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
- 2014-02-06 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 | $19.61 | $19.61 | 48,600 | — | — |
| 2014-12-30 | $19.80 | $19.80 | 34,600 | — | — |
| 2014-12-29 | $19.98 | $19.98 | 152,100 | — | — |
| 2014-12-26 | $19.92 | $19.92 | 56,700 | — | — |
| 2014-12-24 | $19.98 | $19.98 | 173,900 | — | — |
| 2014-12-23 | $19.97 | $19.97 | 322,000 | — | — |
| 2014-12-22 | $19.89 | $19.89 | 217,100 | — | — |
| 2014-12-19 | $19.90 | $19.90 | 140,400 | — | — |
| 2014-12-18 | $20.08 | $20.08 | 76,300 | — | — |
| 2014-12-17 | $20.45 | $20.45 | 128,600 | — | — |
| 2014-12-16 | $20.21 | $20.21 | 165,200 | — | — |
| 2014-12-15 | $18.95 | $18.95 | 55,600 | — | — |
| 2014-12-12 | $19.02 | $19.02 | 58,600 | — | — |
| 2014-12-11 | $19.17 | $19.17 | 58,000 | — | — |
| 2014-12-10 | $19.20 | $19.20 | 92,200 | — | — |
| 2014-12-09 | $19.56 | $19.56 | 59,700 | — | — |
| 2014-12-08 | $19.52 | $19.52 | 58,100 | — | — |
| 2014-12-05 | $19.68 | $19.68 | 29,100 | — | — |
| 2014-12-04 | $19.67 | $19.67 | 56,600 | — | — |
| 2014-12-03 | $19.30 | $19.30 | 44,800 | — | — |
| 2014-12-02 | $19.24 | $19.24 | 170,100 | — | — |
| 2014-12-01 | $19.00 | $19.00 | 186,500 | — | — |
| 2014-11-28 | $18.91 | $18.91 | 29,300 | — | — |
| 2014-11-26 | $19.02 | $19.02 | 53,500 | — | — |
| 2014-11-25 | $18.80 | $18.80 | 57,400 | — | — |
| 2014-11-24 | $19.00 | $19.00 | 37,300 | — | — |
| 2014-11-21 | $18.88 | $18.88 | 73,100 | — | — |
| 2014-11-20 | $18.93 | $18.93 | 80,700 | — | — |
| 2014-11-19 | $18.16 | $18.16 | 72,500 | — | — |
| 2014-11-18 | $18.02 | $18.02 | 84,800 | — | — |
| 2014-11-17 | $18.44 | $18.44 | 38,000 | — | — |
| 2014-11-14 | $18.98 | $18.98 | 42,100 | — | — |
| 2014-11-13 | $19.00 | $19.00 | 40,000 | — | — |
| 2014-11-12 | $19.03 | $19.03 | 25,700 | — | — |
| 2014-11-11 | $18.86 | $18.86 | 53,200 | — | — |
| 2014-11-10 | $19.05 | $19.05 | 35,400 | — | — |
| 2014-11-07 | $19.05 | $19.05 | 178,000 | — | — |
| 2014-11-06 | $18.99 | $18.99 | 61,800 | — | — |
| 2014-11-05 | $19.09 | $19.09 | 175,300 | — | — |
| 2014-11-04 | $19.05 | $19.05 | 53,500 | — | — |
| 2014-11-03 | $19.05 | $19.05 | 65,100 | — | — |
| 2014-10-31 | $18.99 | $18.99 | 454,000 | — | — |
| 2014-10-30 | $19.09 | $19.09 | 65,800 | — | — |
| 2014-10-29 | $19.22 | $19.22 | 30,600 | — | — |
| 2014-10-28 | $19.34 | $19.34 | 59,700 | — | — |
| 2014-10-27 | $18.94 | $18.94 | 20,800 | — | — |
| 2014-10-24 | $18.93 | $18.93 | 30,800 | — | — |
| 2014-10-23 | $18.86 | $18.86 | 30,500 | — | — |
| 2014-10-22 | $18.88 | $18.88 | 25,600 | — | — |
| 2014-10-21 | $19.05 | $19.05 | 27,300 | — | — |
| 2014-10-20 | $19.05 | $19.05 | 172,600 | — | — |
| 2014-10-17 | $18.75 | $18.75 | 30,800 | — | — |
