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
- 1992-06-03 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 | $19.36 | $19.36 | 13,800 | — | — |
| 2014-12-30 | $19.53 | $19.53 | 8,900 | — | — |
| 2014-12-29 | $20.00 | $20.00 | 11,800 | — | — |
| 2014-12-26 | $19.54 | $19.54 | 6,400 | — | — |
| 2014-12-24 | $19.45 | $19.45 | 5,100 | — | — |
| 2014-12-23 | $19.46 | $19.46 | 27,600 | — | — |
| 2014-12-22 | $19.37 | $19.37 | 26,700 | — | — |
| 2014-12-19 | $19.28 | $19.28 | 45,800 | — | — |
| 2014-12-18 | $19.58 | $19.58 | 29,200 | — | — |
| 2014-12-17 | $19.24 | $19.24 | 43,100 | — | — |
| 2014-12-16 | $18.95 | $18.95 | 17,500 | — | — |
| 2014-12-15 | $18.92 | $18.92 | 21,000 | — | — |
| 2014-12-12 | $18.72 | $18.72 | 33,900 | — | — |
| 2014-12-11 | $18.72 | $18.72 | 61,300 | — | — |
| 2014-12-10 | $19.05 | $19.05 | 28,900 | — | — |
| 2014-12-09 | $19.56 | $19.56 | 20,800 | — | — |
| 2014-12-08 | $19.10 | $19.10 | 15,900 | — | — |
| 2014-12-05 | $19.76 | $19.76 | 39,700 | — | — |
| 2014-12-04 | $20.01 | $20.01 | 23,000 | — | — |
| 2014-12-03 | $20.07 | $20.07 | 40,500 | — | — |
| 2014-12-02 | $19.28 | $19.28 | 13,200 | — | — |
| 2014-12-01 | $18.87 | $18.87 | 17,500 | — | — |
| 2014-11-28 | $18.88 | $18.88 | 23,800 | — | — |
| 2014-11-26 | $19.00 | $19.00 | 15,100 | — | — |
| 2014-11-25 | $18.99 | $18.99 | 92,600 | — | — |
| 2014-11-24 | $19.00 | $19.00 | 26,200 | — | — |
| 2014-11-21 | $19.33 | $19.33 | 19,200 | — | — |
| 2014-11-20 | $19.58 | $19.58 | 10,100 | — | — |
| 2014-11-19 | $19.65 | $19.65 | 27,200 | — | — |
| 2014-11-18 | $20.20 | $20.20 | 23,800 | — | — |
| 2014-11-17 | $20.10 | $20.10 | 15,200 | — | — |
| 2014-11-14 | $20.00 | $20.00 | 12,500 | — | — |
| 2014-11-13 | $20.06 | $20.06 | 35,700 | — | — |
| 2014-11-12 | $19.79 | $19.79 | 33,600 | — | — |
| 2014-11-11 | $19.17 | $19.17 | 33,500 | — | — |
| 2014-11-10 | $19.15 | $19.15 | 58,900 | — | — |
| 2014-11-07 | $19.97 | $19.97 | 79,200 | — | — |
| 2014-11-06 | $19.99 | $19.99 | 23,300 | — | — |
| 2014-11-05 | $19.88 | $19.88 | 16,800 | — | — |
| 2014-11-04 | $19.86 | $19.86 | 15,400 | — | — |
| 2014-11-03 | $19.73 | $19.73 | 34,500 | — | — |
| 2014-10-31 | $19.61 | $19.61 | 52,500 | — | — |
| 2014-10-30 | $19.22 | $19.22 | 73,300 | — | — |
| 2014-10-29 | $19.01 | $19.01 | 39,600 | — | — |
| 2014-10-28 | $19.00 | $19.00 | 60,400 | — | — |
| 2014-10-27 | $18.96 | $18.96 | 10,700 | — | — |
| 2014-10-24 | $18.88 | $18.88 | 12,200 | — | — |
| 2014-10-23 | $18.96 | $18.96 | 18,000 | — | — |
| 2014-10-22 | $19.00 | $19.00 | 54,000 | — | — |
