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
- 1994-09-09 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 | $18.16 | $18.16 | 1,328,700 | — | — |
| 2014-12-30 | $18.26 | $18.26 | 1,249,400 | — | — |
| 2014-12-29 | $18.08 | $18.08 | 1,289,500 | — | — |
| 2014-12-26 | $18.26 | $18.26 | 517,900 | — | — |
| 2014-12-24 | $18.35 | $18.35 | 289,200 | — | — |
| 2014-12-23 | $18.41 | $18.41 | 713,700 | — | — |
| 2014-12-22 | $18.43 | $18.43 | 880,200 | — | — |
| 2014-12-19 | $18.34 | $18.34 | 2,819,300 | — | — |
| 2014-12-18 | $18.09 | $18.09 | 950,500 | — | — |
| 2014-12-17 | $17.86 | $17.86 | 1,767,300 | — | — |
| 2014-12-16 | $17.23 | $17.23 | 2,033,600 | — | — |
| 2014-12-15 | $17.59 | $17.59 | 1,627,700 | — | — |
| 2014-12-12 | $17.85 | $17.85 | 2,772,100 | — | — |
| 2014-12-11 | $17.75 | $17.75 | 893,700 | — | — |
| 2014-12-10 | $17.83 | $17.83 | 1,456,000 | — | — |
| 2014-12-09 | $18.13 | $18.13 | 2,178,200 | — | — |
| 2014-12-08 | $18.19 | $18.19 | 1,428,000 | — | — |
| 2014-12-05 | $18.54 | $18.54 | 1,430,900 | — | — |
| 2014-12-04 | $18.30 | $18.30 | 924,600 | — | — |
| 2014-12-03 | $18.73 | $18.73 | 1,974,600 | — | — |
| 2014-12-02 | $18.64 | $18.64 | 1,389,600 | — | — |
| 2014-12-01 | $18.28 | $18.28 | 2,000,200 | — | — |
| 2014-11-28 | $18.60 | $18.60 | 654,500 | — | — |
| 2014-11-26 | $18.95 | $18.95 | 715,800 | — | — |
| 2014-11-25 | $19.09 | $19.09 | 1,211,700 | — | — |
| 2014-11-24 | $18.86 | $18.86 | 2,054,900 | — | — |
| 2014-11-21 | $19.00 | $19.00 | 3,425,500 | — | — |
| 2014-11-20 | $19.01 | $19.01 | 901,700 | — | — |
| 2014-11-19 | $18.90 | $18.90 | 748,900 | — | — |
| 2014-11-18 | $19.00 | $19.00 | 1,679,700 | — | — |
| 2014-11-17 | $18.92 | $18.92 | 1,859,800 | — | — |
| 2014-11-14 | $18.81 | $18.81 | 1,519,400 | — | — |
| 2014-11-13 | $18.70 | $18.70 | 1,766,100 | — | — |
| 2014-11-12 | $18.83 | $18.83 | 1,242,800 | — | — |
| 2014-11-11 | $18.85 | $18.85 | 1,507,100 | — | — |
| 2014-11-10 | $18.77 | $18.77 | 2,758,400 | — | — |
| 2014-11-07 | $18.80 | $18.80 | 3,678,300 | — | — |
| 2014-11-06 | $18.07 | $18.07 | 1,488,700 | — | — |
| 2014-11-05 | $18.12 | $18.12 | 1,997,300 | — | — |
| 2014-11-04 | $17.76 | $17.76 | 3,065,100 | — | — |
| 2014-11-03 | $17.63 | $17.63 | 1,816,600 | — | — |
| 2014-10-31 | $17.60 | $17.60 | 1,640,000 | — | — |
| 2014-10-30 | $17.24 | $17.24 | 1,137,200 | — | — |
| 2014-10-29 | $17.35 | $17.35 | 905,000 | — | — |
| 2014-10-28 | $17.44 | $17.44 | 1,361,200 | — | — |
| 2014-10-27 | $17.14 | $17.14 | 953,600 | — | — |
| 2014-10-24 | $17.39 | $17.39 | 786,400 | — | — |
| 2014-10-23 | $17.45 | $17.45 | 1,223,100 | — | — |
