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
- 1995-08-16 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 | $24.52 | $24.52 | 293,090 | — | — |
| 2014-12-30 | $24.58 | $24.58 | 184,481 | — | — |
| 2014-12-29 | $24.58 | $24.58 | 255,044 | — | — |
| 2014-12-26 | $24.37 | $24.37 | 140,683 | — | — |
| 2014-12-24 | $24.27 | $24.27 | 107,503 | — | — |
| 2014-12-23 | $24.12 | $24.12 | 274,952 | — | — |
| 2014-12-22 | $24.15 | $24.15 | 225,182 | — | — |
| 2014-12-19 | $23.92 | $23.92 | 602,770 | — | — |
| 2014-12-18 | $23.73 | $23.73 | 534,198 | — | — |
| 2014-12-17 | $23.30 | $23.30 | 308,574 | — | — |
| 2014-12-16 | $22.74 | $22.74 | 296,187 | — | — |
| 2014-12-15 | $22.81 | $22.81 | 304,371 | — | — |
| 2014-12-12 | $22.72 | $22.72 | 415,414 | — | — |
| 2014-12-11 | $22.79 | $22.79 | 465,626 | — | — |
| 2014-12-10 | $22.23 | $22.23 | 308,574 | — | — |
| 2014-12-09 | $22.68 | $22.68 | 382,234 | — | — |
| 2014-12-08 | $22.03 | $22.03 | 174,084 | — | — |
| 2014-12-05 | $22.02 | $22.02 | 231,818 | — | — |
| 2014-12-04 | $21.79 | $21.79 | 193,550 | — | — |
| 2014-12-03 | $21.60 | $21.60 | 384,224 | — | — |
| 2014-12-02 | $21.81 | $21.81 | 489,516 | — | — |
| 2014-12-01 | $22.20 | $22.20 | 220,979 | — | — |
| 2014-11-28 | $22.26 | $22.26 | 179,393 | — | — |
| 2014-11-26 | $22.32 | $22.32 | 196,426 | — | — |
| 2014-11-25 | $22.04 | $22.04 | 253,716 | — | — |
| 2014-11-24 | $22.07 | $22.07 | 222,306 | — | — |
| 2014-11-21 | $21.47 | $21.47 | 264,776 | — | — |
| 2014-11-20 | $21.47 | $21.47 | 192,665 | — | — |
| 2014-11-19 | $21.38 | $21.38 | 308,353 | — | — |
| 2014-11-18 | $21.47 | $21.47 | 296,629 | — | — |
| 2014-11-17 | $21.48 | $21.48 | 379,579 | — | — |
| 2014-11-14 | $21.54 | $21.54 | 366,750 | — | — |
| 2014-11-13 | $21.75 | $21.75 | 280,039 | — | — |
| 2014-11-12 | $21.80 | $21.80 | 320,740 | — | — |
| 2014-11-11 | $21.49 | $21.49 | 234,914 | — | — |
| 2014-11-10 | $21.42 | $21.42 | 278,048 | — | — |
| 2014-11-07 | $21.27 | $21.27 | 857,814 | — | — |
| 2014-11-06 | $21.22 | $21.22 | 573,572 | — | — |
| 2014-11-05 | $21.14 | $21.14 | 376,261 | — | — |
| 2014-11-04 | $21.38 | $21.38 | 928,155 | — | — |
| 2014-11-03 | $23.28 | $23.28 | 539,728 | — | — |
| 2014-10-31 | $23.11 | $23.11 | 473,589 | — | — |
| 2014-10-30 | $22.49 | $22.49 | 755,619 | — | — |
| 2014-10-29 | $22.35 | $22.35 | 430,898 | — | — |
| 2014-10-28 | $22.38 | $22.38 | 558,972 | — | — |
| 2014-10-27 | $22.44 | $22.44 | 248,186 | — | — |
| 2014-10-24 | $22.48 | $22.48 | 290,214 | — | — |
| 2014-10-23 | $22.37 | $22.37 | 247,965 | — | — |
| 2014-10-22 | $22.09 | $22.09 | 566,051 | — | — |