| 2014-10-21 | $18.90 | $18.90 | 27,700 | — | — |
| 2014-10-20 | $19.01 | $19.01 | 27,000 | — | — |
| 2014-10-17 | $18.92 | $18.92 | 32,400 | — | — |
| 2014-10-16 | $19.09 | $19.09 | 33,300 | — | — |
| 2014-10-15 | $19.07 | $19.07 | 40,400 | — | — |
| 2014-10-14 | $19.11 | $19.11 | 46,700 | — | — |
| 2014-10-13 | $18.93 | $18.93 | 24,400 | — | — |
| 2014-10-10 | $18.85 | $18.85 | 77,400 | — | — |
| 2014-10-09 | $18.50 | $18.50 | 30,600 | — | — |
| 2014-10-08 | $18.95 | $18.95 | 23,000 | — | — |
| 2014-10-07 | $18.51 | $18.51 | 21,000 | — | — |
| 2014-10-06 | $18.91 | $18.91 | 12,400 | — | — |
| 2014-10-03 | $19.20 | $19.20 | 45,500 | — | — |
| 2014-10-02 | $19.02 | $19.02 | 16,500 | — | — |
| 2014-10-01 | $18.72 | $18.72 | 35,000 | — | — |
| 2014-09-30 | $19.59 | $19.59 | 59,400 | — | — |
| 2014-09-29 | $19.56 | $19.56 | 16,300 | — | — |
| 2014-09-26 | $19.72 | $19.72 | 12,400 | — | — |
| 2014-09-25 | $19.54 | $19.54 | 27,100 | — | — |
| 2014-09-24 | $19.59 | $19.59 | 27,700 | — | — |
| 2014-09-23 | $19.24 | $19.24 | 25,900 | — | — |
| 2014-09-22 | $19.27 | $19.27 | 27,700 | — | — |
| 2014-09-19 | $19.39 | $19.39 | 96,400 | — | — |
| 2014-09-18 | $19.16 | $19.16 | 22,400 | — | — |
| 2014-09-17 | $19.12 | $19.12 | 26,500 | — | — |
| 2014-09-16 | $19.16 | $19.16 | 44,600 | — | — |
| 2014-09-15 | $18.52 | $18.52 | 45,000 | — | — |
| 2014-09-12 | $18.44 | $18.44 | 32,300 | — | — |
| 2014-09-11 | $18.52 | $18.52 | 46,600 | — | — |
| 2014-09-10 | $18.84 | $18.84 | 74,400 | — | — |
| 2014-09-09 | $18.90 | $18.90 | 29,300 | — | — |
| 2014-09-08 | $18.80 | $18.80 | 31,800 | — | — |
| 2014-09-05 | $19.07 | $19.07 | 29,900 | — | — |
| 2014-09-04 | $18.87 | $18.87 | 32,200 | — | — |
| 2014-09-03 | $19.02 | $19.02 | 28,100 | — | — |
| 2014-09-02 | $19.00 | $19.00 | 16,200 | — | — |
| 2014-08-29 | $19.07 | $19.07 | 11,900 | — | — |
| 2014-08-28 | $19.02 | $19.02 | 5,300 | — | — |
| 2014-08-27 | $19.33 | $19.33 | 15,600 | — | — |
| 2014-08-26 | $19.23 | $19.23 | 34,900 | — | — |
| 2014-08-25 | $19.01 | $19.01 | 18,100 | — | — |
| 2014-08-22 | $19.31 | $19.31 | 12,100 | — | — |
| 2014-08-21 | $19.26 | $19.26 | 21,700 | — | — |
| 2014-08-20 | $19.29 | $19.29 | 15,500 | — | — |
| 2014-08-19 | $19.43 | $19.43 | 15,200 | — | — |
| 2014-08-18 | $19.30 | $19.30 | 21,600 | — | — |
| 2014-08-15 | $19.02 | $19.02 | 31,400 | — | — |
| 2014-08-14 | $19.34 | $19.34 | 13,400 | — | — |
| 2014-08-13 | $19.49 | $19.49 | 17,100 | — | — |
| 2014-08-12 | $19.25 | $19.25 | 29,900 | — | — |
| 2014-08-11 | $19.71 | $19.71 | 34,500 | — | — |
