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
- 1986-07-02 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 | $19.61 | $19.60 | 18,200 | — | — |
| 2014-12-30 | $19.75 | $19.75 | 4,400 | — | — |
| 2014-12-29 | $19.78 | $19.78 | 8,200 | — | — |
| 2014-12-26 | $19.84 | $19.84 | 15,000 | — | — |
| 2014-12-24 | $19.38 | $19.37 | 3,200 | — | — |
| 2014-12-23 | $19.34 | $19.34 | 12,800 | — | — |
| 2014-12-22 | $19.91 | $19.90 | 9,600 | — | — |
| 2014-12-19 | $20.22 | $20.21 | 47,200 | — | — |
| 2014-12-18 | $20.00 | $19.99 | 18,000 | — | — |
| 2014-12-17 | $19.12 | $19.12 | 48,400 | — | — |
| 2014-12-16 | $18.61 | $18.61 | 26,600 | — | — |
| 2014-12-15 | $18.08 | $18.08 | 38,800 | — | — |
| 2014-12-12 | $17.81 | $17.80 | 11,800 | — | — |
| 2014-12-11 | $18.05 | $18.04 | 25,200 | — | — |
| 2014-12-10 | $17.95 | $17.94 | 24,400 | — | — |
| 2014-12-09 | $18.75 | $18.75 | 13,400 | — | — |
| 2014-12-08 | $19.13 | $19.13 | 25,400 | — | — |
| 2014-12-05 | $21.09 | $21.09 | 16,000 | — | — |
| 2014-12-04 | $18.06 | $18.06 | 22,800 | — | — |
| 2014-12-03 | $17.95 | $17.94 | 22,600 | — | — |
| 2014-12-02 | $18.46 | $18.46 | 12,600 | — | — |
| 2014-12-01 | $17.84 | $17.84 | 49,400 | — | — |
| 2014-11-28 | $18.84 | $18.84 | 7,400 | — | — |
| 2014-11-26 | $19.14 | $19.13 | 14,400 | — | — |
| 2014-11-25 | $19.15 | $19.15 | 25,400 | — | — |
| 2014-11-24 | $18.75 | $18.75 | 23,800 | — | — |
| 2014-11-21 | $18.53 | $18.53 | 34,000 | — | — |
| 2014-11-20 | $18.21 | $18.20 | 6,800 | — | — |
| 2014-11-19 | $18.32 | $18.32 | 52,200 | — | — |
| 2014-11-18 | $19.21 | $19.21 | 31,000 | — | — |
| 2014-11-17 | $19.46 | $19.45 | 19,400 | — | — |
| 2014-11-14 | $19.70 | $19.70 | 19,400 | — | — |
| 2014-11-13 | $19.63 | $19.62 | 22,800 | — | — |
| 2014-11-12 | $19.86 | $19.86 | 49,000 | — | — |
| 2014-11-11 | $19.95 | $19.94 | 28,200 | — | — |
| 2014-11-10 | $20.37 | $20.36 | 31,600 | — | — |
| 2014-11-07 | $20.02 | $20.02 | 13,600 | — | — |
| 2014-11-06 | $20.40 | $20.40 | 23,000 | — | — |
| 2014-11-05 | $20.40 | $20.39 | 26,000 | — | — |
| 2014-11-04 | $20.73 | $20.72 | 30,800 | — | — |
| 2014-11-03 | $20.72 | $20.72 | 21,200 | — | — |
| 2014-10-31 | $21.18 | $21.18 | 45,200 | — | — |
| 2014-10-30 | $20.83 | $20.83 | 45,400 | — | — |
| 2014-10-29 | $19.46 | $19.45 | 23,400 | — | — |
| 2014-10-28 | $19.38 | $19.37 | 51,400 | — | — |
| 2014-10-27 | $18.88 | $18.88 | 5,800 | — | — |
| 2014-10-24 | $18.99 | $18.99 | 46,800 | — | — |
| 2014-10-23 | $19.13 | $19.12 | 23,600 | — | — |
| 2014-10-22 | $18.87 | $18.87 | 18,600 | — | — |
