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
- 1996-03-13 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 | $19.04 | $19.04 | 348,200 | — | — |
| 2014-12-30 | $18.96 | $18.96 | 422,600 | — | — |
| 2014-12-29 | $19.00 | $19.01 | 191,400 | — | — |
| 2014-12-26 | $18.99 | $18.99 | 174,800 | — | — |
| 2014-12-24 | $18.79 | $18.79 | 147,200 | — | — |
| 2014-12-23 | $18.83 | $18.83 | 253,000 | — | — |
| 2014-12-22 | $18.96 | $18.95 | 339,400 | — | — |
| 2014-12-19 | $18.75 | $18.75 | 962,400 | — | — |
| 2014-12-18 | $18.42 | $18.43 | 364,000 | — | — |
| 2014-12-17 | $17.89 | $17.88 | 408,200 | — | — |
| 2014-12-16 | $17.48 | $17.48 | 417,800 | — | — |
| 2014-12-15 | $17.61 | $17.61 | 556,800 | — | — |
| 2014-12-12 | $17.91 | $17.91 | 448,800 | — | — |
| 2014-12-11 | $18.05 | $18.04 | 443,600 | — | — |
| 2014-12-10 | $17.77 | $17.77 | 470,000 | — | — |
| 2014-12-09 | $17.89 | $17.89 | 651,800 | — | — |
| 2014-12-08 | $18.03 | $18.03 | 303,600 | — | — |
| 2014-12-05 | $18.33 | $18.33 | 337,200 | — | — |
| 2014-12-04 | $18.31 | $18.31 | 292,000 | — | — |
| 2014-12-03 | $18.75 | $18.76 | 468,200 | — | — |
| 2014-12-02 | $18.41 | $18.41 | 471,000 | — | — |
| 2014-12-01 | $17.81 | $17.80 | 512,800 | — | — |
| 2014-11-28 | $18.81 | $18.81 | 247,000 | — | — |
| 2014-11-26 | $18.72 | $18.72 | 227,600 | — | — |
| 2014-11-25 | $18.81 | $18.81 | 454,000 | — | — |
| 2014-11-24 | $18.94 | $18.94 | 327,600 | — | — |
| 2014-11-21 | $19.07 | $19.07 | 504,200 | — | — |
| 2014-11-20 | $18.62 | $18.62 | 449,200 | — | — |
| 2014-11-19 | $18.36 | $18.36 | 406,800 | — | — |
| 2014-11-18 | $18.17 | $18.18 | 587,800 | — | — |
| 2014-11-17 | $18.24 | $18.24 | 200,200 | — | — |
| 2014-11-14 | $18.47 | $18.47 | 300,600 | — | — |
| 2014-11-13 | $18.68 | $18.69 | 394,200 | — | — |
| 2014-11-12 | $18.71 | $18.71 | 290,000 | — | — |
| 2014-11-11 | $18.64 | $18.64 | 297,600 | — | — |
| 2014-11-10 | $18.85 | $18.85 | 434,600 | — | — |
| 2014-11-07 | $18.77 | $18.77 | 1,322,800 | — | — |
| 2014-11-06 | $18.71 | $18.71 | 1,106,200 | — | — |
| 2014-11-05 | $17.83 | $17.83 | 482,200 | — | — |
| 2014-11-04 | $17.87 | $17.87 | 574,400 | — | — |
| 2014-11-03 | $17.91 | $17.91 | 484,200 | — | — |
| 2014-10-31 | $18.15 | $18.14 | 733,000 | — | — |
| 2014-10-30 | $17.79 | $17.79 | 716,600 | — | — |
| 2014-10-29 | $17.84 | $17.84 | 1,156,200 | — | — |
| 2014-10-28 | $17.71 | $17.70 | 1,230,600 | — | — |
| 2014-10-27 | $17.46 | $17.46 | 1,580,800 | — | — |
| 2014-10-24 | $17.18 | $17.19 | 4,250,800 | — | — |
| 2014-10-23 | $19.50 | $19.51 | 784,000 | — | — |
| 2014-10-22 | $19.20 | $19.20 | 588,000 | — | — |
