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
- 2003-07-15 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 | $19.73 | $22.63 | 27,700 | — | — |
| 2014-12-30 | $20.12 | $23.08 | 22,500 | — | — |
| 2014-12-29 | $19.97 | $22.90 | 30,100 | — | — |
| 2014-12-26 | $19.73 | $22.63 | 34,400 | — | — |
| 2014-12-24 | $19.74 | $22.64 | 30,800 | — | — |
| 2014-12-23 | $19.79 | $22.70 | 53,300 | — | — |
| 2014-12-22 | $19.79 | $22.70 | 21,600 | — | — |
| 2014-12-19 | $19.72 | $22.62 | 69,900 | — | — |
| 2014-12-18 | $19.84 | $22.75 | 45,000 | — | — |
| 2014-12-17 | $19.89 | $22.81 | 50,300 | — | — |
| 2014-12-16 | $19.40 | $22.25 | 41,800 | — | — |
| 2014-12-15 | $18.90 | $21.68 | 86,200 | — | — |
| 2014-12-12 | $19.07 | $21.87 | 28,400 | — | — |
| 2014-12-11 | $19.01 | $21.80 | 25,000 | — | — |
| 2014-12-10 | $19.00 | $21.73 | 35,100 | — | — |
| 2014-12-09 | $19.38 | $22.17 | 46,900 | — | — |
| 2014-12-08 | $19.23 | $21.99 | 33,200 | — | — |
| 2014-12-05 | $19.28 | $22.05 | 33,700 | — | — |
| 2014-12-04 | $19.17 | $21.92 | 24,700 | — | — |
| 2014-12-03 | $19.14 | $21.89 | 123,400 | — | — |
| 2014-12-02 | $19.10 | $21.84 | 31,900 | — | — |
| 2014-12-01 | $18.89 | $21.60 | 42,900 | — | — |
| 2014-11-28 | $19.00 | $21.73 | 30,100 | — | — |
| 2014-11-26 | $19.08 | $21.82 | 18,800 | — | — |
| 2014-11-25 | $19.07 | $21.81 | 18,500 | — | — |
| 2014-11-24 | $19.08 | $21.82 | 35,100 | — | — |
| 2014-11-21 | $18.96 | $21.68 | 42,800 | — | — |
| 2014-11-20 | $18.99 | $21.72 | 36,700 | — | — |
| 2014-11-19 | $18.89 | $21.60 | 63,500 | — | — |
| 2014-11-18 | $19.26 | $22.03 | 41,900 | — | — |
| 2014-11-17 | $19.30 | $22.07 | 36,900 | — | — |
| 2014-11-14 | $19.35 | $22.13 | 29,300 | — | — |
| 2014-11-13 | $19.35 | $22.13 | 38,100 | — | — |
| 2014-11-12 | $19.35 | $22.13 | 18,000 | — | — |
| 2014-11-11 | $19.19 | $21.95 | 31,000 | — | — |
| 2014-11-10 | $18.92 | $21.64 | 54,900 | — | — |
| 2014-11-07 | $18.86 | $21.57 | 22,800 | — | — |
| 2014-11-06 | $19.11 | $21.86 | 26,200 | — | — |
| 2014-11-05 | $18.88 | $21.59 | 25,600 | — | — |
| 2014-11-04 | $18.74 | $21.43 | 22,200 | — | — |
| 2014-11-03 | $18.74 | $21.43 | 26,300 | — | — |
| 2014-10-31 | $18.85 | $21.56 | 57,600 | — | — |
| 2014-10-30 | $18.15 | $20.76 | 45,300 | — | — |
| 2014-10-29 | $18.00 | $20.59 | 32,400 | — | — |
| 2014-10-28 | $17.97 | $20.55 | 97,400 | — | — |
| 2014-10-27 | $17.34 | $19.83 | 14,300 | — | — |
| 2014-10-24 | $17.44 | $19.95 | 25,000 | — | — |
| 2014-10-23 | $17.38 | $19.88 | 41,000 | — | — |
| 2014-10-22 | $17.22 | $19.69 | 27,700 | — | — |