| 2014-10-21 | $18.86 | $18.85 | 41,400 | — | — |
| 2014-10-20 | $18.45 | $18.44 | 61,200 | — | — |
| 2014-10-17 | $18.61 | $18.61 | 40,400 | — | — |
| 2014-10-16 | $18.91 | $18.90 | 21,600 | — | — |
| 2014-10-15 | $17.92 | $17.92 | 31,800 | — | — |
| 2014-10-14 | $17.67 | $17.67 | 38,800 | — | — |
| 2014-10-13 | $17.21 | $17.21 | 19,000 | — | — |
| 2014-10-10 | $17.11 | $17.10 | 41,600 | — | — |
| 2014-10-09 | $17.02 | $17.02 | 72,400 | — | — |
| 2014-10-08 | $17.81 | $17.81 | 26,800 | — | — |
| 2014-10-07 | $17.26 | $17.26 | 33,000 | — | — |
| 2014-10-06 | $17.46 | $17.45 | 21,000 | — | — |
| 2014-10-03 | $17.17 | $17.16 | 13,400 | — | — |
| 2014-10-02 | $16.99 | $16.99 | 13,200 | — | — |
| 2014-10-01 | $16.88 | $16.87 | 36,000 | — | — |
| 2014-09-30 | $16.96 | $16.96 | 37,000 | — | — |
| 2014-09-29 | $17.04 | $17.04 | 34,400 | — | — |
| 2014-09-26 | $16.99 | $16.99 | 19,200 | — | — |
| 2014-09-25 | $16.87 | $16.86 | 22,200 | — | — |
| 2014-09-24 | $17.21 | $17.21 | 10,800 | — | — |
| 2014-09-23 | $16.80 | $16.80 | 22,400 | — | — |
| 2014-09-22 | $17.32 | $17.31 | 23,400 | — | — |
| 2014-09-19 | $17.87 | $17.86 | 57,800 | — | — |
| 2014-09-18 | $17.61 | $17.61 | 12,800 | — | — |
| 2014-09-17 | $17.53 | $17.52 | 19,600 | — | — |
| 2014-09-16 | $17.82 | $17.81 | 57,600 | — | — |
| 2014-09-15 | $17.78 | $17.78 | 32,400 | — | — |
| 2014-09-12 | $17.41 | $17.41 | 20,000 | — | — |
| 2014-09-11 | $17.85 | $17.85 | 44,600 | — | — |
| 2014-09-10 | $17.84 | $17.84 | 32,800 | — | — |
| 2014-09-09 | $17.66 | $17.66 | 34,400 | — | — |
| 2014-09-08 | $17.76 | $17.76 | 7,400 | — | — |
| 2014-09-05 | $17.78 | $17.77 | 21,600 | — | — |
| 2014-09-04 | $17.59 | $17.59 | 11,600 | — | — |
| 2014-09-03 | $17.63 | $17.63 | 26,400 | — | — |
| 2014-09-02 | $18.00 | $18.00 | 45,600 | — | — |
| 2014-08-29 | $17.34 | $17.34 | 38,800 | — | — |
| 2014-08-28 | $17.70 | $17.69 | 10,400 | — | — |
| 2014-08-27 | $18.00 | $18.00 | 40,800 | — | — |
| 2014-08-26 | $18.00 | $18.00 | 32,400 | — | — |
| 2014-08-25 | $18.46 | $18.46 | 9,800 | — | — |
| 2014-08-22 | $18.34 | $18.34 | 19,000 | — | — |
| 2014-08-21 | $18.42 | $18.42 | 16,600 | — | — |
| 2014-08-20 | $18.33 | $18.32 | 13,800 | — | — |
| 2014-08-19 | $18.28 | $18.28 | 13,800 | — | — |
| 2014-08-18 | $18.30 | $18.30 | 13,200 | — | — |
| 2014-08-15 | $18.16 | $18.16 | 24,800 | — | — |
| 2014-08-14 | $18.39 | $18.39 | 14,400 | — | — |
| 2014-08-13 | $18.30 | $18.29 | 15,400 | — | — |
| 2014-08-12 | $18.04 | $18.04 | 28,600 | — | — |
