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
- 2009-07-30 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 | $17.23 | $18.40 | 252,600 | — | — |
| 2014-12-30 | $17.14 | $18.30 | 374,200 | — | — |
| 2014-12-29 | $16.84 | $17.98 | 351,900 | — | — |
| 2014-12-26 | $16.79 | $17.93 | 272,800 | — | — |
| 2014-12-24 | $16.23 | $17.33 | 178,600 | — | — |
| 2014-12-23 | $15.99 | $17.07 | 496,300 | — | — |
| 2014-12-22 | $15.53 | $16.58 | 338,200 | — | — |
| 2014-12-19 | $15.90 | $16.98 | 1,004,400 | — | — |
| 2014-12-18 | $16.20 | $17.30 | 324,500 | — | — |
| 2014-12-17 | $16.26 | $17.36 | 279,900 | — | — |
| 2014-12-16 | $15.74 | $16.81 | 574,000 | — | — |
| 2014-12-15 | $15.52 | $16.57 | 474,900 | — | — |
| 2014-12-12 | $16.51 | $17.63 | 452,200 | — | — |
| 2014-12-11 | $16.96 | $18.11 | 371,600 | — | — |
| 2014-12-10 | $17.19 | $18.35 | 303,700 | — | — |
| 2014-12-09 | $18.01 | $19.23 | 336,400 | — | — |
| 2014-12-08 | $17.45 | $18.63 | 431,600 | — | — |
| 2014-12-05 | $17.73 | $18.93 | 512,500 | — | — |
| 2014-12-04 | $17.54 | $18.73 | 381,900 | — | — |
| 2014-12-03 | $17.16 | $18.24 | 192,000 | — | — |
| 2014-12-02 | $16.58 | $17.62 | 254,000 | — | — |
| 2014-12-01 | $16.55 | $17.59 | 741,900 | — | — |
| 2014-11-28 | $17.33 | $18.42 | 208,300 | — | — |
| 2014-11-26 | $18.23 | $19.38 | 140,000 | — | — |
| 2014-11-25 | $18.32 | $19.47 | 360,500 | — | — |
| 2014-11-24 | $17.84 | $18.96 | 251,200 | — | — |
| 2014-11-21 | $17.52 | $18.62 | 591,700 | — | — |
| 2014-11-20 | $17.26 | $18.35 | 634,400 | — | — |
| 2014-11-19 | $17.03 | $18.10 | 336,700 | — | — |
| 2014-11-18 | $17.73 | $18.85 | 303,700 | — | — |
| 2014-11-17 | $17.75 | $18.87 | 347,000 | — | — |
| 2014-11-14 | $18.05 | $19.19 | 278,500 | — | — |
| 2014-11-13 | $18.00 | $19.13 | 206,600 | — | — |
| 2014-11-12 | $18.78 | $19.96 | 230,800 | — | — |
| 2014-11-11 | $18.73 | $19.91 | 218,400 | — | — |
| 2014-11-10 | $18.71 | $19.89 | 501,700 | — | — |
| 2014-11-07 | $18.22 | $19.37 | 551,600 | — | — |
| 2014-11-06 | $17.72 | $18.84 | 468,700 | — | — |
| 2014-11-05 | $17.70 | $18.82 | 278,100 | — | — |
| 2014-11-04 | $17.69 | $18.80 | 273,900 | — | — |
| 2014-11-03 | $18.19 | $19.34 | 302,800 | — | — |
| 2014-10-31 | $18.81 | $20.00 | 566,300 | — | — |
| 2014-10-30 | $17.68 | $18.79 | 293,700 | — | — |
| 2014-10-29 | $17.84 | $18.96 | 302,600 | — | — |
| 2014-10-28 | $18.51 | $19.68 | 220,200 | — | — |
| 2014-10-27 | $17.69 | $18.80 | 148,800 | — | — |
| 2014-10-24 | $18.24 | $19.39 | 167,300 | — | — |
| 2014-10-23 | $18.13 | $19.27 | 358,700 | — | — |
| 2014-10-22 | $17.85 | $18.97 | 238,900 | — | — |