| 2014-10-22 | $17.47 | $17.47 | 1,076,000 | — | — |
| 2014-10-21 | $17.93 | $17.93 | 2,845,100 | — | — |
| 2014-10-20 | $17.74 | $17.74 | 1,393,300 | — | — |
| 2014-10-17 | $17.54 | $17.54 | 2,560,500 | — | — |
| 2014-10-16 | $17.27 | $17.27 | 1,925,200 | — | — |
| 2014-10-15 | $16.89 | $16.89 | 1,355,500 | — | — |
| 2014-10-14 | $16.75 | $16.75 | 2,699,600 | — | — |
| 2014-10-13 | $16.77 | $16.77 | 1,177,400 | — | — |
| 2014-10-10 | $16.94 | $16.94 | 1,066,300 | — | — |
| 2014-10-09 | $17.38 | $17.38 | 1,875,400 | — | — |
| 2014-10-08 | $17.83 | $17.83 | 1,548,400 | — | — |
| 2014-10-07 | $17.80 | $17.80 | 1,109,100 | — | — |
| 2014-10-06 | $18.06 | $18.06 | 996,000 | — | — |
| 2014-10-03 | $18.33 | $18.33 | 874,400 | — | — |
| 2014-10-02 | $18.45 | $18.45 | 1,117,100 | — | — |
| 2014-10-01 | $18.26 | $18.26 | 1,281,200 | — | — |
| 2014-09-30 | $18.32 | $18.32 | 1,186,400 | — | — |
| 2014-09-29 | $18.57 | $18.57 | 576,500 | — | — |
| 2014-09-26 | $18.67 | $18.67 | 907,500 | — | — |
| 2014-09-25 | $18.42 | $18.42 | 731,300 | — | — |
| 2014-09-24 | $18.50 | $18.50 | 1,054,500 | — | — |
| 2014-09-23 | $18.42 | $18.42 | 1,236,300 | — | — |
| 2014-09-22 | $18.73 | $18.73 | 1,108,500 | — | — |
| 2014-09-19 | $18.66 | $18.66 | 1,875,800 | — | — |
| 2014-09-18 | $18.90 | $18.90 | 2,626,900 | — | — |
| 2014-09-17 | $18.60 | $18.60 | 1,166,300 | — | — |
| 2014-09-16 | $18.78 | $18.78 | 1,246,400 | — | — |
| 2014-09-15 | $18.79 | $18.79 | 802,600 | — | — |
| 2014-09-12 | $18.99 | $18.99 | 829,400 | — | — |
| 2014-09-11 | $19.42 | $19.42 | 397,900 | — | — |
| 2014-09-10 | $19.32 | $19.32 | 367,800 | — | — |
| 2014-09-09 | $19.33 | $19.33 | 879,700 | — | — |
| 2014-09-08 | $19.44 | $19.44 | 827,200 | — | — |
| 2014-09-05 | $19.50 | $19.50 | 913,700 | — | — |
| 2014-09-04 | $19.42 | $19.42 | 956,200 | — | — |
| 2014-09-03 | $19.38 | $19.38 | 912,400 | — | — |
| 2014-09-02 | $19.50 | $19.50 | 1,036,800 | — | — |
| 2014-08-29 | $19.28 | $19.28 | 870,900 | — | — |
| 2014-08-28 | $19.24 | $19.24 | 645,500 | — | — |
| 2014-08-27 | $19.41 | $19.41 | 482,000 | — | — |
| 2014-08-26 | $19.48 | $19.48 | 689,200 | — | — |
| 2014-08-25 | $19.48 | $19.48 | 548,300 | — | — |
| 2014-08-22 | $19.46 | $19.46 | 805,400 | — | — |
| 2014-08-21 | $19.50 | $19.50 | 543,700 | — | — |
| 2014-08-20 | $19.46 | $19.46 | 569,900 | — | — |
| 2014-08-19 | $19.54 | $19.54 | 934,400 | — | — |
| 2014-08-18 | $19.58 | $19.58 | 859,200 | — | — |
| 2014-08-15 | $19.49 | $19.49 | 1,684,000 | — | — |
| 2014-08-14 | $19.50 | $19.50 | 1,038,100 | — | — |
| 2014-08-13 | $19.44 | $19.44 | 716,000 | — | — |
| 2014-08-12 | $19.42 | $19.42 | 1,157,900 | — | — |