| 2014-10-16 | $18.94 | $18.94 | 33,600 | — | — |
| 2014-10-15 | $18.75 | $18.75 | 86,300 | — | — |
| 2014-10-14 | $19.00 | $19.00 | 118,100 | — | — |
| 2014-10-13 | $18.65 | $18.65 | 86,000 | — | — |
| 2014-10-10 | $18.41 | $18.41 | 77,400 | — | — |
| 2014-10-09 | $18.59 | $18.59 | 30,500 | — | — |
| 2014-10-08 | $19.14 | $19.14 | 48,700 | — | — |
| 2014-10-07 | $18.89 | $18.89 | 22,600 | — | — |
| 2014-10-06 | $19.12 | $19.12 | 59,700 | — | — |
| 2014-10-03 | $19.13 | $19.13 | 74,100 | — | — |
| 2014-10-02 | $19.02 | $19.02 | 41,000 | — | — |
| 2014-10-01 | $18.89 | $18.89 | 129,500 | — | — |
| 2014-09-30 | $18.90 | $18.90 | 91,600 | — | — |
| 2014-09-29 | $19.12 | $19.12 | 57,100 | — | — |
| 2014-09-26 | $19.06 | $19.06 | 47,100 | — | — |
| 2014-09-25 | $19.03 | $19.03 | 101,300 | — | — |
| 2014-09-24 | $19.07 | $19.07 | 118,400 | — | — |
| 2014-09-23 | $19.64 | $19.64 | 320,000 | — | — |
| 2014-09-22 | $19.27 | $19.27 | 165,300 | — | — |
| 2014-09-19 | $19.13 | $19.13 | 305,300 | — | — |
| 2014-09-18 | $19.40 | $19.40 | 150,300 | — | — |
| 2014-09-17 | $19.19 | $19.19 | 185,500 | — | — |
| 2014-09-16 | $19.07 | $19.07 | 282,300 | — | — |
| 2014-09-15 | $19.05 | $19.05 | 226,300 | — | — |
| 2014-09-12 | $18.96 | $18.96 | 195,200 | — | — |
| 2014-09-11 | $19.01 | $19.01 | 246,900 | — | — |
| 2014-09-10 | $18.68 | $18.68 | 37,800 | — | — |
| 2014-09-09 | $18.87 | $18.87 | 94,900 | — | — |
| 2014-09-08 | $18.45 | $18.45 | 40,500 | — | — |
| 2014-09-05 | $18.15 | $18.15 | 28,700 | — | — |
| 2014-09-04 | $18.35 | $18.35 | 18,700 | — | — |
| 2014-09-03 | $18.37 | $18.37 | 96,900 | — | — |
| 2014-09-02 | $17.93 | $17.93 | 247,600 | — | — |
| 2014-08-29 | $18.60 | $18.60 | 39,500 | — | — |
| 2014-08-28 | $18.45 | $18.45 | 54,600 | — | — |
| 2014-08-27 | $18.71 | $18.71 | 34,800 | — | — |
| 2014-08-26 | $18.70 | $18.70 | 48,700 | — | — |
| 2014-08-25 | $18.84 | $18.84 | 56,500 | — | — |
| 2014-08-22 | $18.64 | $18.64 | 86,900 | — | — |
| 2014-08-21 | $18.50 | $18.50 | 79,700 | — | — |
| 2014-08-20 | $18.27 | $18.27 | 21,000 | — | — |
| 2014-08-19 | $18.40 | $18.40 | 56,100 | — | — |
| 2014-08-18 | $18.33 | $18.33 | 28,300 | — | — |
| 2014-08-15 | $18.07 | $18.07 | 73,300 | — | — |
| 2014-08-14 | $17.83 | $17.83 | 78,300 | — | — |
| 2014-08-13 | $17.76 | $17.76 | 71,500 | — | — |
| 2014-08-12 | $17.34 | $17.34 | 60,900 | — | — |
| 2014-08-11 | $17.23 | $17.23 | 126,600 | — | — |
| 2014-08-08 | $16.89 | $16.89 | 96,400 | — | — |
| 2014-08-07 | $17.00 | $17.00 | 98,100 | — | — |
| 2014-08-06 | $17.26 | $17.26 | 131,400 | — | — |
| 2014-08-05 | $17.55 | $17.55 | 76,400 | — | — |
| 2014-08-04 | $17.89 | $17.89 | 61,700 | — | — |
| 2014-08-01 | $17.53 | $17.53 | 85,700 | — | — |
