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
- 1998-06-03 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 | $20.05 | $20.05 | 99,000 | — | — |
| 2014-12-30 | $20.06 | $20.06 | 97,000 | — | — |
| 2014-12-29 | $19.52 | $19.52 | 82,000 | — | — |
| 2014-12-26 | $19.45 | $19.45 | 82,100 | — | — |
| 2014-12-24 | $19.45 | $19.45 | 63,100 | — | — |
| 2014-12-23 | $19.48 | $19.48 | 184,800 | — | — |
| 2014-12-22 | $19.50 | $19.50 | 184,600 | — | — |
| 2014-12-19 | $19.45 | $19.45 | 536,900 | — | — |
| 2014-12-18 | $19.26 | $19.26 | 105,600 | — | — |
| 2014-12-17 | $18.63 | $18.63 | 285,800 | — | — |
| 2014-12-16 | $18.42 | $18.42 | 155,600 | — | — |
| 2014-12-15 | $18.56 | $18.56 | 127,400 | — | — |
| 2014-12-12 | $18.87 | $18.87 | 149,700 | — | — |
| 2014-12-11 | $19.38 | $19.38 | 125,300 | — | — |
| 2014-12-10 | $19.13 | $19.13 | 164,200 | — | — |
| 2014-12-09 | $19.50 | $19.50 | 150,400 | — | — |
| 2014-12-08 | $18.88 | $18.88 | 147,200 | — | — |
| 2014-12-05 | $19.29 | $19.29 | 119,200 | — | — |
| 2014-12-04 | $19.02 | $19.02 | 242,400 | — | — |
| 2014-12-03 | $19.03 | $19.03 | 120,100 | — | — |
| 2014-12-02 | $18.80 | $18.80 | 136,000 | — | — |
| 2014-12-01 | $18.60 | $18.60 | 211,900 | — | — |
| 2014-11-28 | $18.51 | $18.51 | 122,700 | — | — |
| 2014-11-26 | $18.59 | $18.59 | 87,900 | — | — |
| 2014-11-25 | $18.69 | $18.69 | 78,300 | — | — |
| 2014-11-24 | $18.92 | $18.92 | 118,400 | — | — |
| 2014-11-21 | $18.94 | $18.94 | 132,800 | — | — |
| 2014-11-20 | $18.74 | $18.74 | 85,100 | — | — |
| 2014-11-19 | $18.56 | $18.56 | 62,900 | — | — |
| 2014-11-18 | $18.69 | $18.69 | 85,500 | — | — |
| 2014-11-17 | $18.77 | $18.77 | 101,000 | — | — |
| 2014-11-14 | $19.24 | $19.24 | 64,000 | — | — |
| 2014-11-13 | $19.17 | $19.17 | 73,800 | — | — |
| 2014-11-12 | $19.44 | $19.44 | 70,900 | — | — |
| 2014-11-11 | $19.17 | $19.17 | 315,300 | — | — |
| 2014-11-10 | $19.25 | $19.25 | 140,500 | — | — |
| 2014-11-07 | $18.87 | $18.87 | 139,900 | — | — |
| 2014-11-06 | $18.93 | $18.93 | 148,400 | — | — |
| 2014-11-05 | $19.05 | $19.05 | 163,900 | — | — |
| 2014-11-04 | $19.31 | $19.31 | 323,600 | — | — |
| 2014-11-03 | $18.82 | $18.82 | 496,600 | — | — |
| 2014-10-31 | $19.17 | $19.17 | 368,900 | — | — |
| 2014-10-30 | $18.75 | $18.75 | 161,400 | — | — |
| 2014-10-29 | $18.57 | $18.57 | 282,100 | — | — |
| 2014-10-28 | $18.30 | $18.30 | 163,500 | — | — |
| 2014-10-27 | $17.71 | $17.71 | 154,100 | — | — |
| 2014-10-24 | $17.90 | $17.90 | 162,100 | — | — |
| 2014-10-23 | $17.57 | $17.57 | 276,200 | — | — |
| 2014-10-22 | $16.96 | $16.96 | 212,900 | — | — |