| 2014-08-11 | $19.68 | $19.68 | 1,606,900 | — | — |
| 2014-08-08 | $19.06 | $19.06 | 1,980,900 | — | — |
| 2014-08-07 | $18.60 | $18.60 | 1,948,100 | — | — |
| 2014-08-06 | $18.85 | $18.85 | 920,900 | — | — |
| 2014-08-05 | $18.60 | $18.60 | 2,217,300 | — | — |
| 2014-08-04 | $18.73 | $18.73 | 3,641,600 | — | — |
| 2014-08-01 | $18.92 | $18.92 | 1,797,800 | — | — |
| 2014-07-31 | $18.72 | $18.72 | 1,654,500 | — | — |
| 2014-07-30 | $18.82 | $18.82 | 1,232,100 | — | — |
| 2014-07-29 | $18.87 | $18.87 | 930,400 | — | — |
| 2014-07-28 | $19.24 | $19.24 | 1,035,500 | — | — |
| 2014-07-25 | $19.29 | $19.29 | 829,200 | — | — |
| 2014-07-24 | $19.23 | $19.23 | 1,240,400 | — | — |
| 2014-07-23 | $19.37 | $19.37 | 939,900 | — | — |
| 2014-07-22 | $19.65 | $19.65 | 576,100 | — | — |
| 2014-07-21 | $19.39 | $19.39 | 576,400 | — | — |
| 2014-07-18 | $19.85 | $19.85 | 1,067,000 | — | — |
| 2014-07-17 | $19.35 | $19.35 | 1,140,700 | — | — |
| 2014-07-16 | $19.59 | $19.59 | 804,100 | — | — |
| 2014-07-15 | $19.65 | $19.65 | 991,900 | — | — |
| 2014-07-14 | $19.87 | $19.87 | 650,800 | — | — |
| 2014-07-11 | $19.90 | $19.90 | 912,000 | — | — |
| 2014-07-10 | $20.00 | $20.00 | 1,176,100 | — | — |
| 2014-07-09 | $20.47 | $20.47 | 790,000 | — | — |
| 2014-07-08 | $20.56 | $20.56 | 993,200 | — | — |
| 2014-07-07 | $20.88 | $20.88 | 876,600 | — | — |
| 2014-07-03 | $20.99 | $20.99 | 335,600 | — | — |
| 2014-07-02 | $20.87 | $20.87 | 1,181,900 | — | — |
| 2014-07-01 | $20.87 | $20.87 | 1,408,800 | — | — |
| 2014-06-30 | $20.90 | $20.90 | 851,500 | — | — |
| 2014-06-27 | $20.92 | $20.92 | 1,338,300 | — | — |
| 2014-06-26 | $20.66 | $20.66 | 699,300 | — | — |
| 2014-06-25 | $20.60 | $20.60 | 968,200 | — | — |
| 2014-06-24 | $20.73 | $20.73 | 1,404,400 | — | — |
| 2014-06-23 | $20.72 | $20.72 | 2,029,600 | — | — |
| 2014-06-20 | $20.66 | $20.66 | 1,647,500 | — | — |
| 2014-06-19 | $20.48 | $20.48 | 761,400 | — | — |
| 2014-06-18 | $20.29 | $20.29 | 652,000 | — | — |
| 2014-06-17 | $20.19 | $20.19 | 881,000 | — | — |
| 2014-06-16 | $19.95 | $19.95 | 1,073,000 | — | — |
| 2014-06-13 | $19.96 | $19.96 | 1,463,800 | — | — |
| 2014-06-12 | $19.76 | $19.76 | 1,337,500 | — | — |
| 2014-06-11 | $19.52 | $19.52 | 691,300 | — | — |
| 2014-06-10 | $19.75 | $19.75 | 704,900 | — | — |
| 2014-06-09 | $19.85 | $19.85 | 1,050,800 | — | — |
| 2014-06-06 | $19.67 | $19.67 | 592,400 | — | — |
| 2014-06-05 | $19.55 | $19.55 | 759,400 | — | — |
| 2014-06-04 | $19.30 | $19.30 | 965,500 | — | — |
| 2014-06-03 | $19.19 | $19.19 | 1,662,500 | — | — |
| 2014-06-02 | $19.34 | $19.34 | 1,488,200 | — | — |
| 2014-05-30 | $19.99 | $19.99 | 742,800 | — | — |