| 2014-10-21 | $22.54 | $22.54 | 261,458 | — | — |
| 2014-10-20 | $22.21 | $22.21 | 268,979 | — | — |
| 2014-10-17 | $21.79 | $21.79 | 375,155 | — | — |
| 2014-10-16 | $21.86 | $21.86 | 231,154 | — | — |
| 2014-10-15 | $22.15 | $22.15 | 359,892 | — | — |
| 2014-10-14 | $22.00 | $22.00 | 319,855 | — | — |
| 2014-10-13 | $22.10 | $22.10 | 228,721 | — | — |
| 2014-10-10 | $22.10 | $22.10 | 269,643 | — | — |
| 2014-10-09 | $22.31 | $22.31 | 193,771 | — | — |
| 2014-10-08 | $22.70 | $22.70 | 215,449 | — | — |
| 2014-10-07 | $22.13 | $22.13 | 281,366 | — | — |
| 2014-10-06 | $22.77 | $22.77 | 407,008 | — | — |
| 2014-10-03 | $22.56 | $22.56 | 209,034 | — | — |
| 2014-10-02 | $22.44 | $22.44 | 219,430 | — | — |
| 2014-10-01 | $22.47 | $22.47 | 514,954 | — | — |
| 2014-09-30 | $22.44 | $22.44 | 307,468 | — | — |
| 2014-09-29 | $22.66 | $22.66 | 161,918 | — | — |
| 2014-09-26 | $22.62 | $22.62 | 398,381 | — | — |
| 2014-09-25 | $22.74 | $22.74 | 380,022 | — | — |
| 2014-09-24 | $22.74 | $22.74 | 245,532 | — | — |
| 2014-09-23 | $22.43 | $22.43 | 250,177 | — | — |
| 2014-09-22 | $22.59 | $22.59 | 337,330 | — | — |
| 2014-09-19 | $22.50 | $22.50 | 795,656 | — | — |
| 2014-09-18 | $22.83 | $22.83 | 214,564 | — | — |
| 2014-09-17 | $22.72 | $22.72 | 437,534 | — | — |
| 2014-09-16 | $22.14 | $22.14 | 349,496 | — | — |
| 2014-09-15 | $22.27 | $22.27 | 281,588 | — | — |
| 2014-09-12 | $22.46 | $22.46 | 273,182 | — | — |
| 2014-09-11 | $22.50 | $22.50 | 156,610 | — | — |
| 2014-09-10 | $22.51 | $22.51 | 286,012 | — | — |
| 2014-09-09 | $22.65 | $22.65 | 414,086 | — | — |
| 2014-09-08 | $22.55 | $22.55 | 247,302 | — | — |
| 2014-09-05 | $22.38 | $22.38 | 128,296 | — | — |
| 2014-09-04 | $22.39 | $22.39 | 211,467 | — | — |
| 2014-09-03 | $22.43 | $22.43 | 283,136 | — | — |
| 2014-09-02 | $22.69 | $22.69 | 211,910 | — | — |
| 2014-08-29 | $22.60 | $22.60 | 201,292 | — | — |
| 2014-08-28 | $22.45 | $22.45 | 182,711 | — | — |
| 2014-08-27 | $22.61 | $22.61 | 272,076 | — | — |
| 2014-08-26 | $22.69 | $22.69 | 380,906 | — | — |
| 2014-08-25 | $22.64 | $22.64 | 310,122 | — | — |
| 2014-08-22 | $22.92 | $22.92 | 832,376 | — | — |
| 2014-08-21 | $22.45 | $22.45 | 517,387 | — | — |
| 2014-08-20 | $22.04 | $22.04 | 333,570 | — | — |
| 2014-08-19 | $22.11 | $22.11 | 328,040 | — | — |
| 2014-08-18 | $22.06 | $22.06 | 228,721 | — | — |
| 2014-08-15 | $21.92 | $21.92 | 494,382 | — | — |
| 2014-08-14 | $22.03 | $22.03 | 237,790 | — | — |
| 2014-08-13 | $22.06 | $22.06 | 272,961 | — | — |
| 2014-08-12 | $21.97 | $21.97 | 326,934 | — | — |
| 2014-08-11 | $22.09 | $22.09 | 281,809 | — | — |