| 2014-08-11 | $17.87 | $17.87 | 36,600 | — | — |
| 2014-08-08 | $17.64 | $17.63 | 10,400 | — | — |
| 2014-08-07 | $17.15 | $17.15 | 13,600 | — | — |
| 2014-08-06 | $17.30 | $17.30 | 15,800 | — | — |
| 2014-08-05 | $16.85 | $16.85 | 20,600 | — | — |
| 2014-08-04 | $17.40 | $17.39 | 29,800 | — | — |
| 2014-08-01 | $16.63 | $16.63 | 18,200 | — | — |
| 2014-07-31 | $16.63 | $16.63 | 22,600 | — | — |
| 2014-07-30 | $17.15 | $17.15 | 34,800 | — | — |
| 2014-07-29 | $16.78 | $16.78 | 17,600 | — | — |
| 2014-07-28 | $16.93 | $16.93 | 9,800 | — | — |
| 2014-07-25 | $16.88 | $16.88 | 21,800 | — | — |
| 2014-07-24 | $17.00 | $17.00 | 14,000 | — | — |
| 2014-07-23 | $17.17 | $17.17 | 7,800 | — | — |
| 2014-07-22 | $17.15 | $17.14 | 11,800 | — | — |
| 2014-07-21 | $16.98 | $16.98 | 6,200 | — | — |
| 2014-07-18 | $17.38 | $17.38 | 32,800 | — | — |
| 2014-07-17 | $16.72 | $16.71 | 31,000 | — | — |
| 2014-07-16 | $17.59 | $17.59 | 10,800 | — | — |
| 2014-07-15 | $17.54 | $17.53 | 30,600 | — | — |
| 2014-07-14 | $17.52 | $17.52 | 21,600 | — | — |
| 2014-07-11 | $17.20 | $17.20 | 11,400 | — | — |
| 2014-07-10 | $17.46 | $17.45 | 24,200 | — | — |
| 2014-07-09 | $17.79 | $17.78 | 4,800 | — | — |
| 2014-07-08 | $17.53 | $17.52 | 34,400 | — | — |
| 2014-07-07 | $17.83 | $17.82 | 21,400 | — | — |
| 2014-07-03 | $17.70 | $17.70 | 18,400 | — | — |
| 2014-07-02 | $17.96 | $17.96 | 19,000 | — | — |
| 2014-07-01 | $17.80 | $17.80 | 42,200 | — | — |
| 2014-06-30 | $17.49 | $17.48 | 15,200 | — | — |
| 2014-06-27 | $17.17 | $17.17 | 62,600 | — | — |
| 2014-06-26 | $16.67 | $16.67 | 24,200 | — | — |
| 2014-06-25 | $16.58 | $16.58 | 13,400 | — | — |
| 2014-06-24 | $16.43 | $16.43 | 28,400 | — | — |
| 2014-06-23 | $16.50 | $16.50 | 7,600 | — | — |
| 2014-06-20 | $16.75 | $16.75 | 56,800 | — | — |
| 2014-06-19 | $16.62 | $16.62 | 18,200 | — | — |
| 2014-06-18 | $16.55 | $16.55 | 16,400 | — | — |
| 2014-06-17 | $16.64 | $16.64 | 20,800 | — | — |
| 2014-06-16 | $16.35 | $16.35 | 11,000 | — | — |
| 2014-06-13 | $16.60 | $16.60 | 6,800 | — | — |
| 2014-06-12 | $16.75 | $16.75 | 18,400 | — | — |
| 2014-06-11 | $16.75 | $16.75 | 9,200 | — | — |
| 2014-06-10 | $17.19 | $17.19 | 7,400 | — | — |
| 2014-06-09 | $17.32 | $17.31 | 38,800 | — | — |
| 2014-06-06 | $17.25 | $17.25 | 10,200 | — | — |
| 2014-06-05 | $16.87 | $16.87 | 25,400 | — | — |
| 2014-06-04 | $15.93 | $15.93 | 15,800 | — | — |
| 2014-06-03 | $15.97 | $15.97 | 19,000 | — | — |
| 2014-06-02 | $16.31 | $16.30 | 21,000 | — | — |
| 2014-05-30 | $16.99 | $16.98 | 18,200 | — | — |
