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
- 2010-07-22 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 | $20.49 | $20.49 | 500,600 | — | — |
| 2014-12-30 | $20.46 | $20.46 | 349,700 | — | — |
| 2014-12-29 | $20.76 | $20.76 | 338,500 | — | — |
| 2014-12-26 | $20.78 | $20.78 | 409,400 | — | — |
| 2014-12-24 | $20.42 | $20.42 | 1,159,300 | — | — |
| 2014-12-23 | $20.17 | $20.17 | 2,310,400 | — | — |
| 2014-12-22 | $21.80 | $21.80 | 401,100 | — | — |
| 2014-12-19 | $21.75 | $21.75 | 858,300 | — | — |
| 2014-12-18 | $21.89 | $21.89 | 346,000 | — | — |
| 2014-12-17 | $21.65 | $21.65 | 537,100 | — | — |
| 2014-12-16 | $21.43 | $21.43 | 407,400 | — | — |
| 2014-12-15 | $21.75 | $21.75 | 299,100 | — | — |
| 2014-12-12 | $21.88 | $21.88 | 467,600 | — | — |
| 2014-12-11 | $22.34 | $22.34 | 238,000 | — | — |
| 2014-12-10 | $22.29 | $22.29 | 306,700 | — | — |
| 2014-12-09 | $22.61 | $22.61 | 540,500 | — | — |
| 2014-12-08 | $22.45 | $22.45 | 569,700 | — | — |
| 2014-12-05 | $22.45 | $22.45 | 556,600 | — | — |
| 2014-12-04 | $22.20 | $22.20 | 554,100 | — | — |
| 2014-12-03 | $22.20 | $22.20 | 621,500 | — | — |
| 2014-12-02 | $21.81 | $21.81 | 703,500 | — | — |
| 2014-12-01 | $21.51 | $21.51 | 696,000 | — | — |
| 2014-11-28 | $22.01 | $22.01 | 1,053,600 | — | — |
| 2014-11-26 | $22.45 | $22.45 | 329,900 | — | — |
| 2014-11-25 | $22.35 | $22.35 | 304,700 | — | — |
| 2014-11-24 | $22.21 | $22.21 | 413,200 | — | — |
| 2014-11-21 | $22.26 | $22.26 | 366,000 | — | — |
| 2014-11-20 | $22.48 | $22.48 | 400,000 | — | — |
| 2014-11-19 | $22.49 | $22.49 | 497,100 | — | — |
| 2014-11-18 | $22.08 | $22.08 | 286,500 | — | — |
| 2014-11-17 | $21.90 | $21.90 | 208,200 | — | — |
| 2014-11-14 | $21.87 | $21.87 | 263,600 | — | — |
| 2014-11-13 | $21.78 | $21.78 | 215,900 | — | — |
| 2014-11-12 | $22.20 | $22.20 | 444,000 | — | — |
| 2014-11-11 | $21.90 | $21.90 | 452,700 | — | — |
| 2014-11-10 | $21.77 | $21.77 | 729,400 | — | — |
| 2014-11-07 | $22.06 | $22.06 | 284,400 | — | — |
| 2014-11-06 | $22.20 | $22.20 | 296,600 | — | — |
| 2014-11-05 | $22.10 | $22.10 | 565,800 | — | — |
| 2014-11-04 | $22.18 | $22.18 | 823,300 | — | — |
| 2014-11-03 | $23.33 | $23.33 | 367,900 | — | — |
| 2014-10-31 | $23.90 | $23.90 | 1,368,000 | — | — |
| 2014-10-30 | $22.17 | $22.17 | 580,300 | — | — |
| 2014-10-29 | $21.61 | $21.61 | 502,700 | — | — |
| 2014-10-28 | $22.04 | $22.04 | 596,800 | — | — |
| 2014-10-27 | $21.75 | $21.75 | 299,500 | — | — |
| 2014-10-24 | $21.67 | $21.67 | 238,900 | — | — |
| 2014-10-23 | $21.86 | $21.86 | 204,100 | — | — |
| 2014-10-22 | $21.53 | $21.53 | 246,600 | — | — |