| 2014-10-21 | $17.29 | $19.77 | 13,100 | — | — |
| 2014-10-20 | $17.01 | $19.45 | 52,100 | — | — |
| 2014-10-17 | $16.96 | $19.40 | 33,200 | — | — |
| 2014-10-16 | $17.49 | $20.00 | 37,000 | — | — |
| 2014-10-15 | $17.20 | $19.67 | 47,700 | — | — |
| 2014-10-14 | $17.36 | $19.85 | 41,600 | — | — |
| 2014-10-13 | $17.23 | $19.71 | 30,200 | — | — |
| 2014-10-10 | $16.64 | $19.03 | 22,900 | — | — |
| 2014-10-09 | $16.55 | $18.93 | 31,300 | — | — |
| 2014-10-08 | $16.96 | $19.40 | 27,400 | — | — |
| 2014-10-07 | $16.42 | $18.78 | 25,100 | — | — |
| 2014-10-06 | $16.60 | $18.99 | 23,100 | — | — |
| 2014-10-03 | $16.69 | $19.09 | 32,100 | — | — |
| 2014-10-02 | $16.74 | $19.15 | 40,600 | — | — |
| 2014-10-01 | $16.68 | $19.08 | 60,600 | — | — |
| 2014-09-30 | $16.72 | $19.12 | 81,500 | — | — |
| 2014-09-29 | $16.87 | $19.29 | 30,200 | — | — |
| 2014-09-26 | $16.88 | $19.31 | 48,800 | — | — |
| 2014-09-25 | $16.88 | $19.31 | 80,100 | — | — |
| 2014-09-24 | $17.08 | $19.53 | 22,000 | — | — |
| 2014-09-23 | $17.00 | $19.44 | 41,300 | — | — |
| 2014-09-22 | $17.17 | $19.64 | 30,200 | — | — |
| 2014-09-19 | $17.40 | $19.90 | 67,900 | — | — |
| 2014-09-18 | $17.43 | $19.93 | 17,600 | — | — |
| 2014-09-17 | $17.40 | $19.90 | 17,800 | — | — |
| 2014-09-16 | $17.37 | $19.87 | 22,400 | — | — |
| 2014-09-15 | $17.37 | $19.87 | 24,600 | — | — |
| 2014-09-12 | $17.64 | $20.18 | 35,400 | — | — |
| 2014-09-11 | $17.45 | $19.96 | 89,100 | — | — |
| 2014-09-10 | $17.47 | $19.92 | 43,800 | — | — |
| 2014-09-09 | $17.30 | $19.73 | 35,100 | — | — |
| 2014-09-08 | $17.51 | $19.97 | 13,300 | — | — |
| 2014-09-05 | $17.63 | $20.10 | 19,000 | — | — |
| 2014-09-04 | $17.56 | $20.02 | 22,100 | — | — |
| 2014-09-03 | $17.55 | $20.01 | 40,000 | — | — |
| 2014-09-02 | $17.68 | $20.16 | 70,500 | — | — |
| 2014-08-29 | $17.44 | $19.89 | 13,000 | — | — |
| 2014-08-28 | $17.30 | $19.73 | 33,300 | — | — |
| 2014-08-27 | $17.36 | $19.79 | 46,600 | — | — |
| 2014-08-26 | $17.46 | $19.91 | 24,900 | — | — |
| 2014-08-25 | $17.45 | $19.90 | 30,300 | — | — |
| 2014-08-22 | $17.62 | $20.09 | 61,700 | — | — |
| 2014-08-21 | $17.68 | $20.16 | 95,000 | — | — |
| 2014-08-20 | $17.38 | $19.82 | 39,200 | — | — |
| 2014-08-19 | $17.60 | $20.07 | 13,600 | — | — |
| 2014-08-18 | $17.70 | $20.18 | 15,600 | — | — |
| 2014-08-15 | $17.41 | $19.85 | 38,200 | — | — |
| 2014-08-14 | $17.61 | $20.08 | 11,900 | — | — |
| 2014-08-13 | $17.61 | $20.08 | 18,000 | — | — |
| 2014-08-12 | $17.35 | $19.78 | 14,000 | — | — |
| 2014-08-11 | $17.66 | $20.14 | 23,600 | — | — |
