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
- 1990-08-17 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 | $20.63 | $21.11 | 143,200 | — | — |
| 2014-12-30 | $20.64 | $21.13 | 96,800 | — | — |
| 2014-12-29 | $20.80 | $21.29 | 272,400 | — | — |
| 2014-12-26 | $20.74 | $21.22 | 285,200 | — | — |
| 2014-12-24 | $20.47 | $20.95 | 128,800 | — | — |
| 2014-12-23 | $20.66 | $21.15 | 363,600 | — | — |
| 2014-12-22 | $20.53 | $21.02 | 260,800 | — | — |
| 2014-12-19 | $20.47 | $20.95 | 645,200 | — | — |
| 2014-12-18 | $20.75 | $21.23 | 149,200 | — | — |
| 2014-12-17 | $20.41 | $20.89 | 220,800 | — | — |
| 2014-12-16 | $19.70 | $20.17 | 172,400 | — | — |
| 2014-12-15 | $19.42 | $19.88 | 233,600 | — | — |
| 2014-12-12 | $19.46 | $19.92 | 128,400 | — | — |
| 2014-12-11 | $19.83 | $20.29 | 170,400 | — | — |
| 2014-12-10 | $19.59 | $20.05 | 162,000 | — | — |
| 2014-12-09 | $19.93 | $20.40 | 143,600 | — | — |
| 2014-12-08 | $19.39 | $19.84 | 92,800 | — | — |
| 2014-12-05 | $19.63 | $20.09 | 122,800 | — | — |
| 2014-12-04 | $19.43 | $19.89 | 166,400 | — | — |
| 2014-12-03 | $19.64 | $20.10 | 146,800 | — | — |
| 2014-12-02 | $19.37 | $19.83 | 295,200 | — | — |
| 2014-12-01 | $19.25 | $19.70 | 244,800 | — | — |
| 2014-11-28 | $19.01 | $19.46 | 73,200 | — | — |
| 2014-11-26 | $19.49 | $19.95 | 92,000 | — | — |
| 2014-11-25 | $19.48 | $19.94 | 65,600 | — | — |
| 2014-11-24 | $19.50 | $19.89 | 94,800 | — | — |
| 2014-11-21 | $19.38 | $19.77 | 129,600 | — | — |
| 2014-11-20 | $19.41 | $19.80 | 82,400 | — | — |
| 2014-11-19 | $19.47 | $19.87 | 90,800 | — | — |
| 2014-11-18 | $19.77 | $20.17 | 134,000 | — | — |
| 2014-11-17 | $19.75 | $20.15 | 83,200 | — | — |
| 2014-11-14 | $19.86 | $20.26 | 85,600 | — | — |
| 2014-11-13 | $19.96 | $20.37 | 69,600 | — | — |
| 2014-11-12 | $20.20 | $20.61 | 99,600 | — | — |
| 2014-11-11 | $19.97 | $20.37 | 180,000 | — | — |
| 2014-11-10 | $20.04 | $20.45 | 145,600 | — | — |
| 2014-11-07 | $19.89 | $20.29 | 138,000 | — | — |
| 2014-11-06 | $19.99 | $20.39 | 92,000 | — | — |
| 2014-11-05 | $19.80 | $20.20 | 122,800 | — | — |
| 2014-11-04 | $19.71 | $20.11 | 127,600 | — | — |
| 2014-11-03 | $19.73 | $20.13 | 133,600 | — | — |
| 2014-10-31 | $19.96 | $20.36 | 176,800 | — | — |
| 2014-10-30 | $19.84 | $20.24 | 155,600 | — | — |
| 2014-10-29 | $19.43 | $19.82 | 195,600 | — | — |
| 2014-10-28 | $19.75 | $20.14 | 136,000 | — | — |
| 2014-10-27 | $18.97 | $19.35 | 114,400 | — | — |
| 2014-10-24 | $18.88 | $19.26 | 197,600 | — | — |
| 2014-10-23 | $18.73 | $19.11 | 125,600 | — | — |
| 2014-10-22 | $18.55 | $18.92 | 116,400 | — | — |