| 2014-10-21 | $18.01 | $19.14 | 313,300 | — | — |
| 2014-10-20 | $17.72 | $18.84 | 214,800 | — | — |
| 2014-10-17 | $17.36 | $18.45 | 450,700 | — | — |
| 2014-10-16 | $17.36 | $18.45 | 535,200 | — | — |
| 2014-10-15 | $17.09 | $18.17 | 688,600 | — | — |
| 2014-10-14 | $16.58 | $17.62 | 333,700 | — | — |
| 2014-10-13 | $16.45 | $17.49 | 335,800 | — | — |
| 2014-10-10 | $16.40 | $17.43 | 280,100 | — | — |
| 2014-10-09 | $16.56 | $17.60 | 344,500 | — | — |
| 2014-10-08 | $17.17 | $18.25 | 351,000 | — | — |
| 2014-10-07 | $16.80 | $17.86 | 353,200 | — | — |
| 2014-10-06 | $17.41 | $18.51 | 298,700 | — | — |
| 2014-10-03 | $17.24 | $18.33 | 449,400 | — | — |
| 2014-10-02 | $17.14 | $18.22 | 416,300 | — | — |
| 2014-10-01 | $17.31 | $18.40 | 469,200 | — | — |
| 2014-09-30 | $18.19 | $19.34 | 720,300 | — | — |
| 2014-09-29 | $18.77 | $19.95 | 200,200 | — | — |
| 2014-09-26 | $19.04 | $20.24 | 180,200 | — | — |
| 2014-09-25 | $19.22 | $20.43 | 172,400 | — | — |
| 2014-09-24 | $19.69 | $20.93 | 232,900 | — | — |
| 2014-09-23 | $19.64 | $20.88 | 229,400 | — | — |
| 2014-09-22 | $19.71 | $20.95 | 265,300 | — | — |
| 2014-09-19 | $20.46 | $21.75 | 810,600 | — | — |
| 2014-09-18 | $20.72 | $22.03 | 531,000 | — | — |
| 2014-09-17 | $20.12 | $21.39 | 383,400 | — | — |
| 2014-09-16 | $19.85 | $21.10 | 439,700 | — | — |
| 2014-09-15 | $19.58 | $20.81 | 387,600 | — | — |
| 2014-09-12 | $19.45 | $20.68 | 651,000 | — | — |
| 2014-09-11 | $18.80 | $19.98 | 247,900 | — | — |
| 2014-09-10 | $18.61 | $19.78 | 268,900 | — | — |
| 2014-09-09 | $18.66 | $19.84 | 309,300 | — | — |
| 2014-09-08 | $19.37 | $20.59 | 242,200 | — | — |
| 2014-09-05 | $19.80 | $20.97 | 384,300 | — | — |
| 2014-09-04 | $20.16 | $21.35 | 575,900 | — | — |
| 2014-09-03 | $20.03 | $21.21 | 272,800 | — | — |
| 2014-09-02 | $20.57 | $21.78 | 373,000 | — | — |
| 2014-08-29 | $20.54 | $21.75 | 306,200 | — | — |
| 2014-08-28 | $20.36 | $21.56 | 325,900 | — | — |
| 2014-08-27 | $20.45 | $21.66 | 740,400 | — | — |
| 2014-08-26 | $19.60 | $20.76 | 242,500 | — | — |
| 2014-08-25 | $19.24 | $20.37 | 135,100 | — | — |
| 2014-08-22 | $19.41 | $20.55 | 139,800 | — | — |
| 2014-08-21 | $19.45 | $20.60 | 206,200 | — | — |
| 2014-08-20 | $19.59 | $20.75 | 258,900 | — | — |
| 2014-08-19 | $19.74 | $20.90 | 218,000 | — | — |
| 2014-08-18 | $19.97 | $21.15 | 215,800 | — | — |
| 2014-08-15 | $19.64 | $20.80 | 292,100 | — | — |
| 2014-08-14 | $19.58 | $20.73 | 104,500 | — | — |
| 2014-08-13 | $19.60 | $20.76 | 118,200 | — | — |
| 2014-08-12 | $19.28 | $20.42 | 143,100 | — | — |
| 2014-08-11 | $19.55 | $20.70 | 123,700 | — | — |