| 2014-10-21 | $16.75 | $16.75 | 85,300 | — | — |
| 2014-10-20 | $16.41 | $16.41 | 60,200 | — | — |
| 2014-10-17 | $16.39 | $16.39 | 158,600 | — | — |
| 2014-10-16 | $16.47 | $16.47 | 148,000 | — | — |
| 2014-10-15 | $16.23 | $16.23 | 175,400 | — | — |
| 2014-10-14 | $16.07 | $16.07 | 92,300 | — | — |
| 2014-10-13 | $15.74 | $15.74 | 93,400 | — | — |
| 2014-10-10 | $15.84 | $15.84 | 125,900 | — | — |
| 2014-10-09 | $15.85 | $15.85 | 139,600 | — | — |
| 2014-10-08 | $16.69 | $16.69 | 124,600 | — | — |
| 2014-10-07 | $16.32 | $16.32 | 143,800 | — | — |
| 2014-10-06 | $16.47 | $16.47 | 99,200 | — | — |
| 2014-10-03 | $17.13 | $17.13 | 98,600 | — | — |
| 2014-10-02 | $16.93 | $16.93 | 108,200 | — | — |
| 2014-10-01 | $16.44 | $16.44 | 202,900 | — | — |
| 2014-09-30 | $16.85 | $16.85 | 163,100 | — | — |
| 2014-09-29 | $17.48 | $17.48 | 149,100 | — | — |
| 2014-09-26 | $17.51 | $17.51 | 129,800 | — | — |
| 2014-09-25 | $17.59 | $17.59 | 235,900 | — | — |
| 2014-09-24 | $17.73 | $17.73 | 214,500 | — | — |
| 2014-09-23 | $17.58 | $17.58 | 170,600 | — | — |
| 2014-09-22 | $17.79 | $17.79 | 227,400 | — | — |
| 2014-09-19 | $18.11 | $18.11 | 213,600 | — | — |
| 2014-09-18 | $18.61 | $18.61 | 188,400 | — | — |
| 2014-09-17 | $18.66 | $18.66 | 179,000 | — | — |
| 2014-09-16 | $18.68 | $18.68 | 135,600 | — | — |
| 2014-09-15 | $18.76 | $18.76 | 148,800 | — | — |
| 2014-09-12 | $18.95 | $18.95 | 143,000 | — | — |
| 2014-09-11 | $19.07 | $19.07 | 280,900 | — | — |
| 2014-09-10 | $18.81 | $18.81 | 232,000 | — | — |
| 2014-09-09 | $18.77 | $18.77 | 340,500 | — | — |
| 2014-09-08 | $18.65 | $18.65 | 235,600 | — | — |
| 2014-09-05 | $18.80 | $18.80 | 600,800 | — | — |
| 2014-09-04 | $17.53 | $17.53 | 212,000 | — | — |
| 2014-09-03 | $17.42 | $17.42 | 108,400 | — | — |
| 2014-09-02 | $17.60 | $17.60 | 293,300 | — | — |
| 2014-08-29 | $17.26 | $17.26 | 220,000 | — | — |
| 2014-08-28 | $17.45 | $17.45 | 126,300 | — | — |
| 2014-08-27 | $17.57 | $17.57 | 104,200 | — | — |
| 2014-08-26 | $17.80 | $17.80 | 150,500 | — | — |
| 2014-08-25 | $17.63 | $17.63 | 119,200 | — | — |
| 2014-08-22 | $17.77 | $17.77 | 141,000 | — | — |
| 2014-08-21 | $17.74 | $17.74 | 105,700 | — | — |
| 2014-08-20 | $17.93 | $17.93 | 137,700 | — | — |
| 2014-08-19 | $18.00 | $18.00 | 308,800 | — | — |
| 2014-08-18 | $17.98 | $17.98 | 206,100 | — | — |
| 2014-08-15 | $17.68 | $17.68 | 167,100 | — | — |
| 2014-08-14 | $17.68 | $17.68 | 289,700 | — | — |
| 2014-08-13 | $17.47 | $17.47 | 186,000 | — | — |
| 2014-08-12 | $17.50 | $17.50 | 174,700 | — | — |