| 2014-08-08 | $17.53 | $19.99 | 58,400 | — | — |
| 2014-08-07 | $17.34 | $19.77 | 14,900 | — | — |
| 2014-08-06 | $17.53 | $19.99 | 14,300 | — | — |
| 2014-08-05 | $17.26 | $19.68 | 46,200 | — | — |
| 2014-08-04 | $17.44 | $19.89 | 28,600 | — | — |
| 2014-08-01 | $17.40 | $19.84 | 87,300 | — | — |
| 2014-07-31 | $17.45 | $19.90 | 33,400 | — | — |
| 2014-07-30 | $17.63 | $20.10 | 15,100 | — | — |
| 2014-07-29 | $17.41 | $19.85 | 28,200 | — | — |
| 2014-07-28 | $17.40 | $19.84 | 32,100 | — | — |
| 2014-07-25 | $17.50 | $19.95 | 35,900 | — | — |
| 2014-07-24 | $17.58 | $20.05 | 35,400 | — | — |
| 2014-07-23 | $17.60 | $20.07 | 54,900 | — | — |
| 2014-07-22 | $17.55 | $20.01 | 43,500 | — | — |
| 2014-07-21 | $17.61 | $20.08 | 25,200 | — | — |
| 2014-07-18 | $17.71 | $20.19 | 38,400 | — | — |
| 2014-07-17 | $17.57 | $20.03 | 57,600 | — | — |
| 2014-07-16 | $17.75 | $20.24 | 39,000 | — | — |
| 2014-07-15 | $17.85 | $20.35 | 18,400 | — | — |
| 2014-07-14 | $17.91 | $20.42 | 99,500 | — | — |
| 2014-07-11 | $17.85 | $20.35 | 96,500 | — | — |
| 2014-07-10 | $17.96 | $20.48 | 45,900 | — | — |
| 2014-07-09 | $18.24 | $20.80 | 10,400 | — | — |
| 2014-07-08 | $18.34 | $20.91 | 22,300 | — | — |
| 2014-07-07 | $18.53 | $21.13 | 20,700 | — | — |
| 2014-07-03 | $18.92 | $21.57 | 16,500 | — | — |
| 2014-07-02 | $18.62 | $21.23 | 43,100 | — | — |
| 2014-07-01 | $18.84 | $21.48 | 43,600 | — | — |
| 2014-06-30 | $18.06 | $20.59 | 28,200 | — | — |
| 2014-06-27 | $18.11 | $20.65 | 101,500 | — | — |
| 2014-06-26 | $17.99 | $20.51 | 7,100 | — | — |
| 2014-06-25 | $18.11 | $20.65 | 26,900 | — | — |
| 2014-06-24 | $17.82 | $20.32 | 72,500 | — | — |
| 2014-06-23 | $17.91 | $20.42 | 17,400 | — | — |
| 2014-06-20 | $17.93 | $20.44 | 86,200 | — | — |
| 2014-06-19 | $17.84 | $20.34 | 24,300 | — | — |
| 2014-06-18 | $17.93 | $20.44 | 34,200 | — | — |
| 2014-06-17 | $18.06 | $20.59 | 23,300 | — | — |
| 2014-06-16 | $17.87 | $20.38 | 22,900 | — | — |
| 2014-06-13 | $17.83 | $20.33 | 21,000 | — | — |
| 2014-06-12 | $17.89 | $20.40 | 24,400 | — | — |
| 2014-06-11 | $18.06 | $20.59 | 21,700 | — | — |
| 2014-06-10 | $18.23 | $20.73 | 14,800 | — | — |
| 2014-06-09 | $18.17 | $20.66 | 21,400 | — | — |
| 2014-06-06 | $17.95 | $20.41 | 21,900 | — | — |
| 2014-06-05 | $17.71 | $20.13 | 27,100 | — | — |
| 2014-06-04 | $17.13 | $19.48 | 28,000 | — | — |
| 2014-06-03 | $17.28 | $19.65 | 32,100 | — | — |
| 2014-06-02 | $17.56 | $19.96 | 41,100 | — | — |
| 2014-05-30 | $17.47 | $19.86 | 39,900 | — | — |