| 2014-07-31 | $17.60 | $17.60 | 111,100 | — | — |
| 2014-07-30 | $17.97 | $17.97 | 47,100 | — | — |
| 2014-07-29 | $17.93 | $17.93 | 89,500 | — | — |
| 2014-07-28 | $17.95 | $17.95 | 71,900 | — | — |
| 2014-07-25 | $18.32 | $18.32 | 56,900 | — | — |
| 2014-07-24 | $18.61 | $18.61 | 97,200 | — | — |
| 2014-07-23 | $18.56 | $18.56 | 28,300 | — | — |
| 2014-07-22 | $18.61 | $18.61 | 38,400 | — | — |
| 2014-07-21 | $18.64 | $18.64 | 44,700 | — | — |
| 2014-07-18 | $18.87 | $18.87 | 97,400 | — | — |
| 2014-07-17 | $18.40 | $18.40 | 48,500 | — | — |
| 2014-07-16 | $18.68 | $18.68 | 40,500 | — | — |
| 2014-07-15 | $18.64 | $18.64 | 113,200 | — | — |
| 2014-07-14 | $18.66 | $18.66 | 50,700 | — | — |
| 2014-07-11 | $18.80 | $18.80 | 52,900 | — | — |
| 2014-07-10 | $18.87 | $18.87 | 44,100 | — | — |
| 2014-07-09 | $18.88 | $18.88 | 29,000 | — | — |
| 2014-07-08 | $18.88 | $18.88 | 154,300 | — | — |
| 2014-07-07 | $18.78 | $18.78 | 99,300 | — | — |
| 2014-07-03 | $19.08 | $19.08 | 22,000 | — | — |
| 2014-07-02 | $19.24 | $19.24 | 248,700 | — | — |
| 2014-07-01 | $18.66 | $18.66 | 292,100 | — | — |
| 2014-06-30 | $18.07 | $18.07 | 98,700 | — | — |
| 2014-06-27 | $18.11 | $18.11 | 232,000 | — | — |
| 2014-06-26 | $18.17 | $18.17 | 79,000 | — | — |
| 2014-06-25 | $18.28 | $18.28 | 70,200 | — | — |
| 2014-06-24 | $18.10 | $18.10 | 90,700 | — | — |
| 2014-06-23 | $18.67 | $18.67 | 78,800 | — | — |
| 2014-06-20 | $18.77 | $18.77 | 303,300 | — | — |
| 2014-06-19 | $19.03 | $19.03 | 67,300 | — | — |
| 2014-06-18 | $19.27 | $19.27 | 61,600 | — | — |
| 2014-06-17 | $19.38 | $19.38 | 67,700 | — | — |
| 2014-06-16 | $19.20 | $19.20 | 214,400 | — | — |
| 2014-06-13 | $19.55 | $19.55 | 80,400 | — | — |
| 2014-06-12 | $19.50 | $19.50 | 85,400 | — | — |
| 2014-06-11 | $19.62 | $19.62 | 63,500 | — | — |
| 2014-06-10 | $19.54 | $19.54 | 148,000 | — | — |
| 2014-06-09 | $19.61 | $19.61 | 103,500 | — | — |
| 2014-06-06 | $19.75 | $19.75 | 149,700 | — | — |
| 2014-06-05 | $19.63 | $19.63 | 103,700 | — | — |
| 2014-06-04 | $19.48 | $19.48 | 178,100 | — | — |
| 2014-06-03 | $19.24 | $19.24 | 160,700 | — | — |
| 2014-06-02 | $19.02 | $19.02 | 168,800 | — | — |
| 2014-05-30 | $18.55 | $18.55 | 424,600 | — | — |
| 2014-05-29 | $17.61 | $17.61 | 193,000 | — | — |
| 2014-05-28 | $17.95 | $17.95 | 96,700 | — | — |
| 2014-05-27 | $17.57 | $17.57 | 65,900 | — | — |
| 2014-05-23 | $17.25 | $17.25 | 62,500 | — | — |
| 2014-05-22 | $17.15 | $17.15 | 284,100 | — | — |
| 2014-05-21 | $16.78 | $16.78 | 96,300 | — | — |
| 2014-05-20 | $16.64 | $16.64 | 317,900 | — | — |
| 2014-05-19 | $17.16 | $17.16 | 104,600 | — | — |
| 2014-05-16 | $17.04 | $17.04 | 108,000 | — | — |
| 2014-05-15 | $16.92 | $16.92 | 64,200 | — | — |