| 2014-08-08 | $19.36 | $19.36 | 10,900 | — | — |
| 2014-08-07 | $19.14 | $19.14 | 25,300 | — | — |
| 2014-08-06 | $19.11 | $19.11 | 32,900 | — | — |
| 2014-08-05 | $19.05 | $19.05 | 54,400 | — | — |
| 2014-08-04 | $19.02 | $19.02 | 28,000 | — | — |
| 2014-08-01 | $18.93 | $18.93 | 23,900 | — | — |
| 2014-07-31 | $18.86 | $18.86 | 40,600 | — | — |
| 2014-07-30 | $19.11 | $19.11 | 12,200 | — | — |
| 2014-07-29 | $18.86 | $18.86 | 38,400 | — | — |
| 2014-07-28 | $18.80 | $18.80 | 15,200 | — | — |
| 2014-07-25 | $18.91 | $18.91 | 38,600 | — | — |
| 2014-07-24 | $18.97 | $18.97 | 22,100 | — | — |
| 2014-07-23 | $19.02 | $19.02 | 10,500 | — | — |
| 2014-07-22 | $19.35 | $19.35 | 9,500 | — | — |
| 2014-07-21 | $19.24 | $19.24 | 41,000 | — | — |
| 2014-07-18 | $19.35 | $19.35 | 23,600 | — | — |
| 2014-07-17 | $19.04 | $19.04 | 33,700 | — | — |
| 2014-07-16 | $19.60 | $19.60 | 28,200 | — | — |
| 2014-07-15 | $19.67 | $19.67 | 31,700 | — | — |
| 2014-07-14 | $19.71 | $19.71 | 27,900 | — | — |
| 2014-07-11 | $19.58 | $19.58 | 33,100 | — | — |
| 2014-07-10 | $19.46 | $19.46 | 53,500 | — | — |
| 2014-07-09 | $19.51 | $19.51 | 31,200 | — | — |
| 2014-07-08 | $19.55 | $19.55 | 25,300 | — | — |
| 2014-07-07 | $19.91 | $19.91 | 74,800 | — | — |
| 2014-07-03 | $20.13 | $20.13 | 45,400 | — | — |
| 2014-07-02 | $20.20 | $20.20 | 72,400 | — | — |
| 2014-07-01 | $20.13 | $20.13 | 48,600 | — | — |
| 2014-06-30 | $20.13 | $20.13 | 62,200 | — | — |
| 2014-06-27 | $20.03 | $20.03 | 196,500 | — | — |
| 2014-06-26 | $20.60 | $20.60 | 18,600 | — | — |
| 2014-06-25 | $20.58 | $20.58 | 75,400 | — | — |
| 2014-06-24 | $20.90 | $20.90 | 38,800 | — | — |
| 2014-06-23 | $21.00 | $21.00 | 46,500 | — | — |
| 2014-06-20 | $21.17 | $21.17 | 71,300 | — | — |
| 2014-06-19 | $21.39 | $21.39 | 18,300 | — | — |
| 2014-06-18 | $21.40 | $21.40 | 17,800 | — | — |
| 2014-06-17 | $21.59 | $21.59 | 37,500 | — | — |
| 2014-06-16 | $21.73 | $21.73 | 13,500 | — | — |
| 2014-06-13 | $21.87 | $21.87 | 19,600 | — | — |
| 2014-06-12 | $22.02 | $22.02 | 23,600 | — | — |
| 2014-06-11 | $21.89 | $21.89 | 25,100 | — | — |
| 2014-06-10 | $22.13 | $22.13 | 11,400 | — | — |
| 2014-06-09 | $22.08 | $22.08 | 39,400 | — | — |
| 2014-06-06 | $22.50 | $22.50 | 29,100 | — | — |
| 2014-06-05 | $22.74 | $22.74 | 53,300 | — | — |
| 2014-06-04 | $22.12 | $22.12 | 28,400 | — | — |
| 2014-06-03 | $21.80 | $21.80 | 26,100 | — | — |
| 2014-06-02 | $21.77 | $21.77 | 37,200 | — | — |
| 2014-05-30 | $21.75 | $21.75 | 46,000 | — | — |