| 2014-05-29 | $20.12 | $20.12 | 1,186,100 | — | — |
| 2014-05-28 | $19.39 | $19.39 | 1,188,600 | — | — |
| 2014-05-27 | $19.67 | $19.67 | 1,149,400 | — | — |
| 2014-05-23 | $19.43 | $19.43 | 951,900 | — | — |
| 2014-05-22 | $19.59 | $19.59 | 736,300 | — | — |
| 2014-05-21 | $19.61 | $19.61 | 943,700 | — | — |
| 2014-05-20 | $19.42 | $19.42 | 1,510,300 | — | — |
| 2014-05-19 | $19.68 | $19.68 | 886,000 | — | — |
| 2014-05-16 | $19.74 | $19.74 | 939,000 | — | — |
| 2014-05-15 | $19.47 | $19.47 | 1,692,500 | — | — |
| 2014-05-14 | $19.53 | $19.53 | 1,805,400 | — | — |
| 2014-05-13 | $19.94 | $19.94 | 1,669,600 | — | — |
| 2014-05-12 | $20.24 | $20.24 | 1,902,400 | — | — |
| 2014-05-09 | $20.56 | $20.56 | 2,652,200 | — | — |
| 2014-05-08 | $19.91 | $19.91 | 1,313,800 | — | — |
| 2014-05-07 | $19.85 | $19.85 | 1,005,900 | — | — |
| 2014-05-06 | $19.84 | $19.84 | 1,023,900 | — | — |
| 2014-05-05 | $19.87 | $19.87 | 523,100 | — | — |
| 2014-05-02 | $20.01 | $20.01 | 911,700 | — | — |
| 2014-05-01 | $19.80 | $19.80 | 911,500 | — | — |
| 2014-04-30 | $20.01 | $20.01 | 851,600 | — | — |
| 2014-04-29 | $19.98 | $19.98 | 695,200 | — | — |
| 2014-04-28 | $20.10 | $20.10 | 821,600 | — | — |
| 2014-04-25 | $20.11 | $20.11 | 1,718,200 | — | — |
| 2014-04-24 | $20.39 | $20.39 | 819,800 | — | — |
| 2014-04-23 | $20.58 | $20.58 | 714,400 | — | — |
| 2014-04-22 | $20.72 | $20.72 | 802,500 | — | — |
| 2014-04-21 | $20.83 | $20.83 | 510,000 | — | — |
| 2014-04-17 | $20.83 | $20.83 | 757,400 | — | — |
| 2014-04-16 | $21.01 | $21.01 | 1,048,300 | — | — |
| 2014-04-15 | $20.84 | $20.84 | 1,165,800 | — | — |
| 2014-04-14 | $20.85 | $20.85 | 1,191,400 | — | — |
| 2014-04-11 | $20.76 | $20.76 | 1,461,900 | — | — |
| 2014-04-10 | $20.80 | $20.80 | 875,200 | — | — |
| 2014-04-09 | $21.27 | $21.27 | 945,700 | — | — |
| 2014-04-08 | $20.91 | $20.91 | 1,369,500 | — | — |
| 2014-04-07 | $20.64 | $20.64 | 1,236,300 | — | — |
| 2014-04-04 | $20.95 | $20.95 | 2,352,200 | — | — |
| 2014-04-03 | $20.75 | $20.75 | 1,664,200 | — | — |
| 2014-04-02 | $20.65 | $20.65 | 1,329,000 | — | — |
| 2014-04-01 | $20.01 | $20.01 | 1,110,400 | — | — |
| 2014-03-31 | $20.02 | $20.02 | 1,175,100 | — | — |
| 2014-03-28 | $19.50 | $19.50 | 923,500 | — | — |
| 2014-03-27 | $19.36 | $19.36 | 706,700 | — | — |
| 2014-03-26 | $19.42 | $19.42 | 992,000 | — | — |
| 2014-03-25 | $19.56 | $19.56 | 966,300 | — | — |
| 2014-03-24 | $19.51 | $19.51 | 1,588,700 | — | — |
| 2014-03-21 | $19.67 | $19.67 | 1,978,700 | — | — |
| 2014-03-20 | $19.77 | $19.77 | 1,105,100 | — | — |
| 2014-03-19 | $19.67 | $19.67 | 710,200 | — | — |
| 2014-03-18 | $20.02 | $20.02 | 1,219,800 | — | — |