| 2014-10-21 | $19.39 | $19.38 | 746,600 | — | — |
| 2014-10-20 | $18.79 | $18.79 | 620,400 | — | — |
| 2014-10-17 | $18.52 | $18.52 | 720,600 | — | — |
| 2014-10-16 | $18.29 | $18.29 | 1,446,200 | — | — |
| 2014-10-15 | $18.43 | $18.43 | 1,134,200 | — | — |
| 2014-10-14 | $18.74 | $18.74 | 855,800 | — | — |
| 2014-10-13 | $18.48 | $18.48 | 597,400 | — | — |
| 2014-10-10 | $18.89 | $18.89 | 955,600 | — | — |
| 2014-10-09 | $19.20 | $19.20 | 752,600 | — | — |
| 2014-10-08 | $19.79 | $19.79 | 901,200 | — | — |
| 2014-10-07 | $19.70 | $19.70 | 779,800 | — | — |
| 2014-10-06 | $20.12 | $20.12 | 502,400 | — | — |
| 2014-10-03 | $20.39 | $20.39 | 622,200 | — | — |
| 2014-10-02 | $20.36 | $20.36 | 512,000 | — | — |
| 2014-10-01 | $19.92 | $19.92 | 845,200 | — | — |
| 2014-09-30 | $20.26 | $20.27 | 894,400 | — | — |
| 2014-09-29 | $20.56 | $20.56 | 1,064,800 | — | — |
| 2014-09-26 | $20.46 | $20.46 | 669,200 | — | — |
| 2014-09-25 | $20.13 | $20.13 | 772,400 | — | — |
| 2014-09-24 | $20.18 | $20.18 | 336,600 | — | — |
| 2014-09-23 | $20.12 | $20.12 | 386,600 | — | — |
| 2014-09-22 | $20.32 | $20.32 | 395,000 | — | — |
| 2014-09-19 | $20.50 | $20.50 | 1,034,400 | — | — |
| 2014-09-18 | $20.58 | $20.58 | 679,800 | — | — |
| 2014-09-17 | $20.55 | $20.55 | 644,800 | — | — |
| 2014-09-16 | $20.59 | $20.60 | 1,010,200 | — | — |
| 2014-09-15 | $20.55 | $20.55 | 1,060,200 | — | — |
| 2014-09-12 | $20.63 | $20.63 | 1,516,200 | — | — |
| 2014-09-11 | $20.43 | $20.43 | 1,168,600 | — | — |
| 2014-09-10 | $20.15 | $20.15 | 3,472,200 | — | — |
| 2014-09-09 | $21.66 | $21.66 | 449,400 | — | — |
| 2014-09-08 | $21.98 | $21.98 | 380,600 | — | — |
| 2014-09-05 | $21.96 | $21.96 | 542,800 | — | — |
| 2014-09-04 | $21.84 | $21.85 | 648,600 | — | — |
| 2014-09-03 | $21.55 | $21.55 | 831,200 | — | — |
| 2014-09-02 | $21.55 | $21.55 | 1,044,000 | — | — |
| 2014-08-29 | $21.75 | $21.75 | 673,200 | — | — |
| 2014-08-28 | $21.58 | $21.58 | 938,200 | — | — |
| 2014-08-27 | $22.00 | $22.00 | 1,201,400 | — | — |
| 2014-08-26 | $22.27 | $22.27 | 1,232,200 | — | — |
| 2014-08-25 | $23.52 | $23.52 | 336,200 | — | — |
| 2014-08-22 | $23.41 | $23.41 | 361,600 | — | — |
| 2014-08-21 | $23.43 | $23.43 | 271,800 | — | — |
| 2014-08-20 | $23.41 | $23.41 | 248,000 | — | — |
| 2014-08-19 | $23.57 | $23.57 | 492,200 | — | — |
| 2014-08-18 | $23.56 | $23.56 | 677,200 | — | — |
| 2014-08-15 | $22.68 | $22.68 | 581,200 | — | — |
| 2014-08-14 | $22.88 | $22.88 | 717,800 | — | — |
| 2014-08-13 | $22.80 | $22.80 | 2,155,400 | — | — |
| 2014-08-12 | $23.00 | $23.00 | 550,000 | — | — |