| 2014-05-29 | $17.44 | $19.83 | 13,400 | — | — |
| 2014-05-28 | $17.44 | $19.83 | 37,700 | — | — |
| 2014-05-27 | $17.75 | $20.18 | 29,400 | — | — |
| 2014-05-23 | $17.50 | $19.90 | 44,300 | — | — |
| 2014-05-22 | $17.24 | $19.60 | 55,100 | — | — |
| 2014-05-21 | $17.42 | $19.81 | 40,100 | — | — |
| 2014-05-20 | $17.40 | $19.78 | 66,800 | — | — |
| 2014-05-19 | $17.66 | $20.08 | 24,400 | — | — |
| 2014-05-16 | $17.50 | $19.90 | 55,300 | — | — |
| 2014-05-15 | $17.46 | $19.85 | 68,300 | — | — |
| 2014-05-14 | $17.70 | $20.12 | 62,700 | — | — |
| 2014-05-13 | $18.22 | $20.71 | 72,300 | — | — |
| 2014-05-12 | $18.66 | $21.21 | 62,300 | — | — |
| 2014-05-09 | $18.26 | $20.76 | 57,500 | — | — |
| 2014-05-08 | $17.91 | $20.36 | 39,400 | — | — |
| 2014-05-07 | $17.96 | $20.42 | 43,800 | — | — |
| 2014-05-06 | $17.65 | $20.07 | 76,400 | — | — |
| 2014-05-05 | $17.87 | $20.32 | 40,000 | — | — |
| 2014-05-02 | $17.93 | $20.39 | 116,400 | — | — |
| 2014-05-01 | $17.84 | $20.28 | 69,300 | — | — |
| 2014-04-30 | $17.87 | $20.32 | 63,400 | — | — |
| 2014-04-29 | $17.92 | $20.37 | 30,900 | — | — |
| 2014-04-28 | $18.22 | $20.71 | 36,500 | — | — |
| 2014-04-25 | $18.36 | $20.87 | 57,100 | — | — |
| 2014-04-24 | $18.82 | $21.40 | 40,900 | — | — |
| 2014-04-23 | $19.40 | $22.06 | 37,800 | — | — |
| 2014-04-22 | $19.36 | $22.01 | 130,900 | — | — |
| 2014-04-21 | $19.24 | $21.87 | 13,000 | — | — |
| 2014-04-17 | $19.29 | $21.93 | 12,500 | — | — |
| 2014-04-16 | $19.10 | $21.72 | 12,000 | — | — |
| 2014-04-15 | $19.06 | $21.67 | 31,400 | — | — |
| 2014-04-14 | $19.09 | $21.70 | 35,400 | — | — |
| 2014-04-11 | $19.11 | $21.73 | 36,200 | — | — |
| 2014-04-10 | $19.50 | $22.17 | 51,600 | — | — |
| 2014-04-09 | $19.82 | $22.53 | 42,100 | — | — |
| 2014-04-08 | $19.80 | $22.51 | 47,800 | — | — |
| 2014-04-07 | $19.92 | $22.65 | 35,400 | — | — |
| 2014-04-04 | $20.10 | $22.85 | 46,600 | — | — |
| 2014-04-03 | $20.74 | $23.58 | 44,500 | — | — |
| 2014-04-02 | $20.83 | $23.68 | 43,800 | — | — |
| 2014-04-01 | $20.70 | $23.53 | 45,900 | — | — |
| 2014-03-31 | $20.07 | $22.82 | 45,700 | — | — |
| 2014-03-28 | $19.63 | $22.32 | 24,200 | — | — |
| 2014-03-27 | $19.74 | $22.44 | 23,500 | — | — |
| 2014-03-26 | $19.91 | $22.64 | 37,900 | — | — |
| 2014-03-25 | $20.26 | $23.03 | 30,500 | — | — |
| 2014-03-24 | $20.12 | $22.87 | 32,800 | — | — |
| 2014-03-21 | $20.04 | $22.78 | 78,300 | — | — |
| 2014-03-20 | $20.25 | $23.02 | 49,300 | — | — |
| 2014-03-19 | $19.79 | $22.50 | 28,000 | — | — |
| 2014-03-18 | $19.95 | $22.68 | 19,600 | — | — |
