $19.32 | $34.21 | 13,700 | — | — |
| 2014-04-07 | $19.11 | $33.84 | 15,400 | — | — |
| 2014-04-04 | $19.36 | $34.28 | 36,300 | — | — |
| 2014-04-03 | $19.79 | $35.04 | 18,500 | — | — |
| 2014-04-02 | $19.99 | $35.40 | 14,200 | — | — |
| 2014-04-01 | $20.05 | $35.50 | 28,800 | — | — |
| 2014-03-31 | $19.71 | $34.90 | 35,000 | — | — |
| 2014-03-28 | $19.75 | $34.97 | 16,800 | — | — |
| 2014-03-27 | $19.72 | $34.92 | 18,600 | — | — |
| 2014-03-26 | $19.64 | $34.78 | 21,800 | — | — |
| 2014-03-25 | $20.09 | $35.57 | 16,500 | — | — |
| 2014-03-24 | $19.88 | $35.20 | 18,200 | — | — |
| 2014-03-21 | $19.82 | $35.10 | 27,200 | — | — |
| 2014-03-20 | $19.71 | $34.90 | 22,300 | — | — |
| 2014-03-19 | $19.97 | $35.36 | 12,400 | — | — |
| 2014-03-18 | $20.03 | $35.47 | 11,100 | — | — |
| 2014-03-17 | $19.97 | $35.36 | 24,000 | — | — |
| 2014-03-14 | $19.91 | $35.25 | 10,300 | — | — |
| 2014-03-13 | $19.96 | $35.34 | 12,100 | — | — |
| 2014-03-12 | $19.99 | $35.40 | 16,700 | — | — |
| 2014-03-11 | $20.06 | $35.52 | 13,900 | — | — |
| 2014-03-10 | $20.20 | $35.77 | 13,900 | — | — |
| 2014-03-07 | $20.05 | $35.50 | 6,300 | — | — |
| 2014-03-06 | $19.95 | $35.33 | 6,400 | — | — |
| 2014-03-05 | $19.99 | $35.40 | 14,000 | — | — |
| 2014-03-04 | $20.00 | $35.41 | 65,300 | — | — |
| 2014-03-03 | $19.76 | $34.99 | 9,000 | — | — |
| 2014-02-28 | $19.92 | $35.27 | 29,400 | — | — |
| 2014-02-27 | $19.51 | $34.55 | 5,600 | — | — |
| 2014-02-26 | $19.49 | $34.51 | 11,500 | — | — |
| 2014-02-25 | $19.55 | $34.62 | 8,900 | — | — |
| 2014-02-24 | $19.69 | $34.87 | 12,000 | — | — |
| 2014-02-21 | $19.72 | $34.92 | 23,200 | — | — |
| 2014-02-20 | $19.91 | $35.25 | 10,200 | — | — |
| 2014-02-19 | $19.26 | $34.10 | 24,800 | — | — |
| 2014-02-18 | $19.71 | $34.90 | 19,100 | — | — |
| 2014-02-14 | $19.46 | $34.46 | 27,400 | — | — |
| 2014-02-13 | $19.25 | $34.09 | 12,800 | — | — |
| 2014-02-12 | $18.98 | $33.61 | 23,100 | — | — |
| 2014-02-11 | $18.94 | $33.54 | 15,900 | — | — |
| 2014-02-10 | $18.62 | $32.97 | 18,300 | — | — |
| 2014-02-07 | $18.53 | $32.81 | 33,300 | — | — |
| 2014-02-06 | $18.25 | $32.32 | 22,000 | — | — |
| 2014-02-05 | $18.34 | $32.47 | 25,500 | — | — |
| 2014-02-04 | $18.71 | $33.13 | 23,800 | — | — |
| 2014-02-03 | $18.77 | $33.24 | 39,400 | — | — |
| 2014-01-31 | $19.58 | $34.67 | 35,000 | — | — |
| 2014-01-30 | $19.90 | $35.24 | 26,400 | — | — |
| 2014-01-29 | $19.67 | $34.37 | 23,000 | — | — |
| 2014-01-28 | $19.83 | $34.65 | 33,600 | — | — |
| 2014-01-27 | $19.95 | $34.86 | 19,400 | — | — |
| 2014-01-24 | $19.75 | $34.51 | 39,200 | — | — |
| 2014-01-23 | $19.90 | $34.77 | 22,100 | — | — |
| 2014-01-22 | $20.20 | $35.30 | 11,100 | — | — |
| 2014-01-21 | $20.34 | $35.54 | 15,200 | — | — |
| 2014-01-17 | $20.01 | $34.96 | 11,600 | — | — |
| 2014-01-16 | $20.09 | $35.10 | 30,900 | — | — |
| 2014-01-15 | $20.09 | $35.10 | 16,600 | — | — |
| 2014-01-14 | $20.04 | $35.02 | 15,100 | — | — |
| 2014-01-13 | $19.80 | $34.60 | 33,200 | — | — |
| 2014-01-10 | $19.99 | $34.93 | 22,400 | — | — |
| 2014-01-09 | $19.76 | $34.53 | 16,500 | — | — |
| 2014-01-08 | $20.17 | $35.24 | 33,300 | — | — |
| 2014-01-07 | $20.14 | $35.19 | 13,000 | — | — |
| 2014-01-06 | $20.00 | $34.95 | 41,000 | — | — |
| 2014-01-03 | $20.08 | $35.09 | 22,300 | — | — |
| 2014-01-02 | $20.41 | $35.66 | 43,300 | — | — |