| 2014-08-08 | $19.41 | $20.55 | 300,200 | — | — |
| 2014-08-07 | $19.00 | $20.12 | 170,200 | — | — |
| 2014-08-06 | $19.25 | $20.39 | 195,000 | — | — |
| 2014-08-05 | $19.06 | $20.18 | 161,800 | — | — |
| 2014-08-04 | $19.27 | $20.41 | 196,900 | — | — |
| 2014-08-01 | $19.10 | $20.23 | 264,300 | — | — |
| 2014-07-31 | $19.03 | $20.15 | 316,300 | — | — |
| 2014-07-30 | $20.05 | $21.23 | 224,800 | — | — |
| 2014-07-29 | $20.21 | $21.40 | 253,900 | — | — |
| 2014-07-28 | $20.27 | $21.47 | 300,700 | — | — |
| 2014-07-25 | $20.74 | $21.96 | 165,600 | — | — |
| 2014-07-24 | $21.11 | $22.36 | 395,400 | — | — |
| 2014-07-23 | $21.08 | $22.32 | 177,300 | — | — |
| 2014-07-22 | $21.00 | $22.24 | 560,200 | — | — |
| 2014-07-21 | $20.27 | $21.47 | 255,000 | — | — |
| 2014-07-18 | $20.74 | $21.96 | 349,100 | — | — |
| 2014-07-17 | $20.41 | $21.61 | 303,100 | — | — |
| 2014-07-16 | $20.64 | $21.86 | 185,100 | — | — |
| 2014-07-15 | $20.64 | $21.86 | 519,700 | — | — |
| 2014-07-14 | $20.43 | $21.64 | 155,500 | — | — |
| 2014-07-11 | $20.30 | $21.50 | 245,400 | — | — |
| 2014-07-10 | $20.23 | $21.42 | 327,500 | — | — |
| 2014-07-09 | $20.86 | $22.09 | 317,300 | — | — |
| 2014-07-08 | $20.58 | $21.79 | 319,100 | — | — |
| 2014-07-07 | $20.80 | $22.03 | 253,800 | — | — |
| 2014-07-03 | $21.39 | $22.65 | 93,500 | — | — |
| 2014-07-02 | $21.26 | $22.51 | 364,000 | — | — |
| 2014-07-01 | $20.99 | $22.23 | 439,000 | — | — |
| 2014-06-30 | $20.78 | $22.01 | 357,700 | — | — |
| 2014-06-27 | $20.60 | $21.82 | 1,950,200 | — | — |
| 2014-06-26 | $20.86 | $22.09 | 212,200 | — | — |
| 2014-06-25 | $21.06 | $22.30 | 175,000 | — | — |
| 2014-06-24 | $21.04 | $22.28 | 233,600 | — | — |
| 2014-06-23 | $21.33 | $22.59 | 345,900 | — | — |
| 2014-06-20 | $21.51 | $22.78 | 575,500 | — | — |
| 2014-06-19 | $21.83 | $23.12 | 278,600 | — | — |
| 2014-06-18 | $21.46 | $22.73 | 236,200 | — | — |
| 2014-06-17 | $21.22 | $22.47 | 280,300 | — | — |
| 2014-06-16 | $20.89 | $22.12 | 277,800 | — | — |
| 2014-06-13 | $20.82 | $22.05 | 167,100 | — | — |
| 2014-06-12 | $20.71 | $21.93 | 213,900 | — | — |
| 2014-06-11 | $20.92 | $22.15 | 219,700 | — | — |
| 2014-06-10 | $21.01 | $22.25 | 383,300 | — | — |
| 2014-06-09 | $21.09 | $22.33 | 386,200 | — | — |
| 2014-06-06 | $20.70 | $21.92 | 451,000 | — | — |
| 2014-06-05 | $20.46 | $21.59 | 307,100 | — | — |
| 2014-06-04 | $19.81 | $20.90 | 430,000 | — | — |
| 2014-06-03 | $19.81 | $20.90 | 249,300 | — | — |
| 2014-06-02 | $20.01 | $21.11 | 268,000 | — | — |
| 2014-05-30 | $19.99 | $21.09 | 556,600 | — | — |