| 2014-10-21 | $22.34 | $22.34 | 178,200 | — | — |
| 2014-10-20 | $22.06 | $22.06 | 312,000 | — | — |
| 2014-10-17 | $21.15 | $21.15 | 310,000 | — | — |
| 2014-10-16 | $21.25 | $21.25 | 567,100 | — | — |
| 2014-10-15 | $21.86 | $21.86 | 634,600 | — | — |
| 2014-10-14 | $21.81 | $21.81 | 796,500 | — | — |
| 2014-10-13 | $21.21 | $21.21 | 402,400 | — | — |
| 2014-10-10 | $20.94 | $20.94 | 359,100 | — | — |
| 2014-10-09 | $21.00 | $21.00 | 497,500 | — | — |
| 2014-10-08 | $21.41 | $21.41 | 451,600 | — | — |
| 2014-10-07 | $20.53 | $20.53 | 356,100 | — | — |
| 2014-10-06 | $20.71 | $20.71 | 252,500 | — | — |
| 2014-10-03 | $21.24 | $21.24 | 378,300 | — | — |
| 2014-10-02 | $21.15 | $21.15 | 366,000 | — | — |
| 2014-10-01 | $20.71 | $20.71 | 539,700 | — | — |
| 2014-09-30 | $21.14 | $21.14 | 575,600 | — | — |
| 2014-09-29 | $21.26 | $21.26 | 810,500 | — | — |
| 2014-09-26 | $22.27 | $22.27 | 469,000 | — | — |
| 2014-09-25 | $21.99 | $21.99 | 1,044,200 | — | — |
| 2014-09-24 | $23.41 | $23.41 | 3,703,200 | — | — |
| 2014-09-23 | $18.82 | $18.82 | 404,100 | — | — |
| 2014-09-22 | $18.99 | $18.99 | 303,500 | — | — |
| 2014-09-19 | $19.28 | $19.28 | 827,200 | — | — |
| 2014-09-18 | $19.60 | $19.60 | 1,223,900 | — | — |
| 2014-09-17 | $18.94 | $18.94 | 363,400 | — | — |
| 2014-09-16 | $18.46 | $18.46 | 644,200 | — | — |
| 2014-09-15 | $18.49 | $18.49 | 134,000 | — | — |
| 2014-09-12 | $18.47 | $18.47 | 252,200 | — | — |
| 2014-09-11 | $18.50 | $18.50 | 186,800 | — | — |
| 2014-09-10 | $18.23 | $18.23 | 100,500 | — | — |
| 2014-09-09 | $18.23 | $18.23 | 206,600 | — | — |
| 2014-09-08 | $18.16 | $18.16 | 170,500 | — | — |
| 2014-09-05 | $18.46 | $18.46 | 257,800 | — | — |
| 2014-09-04 | $18.29 | $18.29 | 209,200 | — | — |
| 2014-09-03 | $18.23 | $18.23 | 536,100 | — | — |
| 2014-09-02 | $19.30 | $19.30 | 413,600 | — | — |
| 2014-08-29 | $18.89 | $18.89 | 112,400 | — | — |
| 2014-08-28 | $18.70 | $18.70 | 76,900 | — | — |
| 2014-08-27 | $18.70 | $18.70 | 113,100 | — | — |
| 2014-08-26 | $18.85 | $18.85 | 147,300 | — | — |
| 2014-08-25 | $18.87 | $18.87 | 144,200 | — | — |
| 2014-08-22 | $19.12 | $19.12 | 135,100 | — | — |
| 2014-08-21 | $19.24 | $19.24 | 127,200 | — | — |
| 2014-08-20 | $19.03 | $19.03 | 138,200 | — | — |
| 2014-08-19 | $18.86 | $18.86 | 271,700 | — | — |
| 2014-08-18 | $19.05 | $19.05 | 165,500 | — | — |
| 2014-08-15 | $18.73 | $18.73 | 175,600 | — | — |
| 2014-08-14 | $18.87 | $18.87 | 118,500 | — | — |
| 2014-08-13 | $19.17 | $19.17 | 94,000 | — | — |
| 2014-08-12 | $19.10 | $19.10 | 332,900 | — | — |
| 2014-08-11 | $19.26 | $19.26 | 227,500 | — | — |