| 2014-05-29 | $17.05 | $17.05 | 7,200 | — | — |
| 2014-05-28 | $17.11 | $17.11 | 24,000 | — | — |
| 2014-05-27 | $17.14 | $17.14 | 25,600 | — | — |
| 2014-05-23 | $17.20 | $17.19 | 12,800 | — | — |
| 2014-05-22 | $16.56 | $16.55 | 21,400 | — | — |
| 2014-05-21 | $16.06 | $16.06 | 26,800 | — | — |
| 2014-05-20 | $15.63 | $15.63 | 40,600 | — | — |
| 2014-05-19 | $16.07 | $16.06 | 29,400 | — | — |
| 2014-05-16 | $15.60 | $15.60 | 32,000 | — | — |
| 2014-05-15 | $15.68 | $15.67 | 53,000 | — | — |
| 2014-05-14 | $16.68 | $16.68 | 31,600 | — | — |
| 2014-05-13 | $17.50 | $17.50 | 64,600 | — | — |
| 2014-05-12 | $17.22 | $17.22 | 31,600 | — | — |
| 2014-05-09 | $16.64 | $16.64 | 36,200 | — | — |
| 2014-05-08 | $16.39 | $16.38 | 38,600 | — | — |
| 2014-05-07 | $16.63 | $16.63 | 39,400 | — | — |
| 2014-05-06 | $16.48 | $16.48 | 28,200 | — | — |
| 2014-05-05 | $16.76 | $16.76 | 26,800 | — | — |
| 2014-05-02 | $17.08 | $17.08 | 18,000 | — | — |
| 2014-05-01 | $17.08 | $17.07 | 38,800 | — | — |
| 2014-04-30 | $17.44 | $17.44 | 34,600 | — | — |
| 2014-04-29 | $17.72 | $17.72 | 23,800 | — | — |
| 2014-04-28 | $17.86 | $17.85 | 21,400 | — | — |
| 2014-04-25 | $17.70 | $17.70 | 33,600 | — | — |
| 2014-04-24 | $18.07 | $18.07 | 8,000 | — | — |
| 2014-04-23 | $18.38 | $18.37 | 33,200 | — | — |
| 2014-04-22 | $18.65 | $18.64 | 14,800 | — | — |
| 2014-04-21 | $18.33 | $18.33 | 16,200 | — | — |
| 2014-04-17 | $18.36 | $18.36 | 33,400 | — | — |
| 2014-04-16 | $17.97 | $17.96 | 13,000 | — | — |
| 2014-04-15 | $17.60 | $17.60 | 15,200 | — | — |
| 2014-04-14 | $17.80 | $17.80 | 20,200 | — | — |
| 2014-04-11 | $17.58 | $17.57 | 21,800 | — | — |
| 2014-04-10 | $17.80 | $17.80 | 20,600 | — | — |
| 2014-04-09 | $18.14 | $18.14 | 21,200 | — | — |
| 2014-04-08 | $18.11 | $18.10 | 20,200 | — | — |
| 2014-04-07 | $17.85 | $17.85 | 23,600 | — | — |
| 2014-04-04 | $18.13 | $18.13 | 19,000 | — | — |
| 2014-04-03 | $18.32 | $18.31 | 8,800 | — | — |
| 2014-04-02 | $18.65 | $18.65 | 4,600 | — | — |
| 2014-04-01 | $18.40 | $18.39 | 13,400 | — | — |
| 2014-03-31 | $18.03 | $18.02 | 19,600 | — | — |
| 2014-03-28 | $17.62 | $17.62 | 15,400 | — | — |
| 2014-03-27 | $17.70 | $17.70 | 35,000 | — | — |
| 2014-03-26 | $17.75 | $17.74 | 22,600 | — | — |
| 2014-03-25 | $18.09 | $18.09 | 9,600 | — | — |
| 2014-03-24 | $18.17 | $18.16 | 14,800 | — | — |
| 2014-03-21 | $18.33 | $18.33 | 29,600 | — | — |
| 2014-03-20 | $18.26 | $18.26 | 5,600 | — | — |
| 2014-03-19 | $18.11 | $18.11 | 13,400 | — | — |
| 2014-03-18 | $18.49 | $18.49 | 19,400 | — | — |