| 2014-08-11 | $17.39 | $17.39 | 205,800 | — | — |
| 2014-08-08 | $17.05 | $17.05 | 434,900 | — | — |
| 2014-08-07 | $16.77 | $16.77 | 218,000 | — | — |
| 2014-08-06 | $16.70 | $16.70 | 173,300 | — | — |
| 2014-08-05 | $16.50 | $16.50 | 143,000 | — | — |
| 2014-08-04 | $16.38 | $16.38 | 293,500 | — | — |
| 2014-08-01 | $16.22 | $16.22 | 219,700 | — | — |
| 2014-07-31 | $16.67 | $16.67 | 156,300 | — | — |
| 2014-07-30 | $17.17 | $17.17 | 170,800 | — | — |
| 2014-07-29 | $17.21 | $17.21 | 180,100 | — | — |
| 2014-07-28 | $16.89 | $16.89 | 195,900 | — | — |
| 2014-07-25 | $17.07 | $17.07 | 210,900 | — | — |
| 2014-07-24 | $17.05 | $17.05 | 499,700 | — | — |
| 2014-07-23 | $16.26 | $16.26 | 155,800 | — | — |
| 2014-07-22 | $16.10 | $16.10 | 113,000 | — | — |
| 2014-07-21 | $15.83 | $15.83 | 103,600 | — | — |
| 2014-07-18 | $16.26 | $16.26 | 160,900 | — | — |
| 2014-07-17 | $15.78 | $15.78 | 272,300 | — | — |
| 2014-07-16 | $15.72 | $15.72 | 118,700 | — | — |
| 2014-07-15 | $15.96 | $15.96 | 62,700 | — | — |
| 2014-07-14 | $16.33 | $16.33 | 78,500 | — | — |
| 2014-07-11 | $16.28 | $16.28 | 91,400 | — | — |
| 2014-07-10 | $16.28 | $16.28 | 111,300 | — | — |
| 2014-07-09 | $16.92 | $16.92 | 158,400 | — | — |
| 2014-07-08 | $16.68 | $16.68 | 137,500 | — | — |
| 2014-07-07 | $17.25 | $17.25 | 104,300 | — | — |
| 2014-07-03 | $17.52 | $17.52 | 90,000 | — | — |
| 2014-07-02 | $17.18 | $17.18 | 138,400 | — | — |
| 2014-07-01 | $16.98 | $16.98 | 222,500 | — | — |
| 2014-06-30 | $16.74 | $16.74 | 96,100 | — | — |
| 2014-06-27 | $16.69 | $16.69 | 172,400 | — | — |
| 2014-06-26 | $16.39 | $16.39 | 135,400 | — | — |
| 2014-06-25 | $16.54 | $16.54 | 137,800 | — | — |
| 2014-06-24 | $16.26 | $16.26 | 126,100 | — | — |
| 2014-06-23 | $16.02 | $16.02 | 107,300 | — | — |
| 2014-06-20 | $15.85 | $15.85 | 130,200 | — | — |
| 2014-06-19 | $15.83 | $15.83 | 92,500 | — | — |
| 2014-06-18 | $15.97 | $15.97 | 64,500 | — | — |
| 2014-06-17 | $15.98 | $15.98 | 87,900 | — | — |
| 2014-06-16 | $15.80 | $15.80 | 55,600 | — | — |
| 2014-06-13 | $15.79 | $15.79 | 62,200 | — | — |
| 2014-06-12 | $16.16 | $16.16 | 94,400 | — | — |
| 2014-06-11 | $16.30 | $16.30 | 91,000 | — | — |
| 2014-06-10 | $16.37 | $16.37 | 69,400 | — | — |
| 2014-06-09 | $16.59 | $16.59 | 258,200 | — | — |
| 2014-06-06 | $16.35 | $16.35 | 104,900 | — | — |
| 2014-06-05 | $16.26 | $16.26 | 87,800 | — | — |
| 2014-06-04 | $16.04 | $16.04 | 107,000 | — | — |
| 2014-06-03 | $16.00 | $16.00 | 153,600 | — | — |
| 2014-06-02 | $16.00 | $16.00 | 110,400 | — | — |
| 2014-05-30 | $16.07 | $16.07 | 119,200 | — | — |