| 2014-05-29 | $20.14 | $21.25 | 567,100 | — | — |
| 2014-05-28 | $19.96 | $21.06 | 329,600 | — | — |
| 2014-05-27 | $20.19 | $21.30 | 216,600 | — | — |
| 2014-05-23 | $20.06 | $21.17 | 264,800 | — | — |
| 2014-05-22 | $19.50 | $20.57 | 252,800 | — | — |
| 2014-05-21 | $19.50 | $20.57 | 402,800 | — | — |
| 2014-05-20 | $18.51 | $19.53 | 480,000 | — | — |
| 2014-05-19 | $19.04 | $20.09 | 189,500 | — | — |
| 2014-05-16 | $18.77 | $19.80 | 211,000 | — | — |
| 2014-05-15 | $18.61 | $19.64 | 295,300 | — | — |
| 2014-05-14 | $18.96 | $20.00 | 249,600 | — | — |
| 2014-05-13 | $19.30 | $20.36 | 307,500 | — | — |
| 2014-05-12 | $19.52 | $20.60 | 397,000 | — | — |
| 2014-05-09 | $19.24 | $20.30 | 520,900 | — | — |
| 2014-05-08 | $19.10 | $20.15 | 355,600 | — | — |
| 2014-05-07 | $19.48 | $20.55 | 446,100 | — | — |
| 2014-05-06 | $18.98 | $20.03 | 981,300 | — | — |
| 2014-05-05 | $19.28 | $20.34 | 243,000 | — | — |
| 2014-05-02 | $19.40 | $20.47 | 224,300 | — | — |
| 2014-05-01 | $19.24 | $20.30 | 332,800 | — | — |
| 2014-04-30 | $19.38 | $20.45 | 248,300 | — | — |
| 2014-04-29 | $19.25 | $20.31 | 226,900 | — | — |
| 2014-04-28 | $19.01 | $20.06 | 387,000 | — | — |
| 2014-04-25 | $18.99 | $20.04 | 295,700 | — | — |
| 2014-04-24 | $19.49 | $20.56 | 223,300 | — | — |
| 2014-04-23 | $19.53 | $20.61 | 421,100 | — | — |
| 2014-04-22 | $20.01 | $21.11 | 326,200 | — | — |
| 2014-04-21 | $20.09 | $21.20 | 307,500 | — | — |
| 2014-04-17 | $20.11 | $21.22 | 293,000 | — | — |
| 2014-04-16 | $20.02 | $21.12 | 370,100 | — | — |
| 2014-04-15 | $20.00 | $21.10 | 369,200 | — | — |
| 2014-04-14 | $20.37 | $21.49 | 340,600 | — | — |
| 2014-04-11 | $20.25 | $21.37 | 357,100 | — | — |
| 2014-04-10 | $20.74 | $21.88 | 303,500 | — | — |
| 2014-04-09 | $21.08 | $22.24 | 307,600 | — | — |
| 2014-04-08 | $20.53 | $21.66 | 329,500 | — | — |
| 2014-04-07 | $20.08 | $21.19 | 617,600 | — | — |
| 2014-04-04 | $20.45 | $21.58 | 382,700 | — | — |
| 2014-04-03 | $20.69 | $21.83 | 526,000 | — | — |
| 2014-04-02 | $21.06 | $22.22 | 454,200 | — | — |
| 2014-04-01 | $20.89 | $22.04 | 358,200 | — | — |
| 2014-03-31 | $20.82 | $21.97 | 556,000 | — | — |
| 2014-03-28 | $20.59 | $21.72 | 312,000 | — | — |
| 2014-03-27 | $20.68 | $21.82 | 318,400 | — | — |
| 2014-03-26 | $20.72 | $21.86 | 264,700 | — | — |
| 2014-03-25 | $21.07 | $22.23 | 323,300 | — | — |
| 2014-03-24 | $21.38 | $22.56 | 310,400 | — | — |
| 2014-03-21 | $21.59 | $22.78 | 725,200 | — | — |
| 2014-03-20 | $21.36 | $22.54 | 233,600 | — | — |
| 2014-03-19 | $21.34 | $22.52 | 407,300 | — | — |
| 2014-03-18 | $21.24 | $22.41 | 401,800 | — | — |