| 2014-08-08 | $21.99 | $21.99 | 438,640 | — | — |
| 2014-08-07 | $21.63 | $21.63 | 445,054 | — | — |
| 2014-08-06 | $21.97 | $21.97 | 698,107 | — | — |
| 2014-08-05 | $22.61 | $22.61 | 390,639 | — | — |
| 2014-08-04 | $21.75 | $21.75 | 393,072 | — | — |
| 2014-08-01 | $21.36 | $21.36 | 281,809 | — | — |
| 2014-07-31 | $21.44 | $21.44 | 340,648 | — | — |
| 2014-07-30 | $21.60 | $21.60 | 209,476 | — | — |
| 2014-07-29 | $21.57 | $21.57 | 178,066 | — | — |
| 2014-07-28 | $21.51 | $21.51 | 201,956 | — | — |
| 2014-07-25 | $21.47 | $21.47 | 227,394 | — | — |
| 2014-07-24 | $21.52 | $21.52 | 275,615 | — | — |
| 2014-07-23 | $21.57 | $21.57 | 210,361 | — | — |
| 2014-07-22 | $21.58 | $21.58 | 291,542 | — | — |
| 2014-07-21 | $21.37 | $21.37 | 367,413 | — | — |
| 2014-07-18 | $21.39 | $21.39 | 359,892 | — | — |
| 2014-07-17 | $21.20 | $21.20 | 558,972 | — | — |
| 2014-07-16 | $21.27 | $21.27 | 317,643 | — | — |
| 2014-07-15 | $21.26 | $21.26 | 489,516 | — | — |
| 2014-07-14 | $21.27 | $21.27 | 698,550 | — | — |
| 2014-07-11 | $21.11 | $21.11 | 378,473 | — | — |
| 2014-07-10 | $20.94 | $20.94 | 370,289 | — | — |
| 2014-07-09 | $20.88 | $20.88 | 287,118 | — | — |
| 2014-07-08 | $21.06 | $21.06 | 454,566 | — | — |
| 2014-07-07 | $21.14 | $21.14 | 353,920 | — | — |
| 2014-07-03 | $21.54 | $21.54 | 130,508 | — | — |
| 2014-07-02 | $21.39 | $21.39 | 172,536 | — | — |
| 2014-07-01 | $21.53 | $21.53 | 482,216 | — | — |
| 2014-06-30 | $21.27 | $21.27 | 284,242 | — | — |
| 2014-06-27 | $21.32 | $21.32 | 901,169 | — | — |
| 2014-06-26 | $21.21 | $21.21 | 195,541 | — | — |
| 2014-06-25 | $21.33 | $21.33 | 172,757 | — | — |
| 2014-06-24 | $21.34 | $21.34 | 218,988 | — | — |
| 2014-06-23 | $21.30 | $21.30 | 216,334 | — | — |
| 2014-06-20 | $21.59 | $21.59 | 693,904 | — | — |
| 2014-06-19 | $21.58 | $21.58 | 321,625 | — | — |
| 2014-06-18 | $21.57 | $21.57 | 279,818 | — | — |
| 2014-06-17 | $21.38 | $21.38 | 523,580 | — | — |
| 2014-06-16 | $21.46 | $21.46 | 430,455 | — | — |
| 2014-06-13 | $21.25 | $21.25 | 305,698 | — | — |
| 2014-06-12 | $21.46 | $21.46 | 374,049 | — | — |
| 2014-06-11 | $21.45 | $21.45 | 203,504 | — | — |
| 2014-06-10 | $21.47 | $21.47 | 227,172 | — | — |
| 2014-06-09 | $21.41 | $21.41 | 238,011 | — | — |
| 2014-06-06 | $21.12 | $21.12 | 346,620 | — | — |
| 2014-06-05 | $20.77 | $20.77 | 141,789 | — | — |
| 2014-06-04 | $20.40 | $20.40 | 273,403 | — | — |
| 2014-06-03 | $20.23 | $20.23 | 309,016 | — | — |
| 2014-06-02 | $20.05 | $20.05 | 138,914 | — | — |
| 2014-05-30 | $20.32 | $20.32 | 142,674 | — | — |