| 2014-03-17 | $19.92 | $19.92 | 1,296,800 | — | — |
| 2014-03-14 | $19.83 | $19.83 | 898,400 | — | — |
| 2014-03-13 | $19.70 | $19.70 | 1,382,700 | — | — |
| 2014-03-12 | $19.99 | $19.99 | 985,600 | — | — |
| 2014-03-11 | $19.99 | $19.99 | 1,238,900 | — | — |
| 2014-03-10 | $20.27 | $20.27 | 895,800 | — | — |
| 2014-03-07 | $20.49 | $20.49 | 1,133,400 | — | — |
| 2014-03-06 | $20.47 | $20.47 | 513,400 | — | — |
| 2014-03-05 | $20.36 | $20.36 | 855,800 | — | — |
| 2014-03-04 | $20.41 | $20.41 | 1,473,100 | — | — |
| 2014-03-03 | $19.94 | $19.94 | 1,619,300 | — | — |
| 2014-02-28 | $20.18 | $20.18 | 1,239,600 | — | — |
| 2014-02-27 | $20.22 | $20.22 | 2,594,100 | — | — |
| 2014-02-26 | $20.29 | $20.29 | 1,557,300 | — | — |
| 2014-02-25 | $20.06 | $20.06 | 1,068,400 | — | — |
| 2014-02-24 | $20.15 | $20.15 | 1,251,600 | — | — |
| 2014-02-21 | $20.12 | $20.12 | 895,100 | — | — |
| 2014-02-20 | $19.96 | $19.96 | 1,211,500 | — | — |
| 2014-02-19 | $19.90 | $19.90 | 1,142,300 | — | — |
| 2014-02-18 | $20.05 | $20.05 | 1,246,400 | — | — |
| 2014-02-14 | $19.90 | $19.90 | 716,800 | — | — |
| 2014-02-13 | $19.72 | $19.72 | 844,300 | — | — |
| 2014-02-12 | $19.60 | $19.60 | 767,000 | — | — |
| 2014-02-11 | $19.61 | $19.61 | 714,500 | — | — |
| 2014-02-10 | $19.49 | $19.49 | 722,900 | — | — |
| 2014-02-07 | $19.43 | $19.43 | 1,425,500 | — | — |
| 2014-02-06 | $19.38 | $19.38 | 626,400 | — | — |
| 2014-02-05 | $19.17 | $19.17 | 1,177,800 | — | — |
| 2014-02-04 | $19.36 | $19.36 | 867,500 | — | — |
| 2014-02-03 | $19.15 | $19.15 | 1,632,100 | — | — |
| 2014-01-31 | $19.56 | $19.56 | 954,000 | — | — |
| 2014-01-30 | $19.64 | $19.64 | 912,100 | — | — |
| 2014-01-29 | $19.49 | $19.49 | 1,129,600 | — | — |
| 2014-01-28 | $20.03 | $20.03 | 1,801,300 | — | — |
| 2014-01-27 | $19.58 | $19.58 | 1,335,900 | — | — |
| 2014-01-24 | $20.11 | $20.11 | 1,216,200 | — | — |
| 2014-01-23 | $20.65 | $20.65 | 1,053,200 | — | — |
| 2014-01-22 | $20.84 | $20.84 | 664,000 | — | — |
| 2014-01-21 | $20.75 | $20.75 | 936,100 | — | — |
| 2014-01-17 | $20.36 | $20.36 | 1,066,100 | — | — |
| 2014-01-16 | $20.59 | $20.59 | 926,100 | — | — |
| 2014-01-15 | $20.69 | $20.69 | 1,176,800 | — | — |
| 2014-01-14 | $20.57 | $20.57 | 1,271,000 | — | — |
| 2014-01-13 | $20.55 | $20.55 | 1,646,700 | — | — |
| 2014-01-10 | $20.63 | $20.63 | 1,464,400 | — | — |
| 2014-01-09 | $20.54 | $20.54 | 1,470,700 | — | — |
| 2014-01-08 | $20.78 | $20.78 | 1,560,300 | — | — |
| 2014-01-07 | $20.90 | $20.90 | 1,563,400 | — | — |
| 2014-01-06 | $20.77 | $20.77 | 1,146,100 | — | — |
| 2014-01-03 | $20.96 | $20.96 | 860,800 | — | — |
| 2014-01-02 | $21.13 | $21.13 | 1,823,100 | — | — |