| 2014-05-29 | $21.59 | $21.59 | 13,800 | — | — |
| 2014-05-28 | $21.51 | $21.51 | 37,400 | — | — |
| 2014-05-27 | $21.42 | $21.42 | 34,600 | — | — |
| 2014-05-23 | $21.15 | $21.15 | 16,700 | — | — |
| 2014-05-22 | $21.09 | $21.09 | 13,200 | — | — |
| 2014-05-21 | $20.78 | $20.78 | 13,900 | — | — |
| 2014-05-20 | $21.03 | $21.03 | 36,000 | — | — |
| 2014-05-19 | $21.21 | $21.21 | 35,200 | — | — |
| 2014-05-16 | $20.77 | $20.77 | 17,700 | — | — |
| 2014-05-15 | $20.65 | $20.65 | 34,100 | — | — |
| 2014-05-14 | $20.81 | $20.81 | 31,300 | — | — |
| 2014-05-13 | $21.02 | $21.02 | 35,100 | — | — |
| 2014-05-12 | $21.37 | $21.37 | 67,600 | — | — |
| 2014-05-09 | $20.78 | $20.78 | 26,400 | — | — |
| 2014-05-08 | $20.21 | $20.21 | 29,300 | — | — |
| 2014-05-07 | $20.37 | $20.37 | 32,700 | — | — |
| 2014-05-06 | $20.25 | $20.25 | 34,000 | — | — |
| 2014-05-05 | $20.23 | $20.23 | 36,700 | — | — |
| 2014-05-02 | $20.26 | $20.26 | 32,600 | — | — |
| 2014-05-01 | $20.33 | $20.33 | 37,100 | — | — |
| 2014-04-30 | $20.27 | $20.27 | 60,200 | — | — |
| 2014-04-29 | $20.38 | $20.38 | 14,400 | — | — |
| 2014-04-28 | $20.47 | $20.47 | 69,300 | — | — |
| 2014-04-25 | $20.77 | $20.77 | 31,900 | — | — |
| 2014-04-24 | $21.41 | $21.41 | 56,900 | — | — |
| 2014-04-23 | $21.30 | $21.30 | 37,600 | — | — |
| 2014-04-22 | $21.46 | $21.46 | 62,200 | — | — |
| 2014-04-21 | $20.66 | $20.66 | 31,400 | — | — |
| 2014-04-17 | $20.61 | $20.61 | 47,000 | — | — |
| 2014-04-16 | $20.01 | $20.01 | 33,300 | — | — |
| 2014-04-15 | $19.41 | $19.41 | 34,200 | — | — |
| 2014-04-14 | $19.36 | $19.36 | 27,300 | — | — |
| 2014-04-11 | $19.13 | $19.13 | 43,400 | — | — |
| 2014-04-10 | $19.03 | $19.03 | 38,600 | — | — |
| 2014-04-09 | $19.53 | $19.53 | 33,000 | — | — |
| 2014-04-08 | $19.54 | $19.54 | 200,800 | — | — |
| 2014-04-07 | $20.00 | $20.00 | 59,000 | — | — |
| 2014-04-04 | $20.21 | $20.21 | 103,900 | — | — |
| 2014-04-03 | $19.86 | $19.86 | 98,300 | — | — |
| 2014-04-02 | $20.00 | $20.00 | 49,700 | — | — |
| 2014-04-01 | $20.39 | $20.39 | 33,100 | — | — |
| 2014-03-31 | $19.77 | $19.77 | 88,700 | — | — |
| 2014-03-28 | $19.80 | $19.80 | 40,000 | — | — |
| 2014-03-27 | $19.90 | $19.90 | 17,100 | — | — |
| 2014-03-26 | $19.55 | $19.55 | 33,100 | — | — |
| 2014-03-25 | $19.88 | $19.88 | 22,800 | — | — |
| 2014-03-24 | $20.09 | $20.09 | 28,000 | — | — |
| 2014-03-21 | $20.58 | $20.58 | 69,300 | — | — |
| 2014-03-20 | $20.91 | $20.91 | 26,300 | — | — |
| 2014-03-19 | $21.07 | $21.07 | 8,000 | — | — |
| 2014-03-18 | $21.26 | $21.26 | 21,900 | — | — |