| 2014-10-21 | $18.64 | $19.01 | 82,000 | — | — |
| 2014-10-20 | $18.39 | $18.76 | 116,000 | — | — |
| 2014-10-17 | $18.04 | $18.40 | 284,400 | — | — |
| 2014-10-16 | $18.56 | $18.93 | 152,400 | — | — |
| 2014-10-15 | $18.76 | $19.14 | 157,600 | — | — |
| 2014-10-14 | $18.40 | $18.77 | 166,000 | — | — |
| 2014-10-13 | $18.20 | $18.57 | 147,200 | — | — |
| 2014-10-10 | $17.88 | $18.24 | 155,600 | — | — |
| 2014-10-09 | $18.00 | $18.37 | 140,000 | — | — |
| 2014-10-08 | $18.29 | $18.65 | 151,600 | — | — |
| 2014-10-07 | $17.73 | $18.09 | 102,000 | — | — |
| 2014-10-06 | $17.82 | $18.18 | 132,800 | — | — |
| 2014-10-03 | $17.99 | $18.35 | 112,800 | — | — |
| 2014-10-02 | $17.86 | $18.22 | 149,600 | — | — |
| 2014-10-01 | $17.56 | $17.91 | 165,200 | — | — |
| 2014-09-30 | $17.72 | $18.08 | 246,000 | — | — |
| 2014-09-29 | $18.07 | $18.43 | 165,600 | — | — |
| 2014-09-26 | $18.00 | $18.36 | 103,200 | — | — |
| 2014-09-25 | $17.81 | $18.17 | 150,000 | — | — |
| 2014-09-24 | $17.98 | $18.34 | 159,200 | — | — |
| 2014-09-23 | $17.83 | $18.19 | 236,400 | — | — |
| 2014-09-22 | $18.12 | $18.49 | 170,000 | — | — |
| 2014-09-19 | $18.19 | $18.56 | 414,800 | — | — |
| 2014-09-18 | $18.84 | $19.22 | 105,200 | — | — |
| 2014-09-17 | $18.73 | $19.11 | 75,200 | — | — |
| 2014-09-16 | $18.71 | $19.09 | 98,000 | — | — |
| 2014-09-15 | $18.70 | $19.07 | 115,200 | — | — |
| 2014-09-12 | $18.75 | $19.13 | 155,600 | — | — |
| 2014-09-11 | $18.92 | $19.31 | 105,200 | — | — |
| 2014-09-10 | $18.73 | $19.11 | 117,600 | — | — |
| 2014-09-09 | $18.53 | $18.90 | 176,000 | — | — |
| 2014-09-08 | $18.81 | $19.19 | 132,800 | — | — |
| 2014-09-05 | $18.73 | $19.11 | 72,800 | — | — |
| 2014-09-04 | $18.67 | $19.05 | 111,600 | — | — |
| 2014-09-03 | $18.90 | $19.28 | 370,400 | — | — |
| 2014-09-02 | $18.42 | $18.73 | 203,200 | — | — |
| 2014-08-29 | $18.26 | $18.57 | 116,400 | — | — |
| 2014-08-28 | $18.13 | $18.43 | 70,800 | — | — |
| 2014-08-27 | $18.27 | $18.57 | 92,000 | — | — |
| 2014-08-26 | $18.27 | $18.58 | 191,200 | — | — |
| 2014-08-25 | $18.34 | $18.65 | 82,400 | — | — |
| 2014-08-22 | $18.50 | $18.81 | 130,800 | — | — |
| 2014-08-21 | $18.37 | $18.68 | 97,200 | — | — |
| 2014-08-20 | $18.32 | $18.62 | 114,800 | — | — |
| 2014-08-19 | $18.48 | $18.79 | 66,000 | — | — |
| 2014-08-18 | $18.51 | $18.82 | 145,200 | — | — |
| 2014-08-15 | $18.15 | $18.45 | 225,200 | — | — |
| 2014-08-14 | $18.22 | $18.52 | 50,000 | — | — |
| 2014-08-13 | $18.23 | $18.54 | 84,400 | — | — |
| 2014-08-12 | $18.01 | $18.31 | 157,600 | — | — |
| 2014-08-11 | $18.16 | $18.47 | 111,600 | — | — |