| 2014-05-29 | $20.67 | $20.67 | 205,495 | — | — |
| 2014-05-28 | $20.35 | $20.35 | 142,674 | — | — |
| 2014-05-27 | $20.55 | $20.55 | 137,586 | — | — |
| 2014-05-23 | $20.26 | $20.26 | 192,223 | — | — |
| 2014-05-22 | $20.03 | $20.03 | 148,868 | — | — |
| 2014-05-21 | $19.95 | $19.95 | 351,929 | — | — |
| 2014-05-20 | $20.03 | $20.03 | 350,602 | — | — |
| 2014-05-19 | $20.14 | $20.14 | 171,209 | — | — |
| 2014-05-16 | $20.10 | $20.10 | 186,693 | — | — |
| 2014-05-15 | $20.00 | $20.00 | 372,280 | — | — |
| 2014-05-14 | $20.05 | $20.05 | 430,898 | — | — |
| 2014-05-13 | $20.20 | $20.20 | 297,293 | — | — |
| 2014-05-12 | $20.66 | $20.66 | 376,261 | — | — |
| 2014-05-09 | $20.28 | $20.28 | 213,679 | — | — |
| 2014-05-08 | $20.05 | $20.05 | 332,021 | — | — |
| 2014-05-07 | $20.09 | $20.09 | 300,611 | — | — |
| 2014-05-06 | $19.89 | $19.89 | 412,538 | — | — |
| 2014-05-05 | $20.01 | $20.01 | 309,459 | — | — |
| 2014-05-02 | $20.28 | $20.28 | 267,652 | — | — |
| 2014-05-01 | $20.32 | $20.32 | 341,312 | — | — |
| 2014-04-30 | $20.61 | $20.61 | 266,104 | — | — |
| 2014-04-29 | $20.27 | $20.27 | 272,297 | — | — |
| 2014-04-28 | $20.15 | $20.15 | 270,970 | — | — |
| 2014-04-25 | $20.19 | $20.19 | 353,920 | — | — |
| 2014-04-24 | $20.52 | $20.52 | 249,292 | — | — |
| 2014-04-23 | $20.67 | $20.67 | 174,084 | — | — |
| 2014-04-22 | $20.73 | $20.73 | 205,716 | — | — |
| 2014-04-21 | $20.52 | $20.52 | 125,863 | — | — |
| 2014-04-17 | $20.48 | $20.48 | 231,154 | — | — |
| 2014-04-16 | $20.58 | $20.58 | 225,624 | — | — |
| 2014-04-15 | $20.33 | $20.33 | 292,869 | — | — |
| 2014-04-14 | $20.05 | $20.05 | 288,666 | — | — |
| 2014-04-11 | $19.89 | $19.89 | 343,524 | — | — |
| 2014-04-10 | $19.89 | $19.89 | 297,956 | — | — |
| 2014-04-09 | $20.73 | $20.73 | 199,301 | — | — |
| 2014-04-08 | $20.34 | $20.34 | 224,297 | — | — |
| 2014-04-07 | $20.25 | $20.25 | 405,460 | — | — |
| 2014-04-04 | $20.47 | $20.47 | 321,404 | — | — |
| 2014-04-03 | $20.93 | $20.93 | 286,675 | — | — |
| 2014-04-02 | $20.78 | $20.78 | 347,063 | — | — |
| 2014-04-01 | $20.78 | $20.78 | 499,691 | — | — |
| 2014-03-31 | $20.79 | $20.79 | 380,022 | — | — |
| 2014-03-28 | $20.43 | $20.43 | 243,320 | — | — |
| 2014-03-27 | $20.45 | $20.45 | 174,748 | — | — |
| 2014-03-26 | $20.46 | $20.46 | 358,123 | — | — |
| 2014-03-25 | $20.69 | $20.69 | 213,900 | — | — |
| 2014-03-24 | $20.98 | $20.98 | 236,684 | — | — |
| 2014-03-21 | $21.37 | $21.37 | 416,298 | — | — |
| 2014-03-20 | $21.65 | $21.65 | 284,906 | — | — |
| 2014-03-19 | $21.65 | $21.65 | 248,629 | — | — |
| 2014-03-18 | $21.65 | $21.65 | 283,136 | — | — |