| 2014-08-11 | $23.08 | $23.08 | 791,200 | — | — |
| 2014-08-08 | $22.85 | $22.85 | 617,400 | — | — |
| 2014-08-07 | $22.88 | $22.88 | 355,400 | — | — |
| 2014-08-06 | $23.07 | $23.07 | 341,400 | — | — |
| 2014-08-05 | $23.21 | $23.21 | 307,000 | — | — |
| 2014-08-04 | $23.54 | $23.54 | 469,800 | — | — |
| 2014-08-01 | $23.45 | $23.45 | 738,800 | — | — |
| 2014-07-31 | $23.09 | $23.09 | 523,600 | — | — |
| 2014-07-30 | $23.83 | $23.83 | 315,800 | — | — |
| 2014-07-29 | $23.37 | $23.37 | 785,000 | — | — |
| 2014-07-28 | $23.59 | $23.60 | 419,600 | — | — |
| 2014-07-25 | $23.83 | $23.83 | 491,000 | — | — |
| 2014-07-24 | $24.27 | $24.27 | 1,001,800 | — | — |
| 2014-07-23 | $24.07 | $24.07 | 568,600 | — | — |
| 2014-07-22 | $24.34 | $24.34 | 669,800 | — | — |
| 2014-07-21 | $23.79 | $23.79 | 1,224,200 | — | — |
| 2014-07-18 | $24.10 | $24.10 | 2,736,600 | — | — |
| 2014-07-17 | $25.73 | $25.73 | 1,174,200 | — | — |
| 2014-07-16 | $25.39 | $25.39 | 570,000 | — | — |
| 2014-07-15 | $24.82 | $24.82 | 938,600 | — | — |
| 2014-07-14 | $24.64 | $24.64 | 312,200 | — | — |
| 2014-07-11 | $24.24 | $24.24 | 684,800 | — | — |
| 2014-07-10 | $24.49 | $24.49 | 468,800 | — | — |
| 2014-07-09 | $25.09 | $25.10 | 377,200 | — | — |
| 2014-07-08 | $25.20 | $25.20 | 479,800 | — | — |
| 2014-07-07 | $25.10 | $25.10 | 338,200 | — | — |
| 2014-07-03 | $25.39 | $25.39 | 220,600 | — | — |
| 2014-07-02 | $24.98 | $24.98 | 624,000 | — | — |
| 2014-07-01 | $25.08 | $25.08 | 578,600 | — | — |
| 2014-06-30 | $25.20 | $25.20 | 612,800 | — | — |
| 2014-06-27 | $25.14 | $25.14 | 757,200 | — | — |
| 2014-06-26 | $25.00 | $25.00 | 655,000 | — | — |
| 2014-06-25 | $25.22 | $25.22 | 593,000 | — | — |
| 2014-06-24 | $24.86 | $24.86 | 630,400 | — | — |
| 2014-06-23 | $25.13 | $25.13 | 1,072,400 | — | — |
| 2014-06-20 | $24.29 | $24.29 | 669,400 | — | — |
| 2014-06-19 | $24.14 | $24.14 | 374,200 | — | — |
| 2014-06-18 | $24.09 | $24.10 | 570,200 | — | — |
| 2014-06-17 | $24.16 | $24.16 | 305,200 | — | — |
| 2014-06-16 | $24.04 | $24.04 | 281,400 | — | — |
| 2014-06-13 | $24.13 | $24.13 | 278,200 | — | — |
| 2014-06-12 | $23.81 | $23.81 | 280,000 | — | — |
| 2014-06-11 | $24.06 | $24.06 | 614,800 | — | — |
| 2014-06-10 | $24.34 | $24.35 | 371,400 | — | — |
| 2014-06-09 | $24.48 | $24.48 | 593,800 | — | — |
| 2014-06-06 | $24.03 | $24.03 | 377,600 | — | — |
| 2014-06-05 | $24.15 | $24.15 | 814,200 | — | — |
| 2014-06-04 | $23.40 | $23.40 | 619,000 | — | — |
| 2014-06-03 | $23.24 | $23.24 | 576,200 | — | — |
| 2014-06-02 | $23.53 | $23.53 | 266,800 | — | — |
| 2014-05-30 | $23.51 | $23.52 | 603,600 | — | — |