| 2014-08-08 | $18.17 | $18.48 | 126,000 | — | — |
| 2014-08-07 | $17.98 | $18.28 | 124,400 | — | — |
| 2014-08-06 | $17.97 | $18.27 | 99,200 | — | — |
| 2014-08-05 | $17.94 | $18.24 | 85,200 | — | — |
| 2014-08-04 | $17.89 | $18.18 | 158,800 | — | — |
| 2014-08-01 | $17.66 | $17.95 | 142,000 | — | — |
| 2014-07-31 | $17.77 | $18.07 | 164,800 | — | — |
| 2014-07-30 | $18.39 | $18.70 | 144,000 | — | — |
| 2014-07-29 | $18.41 | $18.72 | 124,800 | — | — |
| 2014-07-28 | $18.56 | $18.87 | 96,800 | — | — |
| 2014-07-25 | $18.71 | $19.02 | 197,200 | — | — |
| 2014-07-24 | $18.89 | $19.20 | 261,600 | — | — |
| 2014-07-23 | $19.21 | $19.53 | 202,000 | — | — |
| 2014-07-22 | $18.30 | $18.61 | 194,800 | — | — |
| 2014-07-21 | $18.06 | $18.37 | 74,800 | — | — |
| 2014-07-18 | $18.34 | $18.64 | 174,400 | — | — |
| 2014-07-17 | $18.08 | $18.38 | 209,600 | — | — |
| 2014-07-16 | $18.50 | $18.81 | 203,600 | — | — |
| 2014-07-15 | $18.50 | $18.82 | 327,600 | — | — |
| 2014-07-14 | $18.50 | $18.81 | 110,800 | — | — |
| 2014-07-11 | $18.50 | $18.81 | 214,000 | — | — |
| 2014-07-10 | $18.50 | $18.81 | 279,200 | — | — |
| 2014-07-09 | $18.51 | $18.82 | 153,600 | — | — |
| 2014-07-08 | $18.57 | $18.88 | 244,000 | — | — |
| 2014-07-07 | $18.57 | $18.88 | 184,800 | — | — |
| 2014-07-03 | $18.70 | $19.01 | 92,000 | — | — |
| 2014-07-02 | $18.61 | $18.92 | 87,200 | — | — |
| 2014-07-01 | $18.86 | $19.18 | 188,400 | — | — |
| 2014-06-30 | $18.53 | $18.84 | 310,400 | — | — |
| 2014-06-27 | $18.35 | $18.66 | 445,600 | — | — |
| 2014-06-26 | $18.29 | $18.59 | 181,200 | — | — |
| 2014-06-25 | $18.28 | $18.58 | 133,600 | — | — |
| 2014-06-24 | $18.28 | $18.58 | 200,400 | — | — |
| 2014-06-23 | $18.38 | $18.69 | 277,200 | — | — |
| 2014-06-20 | $18.27 | $18.58 | 336,000 | — | — |
| 2014-06-19 | $18.28 | $18.58 | 138,400 | — | — |
| 2014-06-18 | $18.38 | $18.69 | 137,600 | — | — |
| 2014-06-17 | $18.28 | $18.58 | 251,200 | — | — |
| 2014-06-16 | $18.25 | $18.56 | 256,000 | — | — |
| 2014-06-13 | $18.24 | $18.54 | 283,200 | — | — |
| 2014-06-12 | $18.25 | $18.56 | 207,200 | — | — |
| 2014-06-11 | $18.25 | $18.56 | 287,600 | — | — |
| 2014-06-10 | $18.29 | $18.59 | 114,400 | — | — |
| 2014-06-09 | $18.41 | $18.71 | 172,800 | — | — |
| 2014-06-06 | $18.24 | $18.55 | 207,600 | — | — |
| 2014-06-05 | $18.26 | $18.57 | 171,200 | — | — |
| 2014-06-04 | $17.68 | $17.98 | 175,600 | — | — |
| 2014-06-03 | $17.79 | $18.03 | 208,800 | — | — |
| 2014-06-02 | $17.75 | $17.98 | 220,000 | — | — |
| 2014-05-30 | $17.68 | $17.92 | 250,400 | — | — |