| 2014-03-17 | $21.24 | $21.24 | 244,647 | — | — |
| 2014-03-14 | $21.31 | $21.31 | 289,772 | — | — |
| 2014-03-13 | $21.56 | $21.56 | 226,288 | — | — |
| 2014-03-12 | $21.84 | $21.84 | 312,998 | — | — |
| 2014-03-11 | $22.12 | $22.12 | 424,483 | — | — |
| 2014-03-10 | $22.35 | $22.35 | 297,293 | — | — |
| 2014-03-07 | $22.08 | $22.08 | 243,099 | — | — |
| 2014-03-06 | $21.82 | $21.82 | 236,463 | — | — |
| 2014-03-05 | $21.58 | $21.58 | 321,846 | — | — |
| 2014-03-04 | $21.79 | $21.79 | 516,060 | — | — |
| 2014-03-03 | $21.20 | $21.20 | 392,409 | — | — |
| 2014-02-28 | $21.27 | $21.27 | 549,903 | — | — |
| 2014-02-27 | $20.95 | $20.95 | 516,060 | — | — |
| 2014-02-26 | $20.61 | $20.61 | 301,938 | — | — |
| 2014-02-25 | $20.72 | $20.72 | 630,420 | — | — |
| 2014-02-24 | $21.43 | $21.43 | 411,432 | — | — |
| 2014-02-21 | $21.42 | $21.42 | 353,699 | — | — |
| 2014-02-20 | $21.44 | $21.44 | 303,486 | — | — |
| 2014-02-19 | $21.34 | $21.34 | 542,604 | — | — |
| 2014-02-18 | $21.59 | $21.59 | 383,340 | — | — |
| 2014-02-14 | $20.88 | $20.88 | 293,532 | — | — |
| 2014-02-13 | $21.07 | $21.07 | 304,592 | — | — |
| 2014-02-12 | $20.79 | $20.79 | 158,379 | — | — |
| 2014-02-11 | $20.84 | $20.84 | 301,717 | — | — |
| 2014-02-10 | $20.76 | $20.76 | 268,316 | — | — |
| 2014-02-07 | $20.38 | $20.38 | 274,952 | — | — |
| 2014-02-06 | $20.37 | $20.37 | 366,971 | — | — |
| 2014-02-05 | $20.34 | $20.34 | 418,510 | — | — |
| 2014-02-04 | $20.25 | $20.25 | 257,034 | — | — |
| 2014-02-03 | $20.13 | $20.13 | 467,174 | — | — |
| 2014-01-31 | $21.00 | $21.00 | 220,094 | — | — |
| 2014-01-30 | $21.04 | $21.04 | 256,371 | — | — |
| 2014-01-29 | $20.94 | $20.94 | 291,320 | — | — |
| 2014-01-28 | $21.12 | $21.12 | 430,676 | — | — |
| 2014-01-27 | $20.59 | $20.59 | 316,095 | — | — |
| 2014-01-24 | $21.18 | $21.18 | 560,742 | — | — |
| 2014-01-23 | $21.69 | $21.69 | 666,918 | — | — |
| 2014-01-22 | $21.70 | $21.70 | 429,570 | — | — |
| 2014-01-21 | $21.99 | $21.99 | 429,349 | — | — |
| 2014-01-17 | $22.18 | $22.18 | 418,510 | — | — |
| 2014-01-16 | $22.26 | $22.26 | 378,694 | — | — |
| 2014-01-15 | $22.12 | $22.12 | 341,975 | — | — |
| 2014-01-14 | $22.38 | $22.38 | 240,666 | — | — |
| 2014-01-13 | $22.05 | $22.05 | 332,242 | — | — |
| 2014-01-10 | $22.37 | $22.37 | 479,562 | — | — |
| 2014-01-09 | $22.38 | $22.38 | 538,843 | — | — |
| 2014-01-08 | $22.36 | $22.36 | 882,146 | — | — |
| 2014-01-07 | $21.97 | $21.97 | 460,981 | — | — |
| 2014-01-06 | $21.95 | $21.95 | 430,234 | — | — |
| 2014-01-03 | $21.61 | $21.61 | 411,653 | — | — |
| 2014-01-02 | $21.44 | $21.44 | 463,856 | — | — |