| 2014-05-29 | $16.03 | $16.03 | 107,000 | — | — |
| 2014-05-28 | $16.00 | $16.00 | 113,300 | — | — |
| 2014-05-27 | $16.30 | $16.30 | 189,200 | — | — |
| 2014-05-23 | $15.25 | $15.25 | 92,000 | — | — |
| 2014-05-22 | $15.20 | $15.20 | 99,300 | — | — |
| 2014-05-21 | $14.81 | $14.81 | 182,700 | — | — |
| 2014-05-20 | $14.61 | $14.61 | 254,600 | — | — |
| 2014-05-19 | $15.12 | $15.12 | 123,600 | — | — |
| 2014-05-16 | $14.88 | $14.88 | 172,000 | — | — |
| 2014-05-15 | $14.65 | $14.65 | 223,400 | — | — |
| 2014-05-14 | $14.95 | $14.95 | 265,200 | — | — |
| 2014-05-13 | $16.01 | $16.01 | 243,200 | — | — |
| 2014-05-12 | $16.20 | $16.20 | 144,000 | — | — |
| 2014-05-09 | $15.93 | $15.93 | 165,600 | — | — |
| 2014-05-08 | $15.66 | $15.66 | 215,800 | — | — |
| 2014-05-07 | $15.38 | $15.38 | 283,300 | — | — |
| 2014-05-06 | $15.66 | $15.66 | 379,400 | — | — |
| 2014-05-05 | $16.21 | $16.21 | 162,300 | — | — |
| 2014-05-02 | $16.66 | $16.66 | 242,800 | — | — |
| 2014-05-01 | $16.32 | $16.32 | 353,000 | — | — |
| 2014-04-30 | $16.06 | $16.06 | 480,600 | — | — |
| 2014-04-29 | $16.06 | $16.06 | 316,500 | — | — |
| 2014-04-28 | $16.05 | $16.05 | 309,300 | — | — |
| 2014-04-25 | $16.13 | $16.13 | 336,100 | — | — |
| 2014-04-24 | $16.25 | $16.25 | 768,900 | — | — |
| 2014-04-23 | $15.52 | $15.52 | 293,300 | — | — |
| 2014-04-22 | $15.72 | $15.72 | 62,200 | — | — |
| 2014-04-21 | $15.69 | $15.69 | 56,500 | — | — |
| 2014-04-17 | $15.83 | $15.83 | 75,600 | — | — |
| 2014-04-16 | $15.74 | $15.74 | 172,000 | — | — |
| 2014-04-15 | $15.40 | $15.40 | 244,200 | — | — |
| 2014-04-14 | $15.29 | $15.29 | 287,100 | — | — |
| 2014-04-11 | $15.06 | $15.06 | 197,800 | — | — |
| 2014-04-10 | $15.25 | $15.25 | 234,600 | — | — |
| 2014-04-09 | $15.26 | $15.26 | 69,400 | — | — |
| 2014-04-08 | $14.91 | $14.91 | 121,700 | — | — |
| 2014-04-07 | $14.88 | $14.88 | 261,400 | — | — |
| 2014-04-04 | $14.94 | $14.94 | 167,600 | — | — |
| 2014-04-03 | $15.26 | $15.26 | 69,700 | — | — |
| 2014-04-02 | $15.37 | $15.37 | 110,500 | — | — |
| 2014-04-01 | $15.46 | $15.46 | 142,200 | — | — |
| 2014-03-31 | $15.19 | $15.19 | 172,700 | — | — |
| 2014-03-28 | $14.74 | $14.74 | 274,200 | — | — |
| 2014-03-27 | $14.98 | $14.98 | 68,900 | — | — |
| 2014-03-26 | $15.23 | $15.23 | 342,000 | — | — |
| 2014-03-25 | $15.75 | $15.75 | 110,200 | — | — |
| 2014-03-24 | $16.04 | $16.04 | 133,200 | — | — |
| 2014-03-21 | $16.25 | $16.25 | 215,400 | — | — |
| 2014-03-20 | $16.51 | $16.51 | 56,800 | — | — |
| 2014-03-19 | $16.42 | $16.42 | 209,600 | — | — |
| 2014-03-18 | $16.27 | $16.27 | 93,900 | — | — |