| 2014-08-08 | $18.52 | $18.52 | 168,500 | — | — |
| 2014-08-07 | $18.55 | $18.55 | 235,600 | — | — |
| 2014-08-06 | $18.71 | $18.71 | 388,400 | — | — |
| 2014-08-05 | $19.17 | $19.17 | 167,800 | — | — |
| 2014-08-04 | $19.36 | $19.36 | 236,400 | — | — |
| 2014-08-01 | $19.70 | $19.70 | 1,564,900 | — | — |
| 2014-07-31 | $17.99 | $17.99 | 358,900 | — | — |
| 2014-07-30 | $18.21 | $18.21 | 528,600 | — | — |
| 2014-07-29 | $17.41 | $17.41 | 283,000 | — | — |
| 2014-07-28 | $16.84 | $16.84 | 266,900 | — | — |
| 2014-07-25 | $16.91 | $16.91 | 160,300 | — | — |
| 2014-07-24 | $17.14 | $17.14 | 287,100 | — | — |
| 2014-07-23 | $17.40 | $17.40 | 142,300 | — | — |
| 2014-07-22 | $17.56 | $17.56 | 113,300 | — | — |
| 2014-07-21 | $17.35 | $17.35 | 139,500 | — | — |
| 2014-07-18 | $17.63 | $17.63 | 150,900 | — | — |
| 2014-07-17 | $17.55 | $17.55 | 302,900 | — | — |
| 2014-07-16 | $17.74 | $17.74 | 160,100 | — | — |
| 2014-07-15 | $17.72 | $17.72 | 125,500 | — | — |
| 2014-07-14 | $17.93 | $17.93 | 115,400 | — | — |
| 2014-07-11 | $17.85 | $17.85 | 126,300 | — | — |
| 2014-07-10 | $17.93 | $17.93 | 219,900 | — | — |
| 2014-07-09 | $18.19 | $18.19 | 226,300 | — | — |
| 2014-07-08 | $18.38 | $18.38 | 272,000 | — | — |
| 2014-07-07 | $19.01 | $19.01 | 137,100 | — | — |
| 2014-07-03 | $19.33 | $19.33 | 114,200 | — | — |
| 2014-07-02 | $19.12 | $19.12 | 232,700 | — | — |
| 2014-07-01 | $19.51 | $19.51 | 246,100 | — | — |
| 2014-06-30 | $18.98 | $18.98 | 340,800 | — | — |
| 2014-06-27 | $18.92 | $18.92 | 515,700 | — | — |
| 2014-06-26 | $19.34 | $19.34 | 246,400 | — | — |
| 2014-06-25 | $19.65 | $19.65 | 1,577,500 | — | — |
| 2014-06-24 | $19.06 | $19.06 | 177,000 | — | — |
| 2014-06-23 | $19.21 | $19.21 | 180,200 | — | — |
| 2014-06-20 | $19.35 | $19.35 | 350,700 | — | — |
| 2014-06-19 | $19.10 | $19.10 | 211,600 | — | — |
| 2014-06-18 | $19.41 | $19.41 | 134,300 | — | — |
| 2014-06-17 | $19.59 | $19.59 | 249,500 | — | — |
| 2014-06-16 | $19.34 | $19.34 | 185,700 | — | — |
| 2014-06-13 | $19.11 | $19.11 | 193,400 | — | — |
| 2014-06-12 | $19.07 | $19.07 | 170,800 | — | — |
| 2014-06-11 | $19.06 | $19.06 | 191,000 | — | — |
| 2014-06-10 | $19.12 | $19.12 | 194,700 | — | — |
| 2014-06-09 | $18.96 | $18.96 | 153,300 | — | — |
| 2014-06-06 | $18.78 | $18.78 | 196,400 | — | — |
| 2014-06-05 | $18.20 | $18.20 | 214,700 | — | — |
| 2014-06-04 | $17.72 | $17.72 | 263,500 | — | — |
| 2014-06-03 | $17.69 | $17.69 | 519,900 | — | — |
| 2014-06-02 | $18.31 | $18.31 | 250,300 | — | — |
| 2014-05-30 | $18.37 | $18.37 | 378,900 | — | — |
| 2014-05-29 | $18.20 | $18.20 | 333,300 | — | — |