| 2014-05-29 | $17.60 | $17.83 | 130,400 | — | — |
| 2014-05-28 | $17.55 | $17.78 | 146,000 | — | — |
| 2014-05-27 | $17.63 | $17.86 | 113,200 | — | — |
| 2014-05-23 | $17.31 | $17.54 | 115,600 | — | — |
| 2014-05-22 | $17.19 | $17.42 | 171,600 | — | — |
| 2014-05-21 | $17.15 | $17.37 | 237,200 | — | — |
| 2014-05-20 | $16.97 | $17.20 | 288,800 | — | — |
| 2014-05-19 | $17.03 | $17.25 | 126,000 | — | — |
| 2014-05-16 | $17.00 | $17.22 | 194,400 | — | — |
| 2014-05-15 | $16.68 | $16.90 | 172,000 | — | — |
| 2014-05-14 | $16.82 | $17.04 | 235,600 | — | — |
| 2014-05-13 | $17.46 | $17.69 | 233,600 | — | — |
| 2014-05-12 | $17.88 | $18.12 | 269,600 | — | — |
| 2014-05-09 | $17.62 | $17.85 | 224,000 | — | — |
| 2014-05-08 | $17.26 | $17.49 | 142,800 | — | — |
| 2014-05-07 | $17.39 | $17.62 | 138,400 | — | — |
| 2014-05-06 | $17.33 | $17.56 | 278,000 | — | — |
| 2014-05-05 | $17.62 | $17.85 | 169,600 | — | — |
| 2014-05-02 | $17.67 | $17.90 | 210,400 | — | — |
| 2014-05-01 | $17.28 | $17.51 | 254,400 | — | — |
| 2014-04-30 | $17.61 | $17.84 | 179,600 | — | — |
| 2014-04-29 | $17.29 | $17.52 | 142,400 | — | — |
| 2014-04-28 | $17.47 | $17.70 | 170,800 | — | — |
| 2014-04-25 | $17.49 | $17.72 | 183,600 | — | — |
| 2014-04-24 | $17.67 | $17.91 | 274,000 | — | — |
| 2014-04-23 | $18.10 | $18.34 | 148,000 | — | — |
| 2014-04-22 | $18.22 | $18.46 | 118,000 | — | — |
| 2014-04-21 | $18.27 | $18.51 | 92,400 | — | — |
| 2014-04-17 | $18.26 | $18.50 | 94,800 | — | — |
| 2014-04-16 | $18.08 | $18.32 | 149,600 | — | — |
| 2014-04-15 | $17.69 | $17.92 | 140,800 | — | — |
| 2014-04-14 | $17.57 | $17.80 | 144,400 | — | — |
| 2014-04-11 | $17.54 | $17.77 | 206,400 | — | — |
| 2014-04-10 | $17.75 | $17.99 | 202,800 | — | — |
| 2014-04-09 | $18.25 | $18.49 | 315,600 | — | — |
| 2014-04-08 | $18.18 | $18.42 | 376,800 | — | — |
| 2014-04-07 | $17.99 | $18.22 | 262,000 | — | — |
| 2014-04-04 | $18.17 | $18.40 | 285,200 | — | — |
| 2014-04-03 | $18.90 | $19.14 | 92,400 | — | — |
| 2014-04-02 | $19.03 | $19.28 | 100,800 | — | — |
| 2014-04-01 | $18.98 | $19.23 | 207,600 | — | — |
| 2014-03-31 | $18.76 | $19.01 | 171,200 | — | — |
| 2014-03-28 | $18.45 | $18.69 | 134,400 | — | — |
| 2014-03-27 | $18.58 | $18.83 | 164,400 | — | — |
| 2014-03-26 | $18.31 | $18.55 | 150,800 | — | — |
| 2014-03-25 | $18.76 | $19.00 | 110,400 | — | — |
| 2014-03-24 | $18.70 | $18.94 | 145,600 | — | — |
| 2014-03-21 | $18.82 | $19.07 | 324,400 | — | — |
| 2014-03-20 | $18.61 | $18.86 | 77,200 | — | — |
| 2014-03-19 | $18.69 | $18.94 | 65,200 | — | — |
| 2014-03-18 | $18.88 | $19.12 | 215,600 | — | — |