| 2014-03-17 | $15.90 | $15.90 | 68,700 | — | — |
| 2014-03-14 | $15.76 | $15.76 | 98,900 | — | — |
| 2014-03-13 | $15.71 | $15.71 | 155,200 | — | — |
| 2014-03-12 | $15.88 | $15.88 | 65,700 | — | — |
| 2014-03-11 | $15.85 | $15.85 | 295,900 | — | — |
| 2014-03-10 | $16.29 | $16.29 | 187,700 | — | — |
| 2014-03-07 | $16.58 | $16.58 | 122,100 | — | — |
| 2014-03-06 | $16.65 | $16.65 | 350,900 | — | — |
| 2014-03-05 | $15.99 | $15.99 | 258,100 | — | — |
| 2014-03-04 | $15.81 | $15.81 | 619,000 | — | — |
| 2014-03-03 | $14.05 | $14.05 | 144,100 | — | — |
| 2014-02-28 | $14.40 | $14.40 | 112,500 | — | — |
| 2014-02-27 | $14.41 | $14.41 | 80,800 | — | — |
| 2014-02-26 | $14.35 | $14.35 | 77,900 | — | — |
| 2014-02-25 | $14.19 | $14.19 | 93,800 | — | — |
| 2014-02-24 | $14.19 | $14.19 | 123,800 | — | — |
| 2014-02-21 | $14.00 | $14.00 | 111,100 | — | — |
| 2014-02-20 | $14.17 | $14.17 | 59,000 | — | — |
| 2014-02-19 | $14.16 | $14.16 | 151,400 | — | — |
| 2014-02-18 | $14.25 | $14.25 | 99,000 | — | — |
| 2014-02-14 | $13.99 | $13.99 | 35,200 | — | — |
| 2014-02-13 | $14.17 | $14.17 | 213,000 | — | — |
| 2014-02-12 | $14.04 | $14.04 | 43,200 | — | — |
| 2014-02-11 | $14.20 | $14.20 | 98,400 | — | — |
| 2014-02-10 | $14.04 | $14.04 | 142,300 | — | — |
| 2014-02-07 | $14.15 | $14.15 | 123,300 | — | — |
| 2014-02-06 | $13.91 | $13.91 | 117,100 | — | — |
| 2014-02-05 | $13.74 | $13.74 | 150,600 | — | — |
| 2014-02-04 | $13.88 | $13.88 | 162,500 | — | — |
| 2014-02-03 | $14.06 | $14.06 | 176,700 | — | — |
| 2014-01-31 | $14.75 | $14.75 | 288,000 | — | — |
| 2014-01-30 | $15.18 | $15.18 | 309,300 | — | — |
| 2014-01-29 | $15.38 | $15.38 | 259,000 | — | — |
| 2014-01-28 | $15.25 | $15.25 | 212,700 | — | — |
| 2014-01-27 | $14.91 | $14.91 | 146,400 | — | — |
| 2014-01-24 | $14.71 | $14.71 | 87,300 | — | — |
| 2014-01-23 | $15.11 | $15.11 | 212,100 | — | — |
| 2014-01-22 | $15.32 | $15.32 | 63,700 | — | — |
| 2014-01-21 | $15.49 | $15.49 | 106,500 | — | — |
| 2014-01-17 | $15.61 | $15.61 | 66,900 | — | — |
| 2014-01-16 | $15.64 | $15.64 | 68,300 | — | — |
| 2014-01-15 | $15.73 | $15.73 | 115,800 | — | — |
| 2014-01-14 | $15.66 | $15.66 | 135,500 | — | — |
| 2014-01-13 | $15.40 | $15.40 | 107,000 | — | — |
| 2014-01-10 | $15.74 | $15.74 | 114,500 | — | — |
| 2014-01-09 | $16.01 | $16.01 | 151,000 | — | — |
| 2014-01-08 | $16.02 | $16.02 | 242,100 | — | — |
| 2014-01-07 | $16.07 | $16.07 | 161,400 | — | — |
| 2014-01-06 | $15.91 | $15.91 | 205,200 | — | — |
| 2014-01-03 | $15.74 | $15.74 | 115,100 | — | — |
| 2014-01-02 | $15.50 | $15.50 | 69,600 | — | — |