| 2014-03-17 | $20.77 | $21.91 | 350,900 | — | — |
| 2014-03-14 | $20.70 | $21.84 | 268,900 | — | — |
| 2014-03-13 | $20.36 | $21.48 | 270,700 | — | — |
| 2014-03-12 | $20.42 | $21.55 | 199,600 | — | — |
| 2014-03-11 | $20.28 | $21.40 | 239,800 | — | — |
| 2014-03-10 | $20.47 | $21.60 | 227,800 | — | — |
| 2014-03-07 | $20.41 | $21.53 | 156,900 | — | — |
| 2014-03-06 | $20.54 | $21.67 | 353,100 | — | — |
| 2014-03-05 | $20.24 | $21.36 | 328,600 | — | — |
| 2014-03-04 | $20.18 | $21.29 | 582,600 | — | — |
| 2014-03-03 | $19.97 | $21.07 | 457,400 | — | — |
| 2014-02-28 | $19.87 | $20.96 | 553,700 | — | — |
| 2014-02-27 | $20.14 | $21.25 | 488,700 | — | — |
| 2014-02-26 | $19.68 | $20.76 | 407,200 | — | — |
| 2014-02-25 | $19.06 | $20.11 | 379,000 | — | — |
| 2014-02-24 | $19.44 | $20.51 | 450,000 | — | — |
| 2014-02-21 | $18.93 | $19.89 | 302,300 | — | — |
| 2014-02-20 | $18.56 | $19.51 | 289,800 | — | — |
| 2014-02-19 | $18.31 | $19.24 | 299,200 | — | — |
| 2014-02-18 | $18.43 | $19.37 | 329,100 | — | — |
| 2014-02-14 | $18.16 | $19.08 | 265,200 | — | — |
| 2014-02-13 | $18.20 | $19.13 | 330,300 | — | — |
| 2014-02-12 | $18.02 | $18.94 | 178,100 | — | — |
| 2014-02-11 | $18.00 | $18.92 | 268,900 | — | — |
| 2014-02-10 | $17.62 | $18.52 | 224,900 | — | — |
| 2014-02-07 | $17.58 | $18.48 | 312,200 | — | — |
| 2014-02-06 | $16.95 | $17.81 | 231,200 | — | — |
| 2014-02-05 | $16.81 | $17.67 | 417,000 | — | — |
| 2014-02-04 | $17.07 | $17.94 | 157,400 | — | — |
| 2014-02-03 | $17.01 | $17.88 | 342,100 | — | — |
| 2014-01-31 | $17.48 | $18.37 | 243,600 | — | — |
| 2014-01-30 | $17.65 | $18.55 | 268,300 | — | — |
| 2014-01-29 | $17.38 | $18.27 | 244,400 | — | — |
| 2014-01-28 | $17.72 | $18.62 | 406,300 | — | — |
| 2014-01-27 | $17.24 | $18.12 | 262,400 | — | — |
| 2014-01-24 | $17.47 | $18.36 | 434,400 | — | — |
| 2014-01-23 | $18.31 | $19.24 | 352,100 | — | — |
| 2014-01-22 | $18.47 | $19.41 | 223,000 | — | — |
| 2014-01-21 | $18.61 | $19.56 | 398,800 | — | — |
| 2014-01-17 | $18.52 | $19.46 | 710,200 | — | — |
| 2014-01-16 | $18.16 | $19.08 | 466,600 | — | — |
| 2014-01-15 | $17.74 | $18.64 | 184,400 | — | — |
| 2014-01-14 | $17.35 | $18.23 | 242,300 | — | — |
| 2014-01-13 | $17.40 | $18.29 | 299,900 | — | — |
| 2014-01-10 | $17.91 | $18.82 | 224,200 | — | — |
| 2014-01-09 | $17.81 | $18.72 | 441,800 | — | — |
| 2014-01-08 | $17.84 | $18.75 | 348,900 | — | — |
| 2014-01-07 | $17.98 | $18.90 | 288,100 | — | — |
| 2014-01-06 | $17.93 | $18.84 | 442,900 | — | — |
| 2014-01-03 | $18.12 | $19.04 | 247,900 | — | — |
| 2014-01-02 | $17.98 | $18.90 | 281,300 | — | — |