| 2014-05-29 | $23.54 | $23.54 | 328,400 | — | — |
| 2014-05-28 | $23.50 | $23.50 | 372,000 | — | — |
| 2014-05-27 | $23.54 | $23.54 | 505,400 | — | — |
| 2014-05-23 | $23.67 | $23.68 | 695,600 | — | — |
| 2014-05-22 | $23.35 | $23.35 | 593,600 | — | — |
| 2014-05-21 | $22.65 | $22.65 | 357,200 | — | — |
| 2014-05-20 | $22.64 | $22.64 | 573,000 | — | — |
| 2014-05-19 | $22.88 | $22.88 | 285,800 | — | — |
| 2014-05-16 | $22.57 | $22.57 | 395,800 | — | — |
| 2014-05-15 | $22.53 | $22.53 | 773,800 | — | — |
| 2014-05-14 | $22.62 | $22.62 | 441,400 | — | — |
| 2014-05-13 | $23.21 | $23.21 | 1,289,000 | — | — |
| 2014-05-12 | $22.69 | $22.69 | 1,434,000 | — | — |
| 2014-05-09 | $22.31 | $22.31 | 545,800 | — | — |
| 2014-05-08 | $22.39 | $22.39 | 1,198,200 | — | — |
| 2014-05-07 | $23.03 | $23.03 | 986,000 | — | — |
| 2014-05-06 | $22.61 | $22.61 | 763,200 | — | — |
| 2014-05-05 | $22.29 | $22.29 | 375,200 | — | — |
| 2014-05-02 | $22.51 | $22.51 | 944,000 | — | — |
| 2014-05-01 | $22.50 | $22.50 | 865,400 | — | — |
| 2014-04-30 | $22.33 | $22.33 | 752,200 | — | — |
| 2014-04-29 | $22.33 | $22.33 | 928,800 | — | — |
| 2014-04-28 | $22.25 | $22.25 | 828,200 | — | — |
| 2014-04-25 | $22.25 | $22.25 | 698,400 | — | — |
| 2014-04-24 | $22.50 | $22.50 | 881,000 | — | — |
| 2014-04-23 | $22.44 | $22.44 | 1,325,600 | — | — |
| 2014-04-22 | $22.71 | $22.71 | 1,007,600 | — | — |
| 2014-04-21 | $22.49 | $22.49 | 2,781,600 | — | — |
| 2014-04-17 | $21.43 | $21.43 | 751,400 | — | — |
| 2014-04-16 | $21.21 | $21.21 | 642,400 | — | — |
| 2014-04-15 | $20.96 | $20.95 | 905,800 | — | — |
| 2014-04-14 | $20.90 | $20.90 | 875,400 | — | — |
| 2014-04-11 | $20.58 | $20.58 | 1,008,600 | — | — |
| 2014-04-10 | $20.15 | $20.15 | 941,600 | — | — |
| 2014-04-09 | $20.75 | $20.76 | 1,255,400 | — | — |
| 2014-04-08 | $20.09 | $20.09 | 1,029,400 | — | — |
| 2014-04-07 | $19.58 | $19.58 | 633,200 | — | — |
| 2014-04-04 | $19.99 | $19.99 | 638,600 | — | — |
| 2014-04-03 | $20.15 | $20.15 | 1,163,800 | — | — |
| 2014-04-02 | $20.00 | $20.00 | 1,660,000 | — | — |
| 2014-04-01 | $20.00 | $20.00 | 1,072,800 | — | — |
| 2014-03-31 | $20.00 | $20.00 | 851,200 | — | — |
| 2014-03-28 | $19.90 | $19.90 | 366,200 | — | — |
| 2014-03-27 | $19.87 | $19.87 | 490,600 | — | — |
| 2014-03-26 | $19.85 | $19.85 | 455,800 | — | — |
| 2014-03-25 | $20.09 | $20.09 | 612,800 | — | — |
| 2014-03-24 | $20.22 | $20.22 | 398,000 | — | — |
| 2014-03-21 | $20.34 | $20.35 | 687,600 | — | — |
| 2014-03-20 | $20.14 | $20.14 | 354,400 | — | — |
| 2014-03-19 | $20.09 | $20.10 | 338,000 | — | — |
| 2014-03-18 | $20.22 | $20.22 | 602,400 | — | — |