| 2014-03-17 | $18.88 | $19.13 | 92,400 | — | — |
| 2014-03-14 | $18.69 | $18.94 | 146,400 | — | — |
| 2014-03-13 | $18.49 | $18.73 | 172,000 | — | — |
| 2014-03-12 | $18.56 | $18.81 | 126,000 | — | — |
| 2014-03-11 | $18.81 | $19.05 | 158,400 | — | — |
| 2014-03-10 | $18.88 | $19.13 | 160,800 | — | — |
| 2014-03-07 | $18.99 | $19.24 | 206,000 | — | — |
| 2014-03-06 | $18.96 | $19.21 | 213,200 | — | — |
| 2014-03-05 | $18.55 | $18.80 | 264,400 | — | — |
| 2014-03-04 | $18.91 | $19.09 | 366,400 | — | — |
| 2014-03-03 | $17.96 | $18.14 | 198,800 | — | — |
| 2014-02-28 | $17.81 | $17.99 | 217,200 | — | — |
| 2014-02-27 | $17.71 | $17.88 | 190,800 | — | — |
| 2014-02-26 | $17.75 | $17.93 | 117,200 | — | — |
| 2014-02-25 | $17.73 | $17.90 | 98,000 | — | — |
| 2014-02-24 | $17.96 | $18.13 | 185,600 | — | — |
| 2014-02-21 | $18.04 | $18.21 | 233,600 | — | — |
| 2014-02-20 | $18.09 | $18.27 | 104,800 | — | — |
| 2014-02-19 | $17.84 | $18.02 | 227,600 | — | — |
| 2014-02-18 | $18.18 | $18.36 | 121,200 | — | — |
| 2014-02-14 | $17.82 | $17.99 | 174,400 | — | — |
| 2014-02-13 | $17.93 | $18.11 | 98,800 | — | — |
| 2014-02-12 | $17.66 | $17.83 | 129,600 | — | — |
| 2014-02-11 | $17.69 | $17.86 | 96,400 | — | — |
| 2014-02-10 | $17.76 | $17.93 | 190,000 | — | — |
| 2014-02-07 | $17.70 | $17.87 | 259,200 | — | — |
| 2014-02-06 | $17.48 | $17.65 | 435,600 | — | — |
| 2014-02-05 | $17.08 | $17.25 | 164,800 | — | — |
| 2014-02-04 | $17.47 | $17.64 | 158,400 | — | — |
| 2014-02-03 | $17.60 | $17.77 | 226,000 | — | — |
| 2014-01-31 | $18.06 | $18.23 | 175,200 | — | — |
| 2014-01-30 | $18.68 | $18.87 | 194,000 | — | — |
| 2014-01-29 | $18.10 | $18.28 | 174,800 | — | — |
| 2014-01-28 | $18.38 | $18.56 | 143,600 | — | — |
| 2014-01-27 | $18.31 | $18.49 | 95,600 | — | — |
| 2014-01-24 | $18.74 | $18.92 | 190,800 | — | — |
| 2014-01-23 | $19.31 | $19.50 | 146,000 | — | — |
| 2014-01-22 | $19.02 | $19.20 | 71,200 | — | — |
| 2014-01-21 | $19.04 | $19.22 | 74,000 | — | — |
| 2014-01-17 | $18.77 | $18.96 | 77,600 | — | — |
| 2014-01-16 | $19.12 | $19.31 | 81,600 | — | — |
| 2014-01-15 | $19.06 | $19.24 | 103,200 | — | — |
| 2014-01-14 | $18.98 | $19.16 | 116,400 | — | — |
| 2014-01-13 | $18.72 | $18.91 | 167,200 | — | — |
| 2014-01-10 | $18.92 | $19.11 | 92,400 | — | — |
| 2014-01-09 | $18.89 | $19.07 | 132,800 | — | — |
| 2014-01-08 | $18.86 | $19.04 | 228,000 | — | — |
| 2014-01-07 | $19.11 | $19.30 | 120,400 | — | — |
| 2014-01-06 | $19.20 | $19.39 | 224,800 | — | — |
| 2014-01-03 | $19.34 | $19.54 | 157,600 | — | — |
| 2014-01-02 | $19.11 | $19.30 | 146,000 | — | — |