| 2014-03-17 | $21.26 | $21.26 | 26,500 | — | — |
| 2014-03-14 | $21.34 | $21.34 | 22,500 | — | — |
| 2014-03-13 | $21.28 | $21.28 | 39,400 | — | — |
| 2014-03-12 | $21.41 | $21.41 | 59,300 | — | — |
| 2014-03-11 | $21.45 | $21.45 | 39,600 | — | — |
| 2014-03-10 | $21.68 | $21.68 | 15,000 | — | — |
| 2014-03-07 | $21.56 | $21.56 | 13,000 | — | — |
| 2014-03-06 | $21.44 | $21.44 | 27,600 | — | — |
| 2014-03-05 | $22.30 | $22.30 | 36,300 | — | — |
| 2014-03-04 | $22.05 | $22.05 | 107,300 | — | — |
| 2014-03-03 | $20.90 | $20.90 | 19,900 | — | — |
| 2014-02-28 | $20.95 | $20.95 | 29,900 | — | — |
| 2014-02-27 | $20.99 | $20.99 | 44,400 | — | — |
| 2014-02-26 | $20.85 | $20.85 | 65,000 | — | — |
| 2014-02-25 | $20.71 | $20.71 | 86,000 | — | — |
| 2014-02-24 | $20.96 | $20.96 | 23,800 | — | — |
| 2014-02-21 | $21.02 | $21.02 | 36,400 | — | — |
| 2014-02-20 | $21.31 | $21.31 | 34,000 | — | — |
| 2014-02-19 | $20.79 | $20.79 | 40,600 | — | — |
| 2014-02-18 | $20.87 | $20.87 | 24,400 | — | — |
| 2014-02-14 | $20.82 | $20.82 | 36,000 | — | — |
| 2014-02-13 | $20.88 | $20.88 | 46,000 | — | — |
| 2014-02-12 | $19.63 | $19.63 | 48,400 | — | — |
| 2014-02-11 | $19.54 | $19.54 | 34,800 | — | — |
| 2014-02-10 | $19.33 | $19.33 | 27,000 | — | — |
| 2014-02-07 | $19.26 | $19.26 | 28,500 | — | — |
| 2014-02-06 | $18.70 | $18.70 | 23,600 | — | — |
| 2014-02-05 | $18.61 | $18.61 | 35,200 | — | — |
| 2014-02-04 | $18.69 | $18.69 | 61,500 | — | — |
| 2014-02-03 | $18.29 | $18.29 | 66,700 | — | — |
| 2014-01-31 | $19.11 | $19.11 | 78,100 | — | — |
| 2014-01-30 | $19.59 | $19.59 | 30,200 | — | — |
| 2014-01-29 | $19.55 | $19.55 | 57,500 | — | — |
| 2014-01-28 | $19.98 | $19.98 | 77,200 | — | — |
| 2014-01-27 | $19.86 | $19.86 | 110,100 | — | — |
| 2014-01-24 | $20.53 | $20.53 | 64,400 | — | — |
| 2014-01-23 | $20.47 | $20.47 | 52,200 | — | — |
| 2014-01-22 | $20.28 | $20.28 | 55,900 | — | — |
| 2014-01-21 | $20.11 | $20.11 | 54,800 | — | — |
| 2014-01-17 | $19.35 | $19.35 | 56,700 | — | — |
| 2014-01-16 | $18.98 | $18.98 | 47,500 | — | — |
| 2014-01-15 | $19.02 | $19.02 | 22,900 | — | — |
| 2014-01-14 | $19.00 | $19.00 | 23,600 | — | — |
| 2014-01-13 | $18.87 | $18.87 | 99,200 | — | — |
| 2014-01-10 | $19.43 | $19.43 | 13,600 | — | — |
| 2014-01-09 | $19.37 | $19.37 | 74,200 | — | — |
| 2014-01-08 | $19.79 | $19.79 | 183,400 | — | — |
| 2014-01-07 | $20.07 | $20.07 | 37,100 | — | — |
| 2014-01-06 | $19.65 | $19.65 | 24,200 | — | — |
| 2014-01-03 | $19.83 | $19.83 | 10,100 | — | — |
| 2014-01-02 | $19.81 | $19.81 | 34,400 | — | — |