| 2014-05-28 | $18.43 | $18.43 | 413,900 | — | — |
| 2014-05-27 | $18.67 | $18.67 | 490,500 | — | — |
| 2014-05-23 | $18.67 | $18.67 | 1,562,200 | — | — |
| 2014-05-22 | $18.02 | $18.02 | 279,000 | — | — |
| 2014-05-21 | $17.89 | $17.89 | 372,500 | — | — |
| 2014-05-20 | $17.74 | $17.74 | 547,700 | — | — |
| 2014-05-19 | $17.94 | $17.94 | 661,200 | — | — |
| 2014-05-16 | $17.33 | $17.33 | 368,900 | — | — |
| 2014-05-15 | $17.06 | $17.06 | 423,300 | — | — |
| 2014-05-14 | $17.48 | $17.48 | 374,100 | — | — |
| 2014-05-13 | $18.04 | $18.04 | 477,200 | — | — |
| 2014-05-12 | $17.81 | $17.81 | 421,600 | — | — |
| 2014-05-09 | $17.05 | $17.05 | 569,600 | — | — |
| 2014-05-08 | $16.90 | $16.90 | 348,900 | — | — |
| 2014-05-07 | $16.99 | $16.99 | 472,400 | — | — |
| 2014-05-06 | $16.99 | $16.99 | 424,700 | — | — |
| 2014-05-05 | $17.35 | $17.35 | 970,500 | — | — |
| 2014-05-02 | $18.13 | $18.13 | 535,300 | — | — |
| 2014-05-01 | $17.63 | $17.63 | 1,347,800 | — | — |
| 2014-04-30 | $17.37 | $17.37 | 1,087,800 | — | — |
| 2014-04-29 | $17.25 | $17.25 | 493,500 | — | — |
| 2014-04-28 | $17.43 | $17.43 | 446,500 | — | — |
| 2014-04-25 | $17.35 | $17.35 | 273,800 | — | — |
| 2014-04-24 | $17.65 | $17.65 | 750,900 | — | — |
| 2014-04-23 | $17.15 | $17.15 | 812,000 | — | — |
| 2014-04-22 | $17.28 | $17.28 | 681,500 | — | — |
| 2014-04-21 | $17.70 | $17.70 | 1,159,300 | — | — |
| 2014-04-17 | $19.37 | $19.37 | 199,800 | — | — |
| 2014-04-16 | $19.48 | $19.48 | 193,000 | — | — |
| 2014-04-15 | $19.05 | $19.05 | 275,400 | — | — |
| 2014-04-14 | $18.86 | $18.86 | 234,600 | — | — |
| 2014-04-11 | $18.94 | $18.94 | 397,300 | — | — |
| 2014-04-10 | $19.60 | $19.60 | 492,600 | — | — |
| 2014-04-09 | $20.26 | $20.26 | 329,800 | — | — |
| 2014-04-08 | $19.57 | $19.57 | 597,900 | — | — |
| 2014-04-07 | $19.10 | $19.10 | 426,600 | — | — |
| 2014-04-04 | $19.37 | $19.37 | 471,600 | — | — |
| 2014-04-03 | $19.54 | $19.54 | 283,000 | — | — |
| 2014-04-02 | $19.79 | $19.79 | 263,700 | — | — |
| 2014-04-01 | $19.70 | $19.70 | 407,900 | — | — |
| 2014-03-31 | $19.53 | $19.53 | 314,300 | — | — |
| 2014-03-28 | $19.46 | $19.46 | 404,100 | — | — |
| 2014-03-27 | $19.35 | $19.35 | 1,645,400 | — | — |
| 2014-03-26 | $19.47 | $19.47 | 524,700 | — | — |
| 2014-03-25 | $19.86 | $19.86 | 565,200 | — | — |
| 2014-03-24 | $20.53 | $20.53 | 272,400 | — | — |
| 2014-03-21 | $20.95 | $20.95 | 368,400 | — | — |
| 2014-03-20 | $20.95 | $20.95 | 152,900 | — | — |
| 2014-03-19 | $20.37 | $20.37 | 298,900 | — | — |
| 2014-03-18 | $20.90 | $20.90 | 287,900 | — | — |