| 2014-03-17 | $18.24 | $18.24 | 29,600 | — | — |
| 2014-03-14 | $17.97 | $17.96 | 15,400 | — | — |
| 2014-03-13 | $18.25 | $18.24 | 11,600 | — | — |
| 2014-03-12 | $18.47 | $18.47 | 11,800 | — | — |
| 2014-03-11 | $18.27 | $18.27 | 22,800 | — | — |
| 2014-03-10 | $19.00 | $19.00 | 8,800 | — | — |
| 2014-03-07 | $18.79 | $18.79 | 5,200 | — | — |
| 2014-03-06 | $19.00 | $18.99 | 10,000 | — | — |
| 2014-03-05 | $18.88 | $18.87 | 20,200 | — | — |
| 2014-03-04 | $18.74 | $18.73 | 47,400 | — | — |
| 2014-03-03 | $17.65 | $17.65 | 10,000 | — | — |
| 2014-02-28 | $17.83 | $17.82 | 12,400 | — | — |
| 2014-02-27 | $17.74 | $17.74 | 17,800 | — | — |
| 2014-02-26 | $17.67 | $17.66 | 7,200 | — | — |
| 2014-02-25 | $17.84 | $17.84 | 9,200 | — | — |
| 2014-02-24 | $17.67 | $17.67 | 34,000 | — | — |
| 2014-02-21 | $17.64 | $17.63 | 85,600 | — | — |
| 2014-02-20 | $17.93 | $17.93 | 6,000 | — | — |
| 2014-02-19 | $17.87 | $17.86 | 31,000 | — | — |
| 2014-02-18 | $17.92 | $17.91 | 24,400 | — | — |
| 2014-02-14 | $17.75 | $17.75 | 9,000 | — | — |
| 2014-02-13 | $17.57 | $17.57 | 32,200 | — | — |
| 2014-02-12 | $17.62 | $17.61 | 27,600 | — | — |
| 2014-02-11 | $17.95 | $17.94 | 11,400 | — | — |
| 2014-02-10 | $17.95 | $17.94 | 20,200 | — | — |
| 2014-02-07 | $18.41 | $18.40 | 70,400 | — | — |
| 2014-02-06 | $18.05 | $18.04 | 49,600 | — | — |
| 2014-02-05 | $17.90 | $17.89 | 51,600 | — | — |
| 2014-02-04 | $18.16 | $18.15 | 23,600 | — | — |
| 2014-02-03 | $18.20 | $18.20 | 39,400 | — | — |
| 2014-01-31 | $18.24 | $18.24 | 53,400 | — | — |
| 2014-01-30 | $18.44 | $18.44 | 53,000 | — | — |
| 2014-01-29 | $18.18 | $18.18 | 31,400 | — | — |
| 2014-01-28 | $18.37 | $18.36 | 71,400 | — | — |
| 2014-01-27 | $19.40 | $19.40 | 20,800 | — | — |
| 2014-01-24 | $19.55 | $19.54 | 20,400 | — | — |
| 2014-01-23 | $19.98 | $19.97 | 28,000 | — | — |
| 2014-01-22 | $20.09 | $20.09 | 32,400 | — | — |
| 2014-01-21 | $19.58 | $19.58 | 17,200 | — | — |
| 2014-01-17 | $19.50 | $19.50 | 13,400 | — | — |
| 2014-01-16 | $19.67 | $19.67 | 10,400 | — | — |
| 2014-01-15 | $20.25 | $20.24 | 23,600 | — | — |
| 2014-01-14 | $19.37 | $19.36 | 26,200 | — | — |
| 2014-01-13 | $18.73 | $18.73 | 26,600 | — | — |
| 2014-01-10 | $19.65 | $19.65 | 19,200 | — | — |
| 2014-01-09 | $19.83 | $19.82 | 9,200 | — | — |
| 2014-01-08 | $20.14 | $20.13 | 22,000 | — | — |
| 2014-01-07 | $20.43 | $20.43 | 12,600 | — | — |
| 2014-01-06 | $20.15 | $20.15 | 21,400 | — | — |
| 2014-01-03 | $20.40 | $20.40 | 51,400 | — | — |
| 2014-01-02 | $20.31 | $20.30 | 24,200 | — | — |