| 2014-03-17 | $20.30 | $20.30 | 275,200 | — | — |
| 2014-03-14 | $20.39 | $20.39 | 331,000 | — | — |
| 2014-03-13 | $20.43 | $20.44 | 388,400 | — | — |
| 2014-03-12 | $20.85 | $20.85 | 426,200 | — | — |
| 2014-03-11 | $20.90 | $20.90 | 1,316,600 | — | — |
| 2014-03-10 | $20.81 | $20.81 | 700,600 | — | — |
| 2014-03-07 | $20.65 | $20.65 | 934,800 | — | — |
| 2014-03-06 | $20.79 | $20.79 | 493,000 | — | — |
| 2014-03-05 | $20.21 | $20.21 | 322,200 | — | — |
| 2014-03-04 | $20.06 | $20.06 | 545,400 | — | — |
| 2014-03-03 | $19.43 | $19.44 | 575,800 | — | — |
| 2014-02-28 | $19.54 | $19.54 | 498,800 | — | — |
| 2014-02-27 | $19.73 | $19.73 | 247,000 | — | — |
| 2014-02-26 | $19.85 | $19.85 | 267,200 | — | — |
| 2014-02-25 | $19.76 | $19.76 | 301,400 | — | — |
| 2014-02-24 | $20.14 | $20.14 | 490,200 | — | — |
| 2014-02-21 | $20.07 | $20.07 | 441,400 | — | — |
| 2014-02-20 | $20.23 | $20.23 | 879,000 | — | — |
| 2014-02-19 | $19.52 | $19.52 | 282,800 | — | — |
| 2014-02-18 | $20.02 | $20.02 | 327,200 | — | — |
| 2014-02-14 | $20.33 | $20.33 | 467,000 | — | — |
| 2014-02-13 | $19.90 | $19.90 | 204,800 | — | — |
| 2014-02-12 | $19.58 | $19.58 | 280,600 | — | — |
| 2014-02-11 | $19.79 | $19.79 | 357,600 | — | — |
| 2014-02-10 | $19.42 | $19.43 | 259,400 | — | — |
| 2014-02-07 | $19.71 | $19.71 | 445,600 | — | — |
| 2014-02-06 | $19.68 | $19.68 | 303,600 | — | — |
| 2014-02-05 | $19.52 | $19.52 | 439,400 | — | — |
| 2014-02-04 | $19.72 | $19.72 | 340,200 | — | — |
| 2014-02-03 | $19.93 | $19.93 | 359,800 | — | — |
| 2014-01-31 | $20.73 | $20.73 | 426,600 | — | — |
| 2014-01-30 | $20.71 | $20.71 | 571,400 | — | — |
| 2014-01-29 | $20.80 | $20.79 | 1,362,400 | — | — |
| 2014-01-28 | $20.10 | $20.10 | 532,600 | — | — |
| 2014-01-27 | $20.15 | $20.15 | 550,400 | — | — |
| 2014-01-24 | $20.58 | $20.58 | 559,400 | — | — |
| 2014-01-23 | $21.42 | $21.42 | 454,800 | — | — |
| 2014-01-22 | $21.45 | $21.45 | 715,600 | — | — |
| 2014-01-21 | $21.00 | $21.01 | 379,000 | — | — |
| 2014-01-17 | $20.53 | $20.52 | 510,000 | — | — |
| 2014-01-16 | $20.92 | $20.92 | 801,800 | — | — |
| 2014-01-15 | $21.30 | $21.30 | 518,000 | — | — |
| 2014-01-14 | $21.20 | $21.20 | 465,800 | — | — |
| 2014-01-13 | $20.98 | $20.98 | 1,053,000 | — | — |
| 2014-01-10 | $21.14 | $21.14 | 1,000,800 | — | — |
| 2014-01-09 | $20.39 | $20.39 | 434,200 | — | — |
| 2014-01-08 | $20.24 | $20.24 | 577,800 | — | — |
| 2014-01-07 | $19.82 | $19.82 | 538,800 | — | — |
| 2014-01-06 | $19.67 | $19.68 | 683,600 | — | — |
| 2014-01-03 | $19.80 | $19.80 | 314,000 | — | — |
| 2014-01-02 | $19.67 | $19.67 | 321,400 | — | — |