| 2014-03-17 | $19.49 | $22.16 | 39,600 | — | — |
| 2014-03-14 | $19.32 | $21.97 | 24,100 | — | — |
| 2014-03-13 | $19.28 | $21.92 | 116,200 | — | — |
| 2014-03-12 | $19.40 | $22.06 | 217,800 | — | — |
| 2014-03-11 | $19.35 | $21.94 | 137,300 | — | — |
| 2014-03-10 | $19.52 | $22.13 | 158,100 | — | — |
| 2014-03-07 | $19.46 | $22.06 | 33,900 | — | — |
| 2014-03-06 | $19.29 | $21.87 | 62,800 | — | — |
| 2014-03-05 | $19.31 | $21.89 | 22,200 | — | — |
| 2014-03-04 | $19.35 | $21.94 | 108,200 | — | — |
| 2014-03-03 | $18.63 | $21.12 | 21,900 | — | — |
| 2014-02-28 | $18.72 | $21.22 | 66,500 | — | — |
| 2014-02-27 | $18.47 | $20.94 | 77,600 | — | — |
| 2014-02-26 | $18.39 | $20.85 | 23,100 | — | — |
| 2014-02-25 | $18.29 | $20.74 | 20,000 | — | — |
| 2014-02-24 | $18.41 | $20.87 | 38,100 | — | — |
| 2014-02-21 | $18.25 | $20.69 | 71,500 | — | — |
| 2014-02-20 | $18.33 | $20.78 | 28,600 | — | — |
| 2014-02-19 | $18.24 | $20.68 | 43,300 | — | — |
| 2014-02-18 | $18.80 | $21.32 | 24,800 | — | — |
| 2014-02-14 | $18.38 | $20.84 | 28,000 | — | — |
| 2014-02-13 | $18.25 | $20.69 | 40,500 | — | — |
| 2014-02-12 | $18.11 | $20.53 | 32,500 | — | — |
| 2014-02-11 | $18.19 | $20.62 | 25,200 | — | — |
| 2014-02-10 | $17.97 | $20.37 | 42,500 | — | — |
| 2014-02-07 | $18.19 | $20.62 | 36,500 | — | — |
| 2014-02-06 | $18.42 | $20.88 | 37,600 | — | — |
| 2014-02-05 | $18.32 | $20.77 | 39,200 | — | — |
| 2014-02-04 | $18.45 | $20.92 | 37,400 | — | — |
| 2014-02-03 | $18.18 | $20.61 | 76,500 | — | — |
| 2014-01-31 | $18.62 | $21.11 | 66,400 | — | — |
| 2014-01-30 | $18.98 | $21.52 | 62,600 | — | — |
| 2014-01-29 | $18.71 | $21.21 | 61,000 | — | — |
| 2014-01-28 | $19.14 | $21.70 | 122,100 | — | — |
| 2014-01-27 | $18.63 | $21.12 | 52,600 | — | — |
| 2014-01-24 | $18.71 | $21.21 | 84,500 | — | — |
| 2014-01-23 | $18.62 | $21.11 | 221,400 | — | — |
| 2014-01-22 | $19.57 | $22.19 | 35,800 | — | — |
| 2014-01-21 | $19.45 | $22.05 | 16,700 | — | — |
| 2014-01-17 | $19.20 | $21.77 | 19,400 | — | — |
| 2014-01-16 | $19.27 | $21.85 | 25,300 | — | — |
| 2014-01-15 | $19.45 | $22.05 | 34,000 | — | — |
| 2014-01-14 | $19.36 | $21.95 | 57,400 | — | — |
| 2014-01-13 | $19.29 | $21.87 | 31,400 | — | — |
| 2014-01-10 | $19.56 | $22.18 | 26,100 | — | — |
| 2014-01-09 | $19.80 | $22.45 | 36,200 | — | — |
| 2014-01-08 | $19.72 | $22.36 | 26,300 | — | — |
| 2014-01-07 | $19.94 | $22.61 | 29,900 | — | — |
| 2014-01-06 | $19.79 | $22.44 | 37,000 | — | — |
| 2014-01-03 | $20.01 | $22.69 | 49,700 | — | — |
| 2014-01-02 | $19.92 | $22.59 | 42,300 | — | — |