| 2014-03-17 | $20.37 | $20.37 | 312,800 | — | — |
| 2014-03-14 | $20.94 | $20.94 | 356,100 | — | — |
| 2014-03-13 | $20.80 | $20.80 | 532,000 | — | — |
| 2014-03-12 | $21.19 | $21.19 | 614,200 | — | — |
| 2014-03-11 | $21.16 | $21.16 | 501,300 | — | — |
| 2014-03-10 | $21.00 | $21.00 | 485,100 | — | — |
| 2014-03-07 | $21.29 | $21.29 | 280,400 | — | — |
| 2014-03-06 | $21.34 | $21.34 | 581,900 | — | — |
| 2014-03-05 | $21.10 | $21.10 | 820,700 | — | — |
| 2014-03-04 | $20.78 | $20.78 | 1,084,100 | — | — |
| 2014-03-03 | $20.19 | $20.19 | 431,100 | — | — |
| 2014-02-28 | $20.15 | $20.15 | 900,800 | — | — |
| 2014-02-27 | $20.33 | $20.33 | 739,500 | — | — |
| 2014-02-26 | $20.14 | $20.14 | 697,300 | — | — |
| 2014-02-25 | $20.07 | $20.07 | 857,700 | — | — |
| 2014-02-24 | $20.19 | $20.19 | 768,500 | — | — |
| 2014-02-21 | $20.01 | $20.01 | 1,386,500 | — | — |
| 2014-02-20 | $19.94 | $19.94 | 505,100 | — | — |
| 2014-02-19 | $20.62 | $20.62 | 660,500 | — | — |
| 2014-02-18 | $20.31 | $20.31 | 890,900 | — | — |
| 2014-02-14 | $20.18 | $20.18 | 340,800 | — | — |
| 2014-02-13 | $20.57 | $20.57 | 583,500 | — | — |
| 2014-02-12 | $20.32 | $20.32 | 890,400 | — | — |
| 2014-02-11 | $20.77 | $20.77 | 1,670,800 | — | — |
| 2014-02-10 | $21.64 | $21.64 | 358,300 | — | — |
| 2014-02-07 | $21.63 | $21.63 | 719,000 | — | — |
| 2014-02-06 | $21.59 | $21.59 | 564,200 | — | — |
| 2014-02-05 | $22.21 | $22.21 | 1,807,500 | — | — |
| 2014-02-04 | $21.23 | $21.23 | 1,680,800 | — | — |
| 2014-02-03 | $23.12 | $23.12 | 1,544,900 | — | — |
| 2014-01-31 | $22.52 | $22.52 | 3,037,800 | — | — |
| 2014-01-30 | $26.73 | $26.73 | 1,188,300 | — | — |
| 2014-01-29 | $26.19 | $26.19 | 679,500 | — | — |
| 2014-01-28 | $25.78 | $25.78 | 706,600 | — | — |
| 2014-01-27 | $25.19 | $25.19 | 341,900 | — | — |
| 2014-01-24 | $25.32 | $25.32 | 351,300 | — | — |
| 2014-01-23 | $25.70 | $25.70 | 339,000 | — | — |
| 2014-01-22 | $25.88 | $25.88 | 520,300 | — | — |
| 2014-01-21 | $24.10 | $24.10 | 288,000 | — | — |
| 2014-01-17 | $24.33 | $24.33 | 227,400 | — | — |
| 2014-01-16 | $24.99 | $24.99 | 157,900 | — | — |
| 2014-01-15 | $25.18 | $25.18 | 344,300 | — | — |
| 2014-01-14 | $25.03 | $25.03 | 365,900 | — | — |
| 2014-01-13 | $24.55 | $24.55 | 542,500 | — | — |
| 2014-01-10 | $24.33 | $24.33 | 331,900 | — | — |
| 2014-01-09 | $24.42 | $24.42 | 717,200 | — | — |
| 2014-01-08 | $24.25 | $24.25 | 1,149,400 | — | — |
| 2014-01-07 | $24.90 | $24.90 | 224,200 | — | — |
| 2014-01-06 | $24.91 | $24.91 | 334,600 | — | — |
| 2014-01-03 | $24.89 | $24.89 | 298,400 | — | — |
| 2014-01-02 | $24.25 | $24.25 | 410,800 | — | — |