| 2014-05-14 | $17.10 | $17.10 | 68,900 | — | — |
| 2014-05-13 | $17.42 | $17.42 | 122,100 | — | — |
| 2014-05-12 | $17.32 | $17.32 | 271,100 | — | — |
| 2014-05-09 | $17.33 | $17.33 | 99,100 | — | — |
| 2014-05-08 | $17.49 | $17.49 | 155,700 | — | — |
| 2014-05-07 | $17.71 | $17.71 | 77,500 | — | — |
| 2014-05-06 | $17.87 | $17.87 | 184,200 | — | — |
| 2014-05-05 | $18.28 | $18.28 | 111,600 | — | — |
| 2014-05-02 | $17.93 | $17.93 | 160,800 | — | — |
| 2014-05-01 | $17.71 | $17.71 | 68,500 | — | — |
| 2014-04-30 | $17.89 | $17.89 | 113,500 | — | — |
| 2014-04-29 | $17.72 | $17.72 | 59,200 | — | — |
| 2014-04-28 | $17.65 | $17.65 | 99,500 | — | — |
| 2014-04-25 | $17.67 | $17.67 | 291,800 | — | — |
| 2014-04-24 | $17.90 | $17.90 | 88,900 | — | — |
| 2014-04-23 | $18.15 | $18.15 | 95,200 | — | — |
| 2014-04-22 | $18.20 | $18.20 | 121,700 | — | — |
| 2014-04-21 | $18.34 | $18.34 | 38,100 | — | — |
| 2014-04-17 | $18.44 | $18.44 | 79,100 | — | — |
| 2014-04-16 | $18.44 | $18.44 | 50,800 | — | — |
| 2014-04-15 | $18.04 | $18.04 | 91,200 | — | — |
| 2014-04-14 | $18.14 | $18.14 | 49,900 | — | — |
| 2014-04-11 | $18.13 | $18.13 | 103,000 | — | — |
| 2014-04-10 | $18.90 | $18.90 | 134,900 | — | — |
| 2014-04-09 | $19.47 | $19.47 | 150,800 | — | — |
| 2014-04-08 | $18.49 | $18.49 | 126,100 | — | — |
| 2014-04-07 | $18.57 | $18.57 | 92,600 | — | — |
| 2014-04-04 | $19.12 | $19.12 | 423,700 | — | — |
| 2014-04-03 | $19.36 | $19.36 | 159,300 | — | — |
| 2014-04-02 | $19.22 | $19.22 | 189,700 | — | — |
| 2014-04-01 | $19.33 | $19.33 | 297,000 | — | — |
| 2014-03-31 | $18.88 | $18.88 | 1,582,500 | — | — |
| 2014-03-28 | $18.59 | $18.59 | 128,500 | — | — |
| 2014-03-27 | $18.46 | $18.46 | 184,400 | — | — |
| 2014-03-26 | $18.41 | $18.41 | 224,800 | — | — |
| 2014-03-25 | $19.00 | $19.00 | 216,700 | — | — |
| 2014-03-24 | $18.89 | $18.89 | 196,600 | — | — |
| 2014-03-21 | $18.31 | $18.31 | 1,566,100 | — | — |
| 2014-03-20 | $18.82 | $18.82 | 192,200 | — | — |
| 2014-03-19 | $18.87 | $18.87 | 261,800 | — | — |
| 2014-03-18 | $18.95 | $18.95 | 299,000 | — | — |
| 2014-03-17 | $18.48 | $18.48 | 299,800 | — | — |
| 2014-03-14 | $18.95 | $18.95 | 262,300 | — | — |
| 2014-03-13 | $18.60 | $18.60 | 265,700 | — | — |
| 2014-03-12 | $18.85 | $18.85 | 351,000 | — | — |
| 2014-03-11 | $18.75 | $18.75 | 345,500 | — | — |
| 2014-03-10 | $18.58 | $18.58 | 174,100 | — | — |
| 2014-03-07 | $18.60 | $18.60 | 500,100 | — | — |
| 2014-03-06 | $17.28 | $17.28 | 905,900 | — | — |
| 2014-03-05 | $16.84 | $16.84 | 145,100 | — | — |
| 2014-03-04 | $17.05 | $17.05 | 228,700 | — | — |
| 2014-03-03 | $16.83 | $16.83 | 599,400 | — | — |
| 2014-02-28 | $17.00 | $17.00 | 130,900 | — | — |
| 2014-02-27 | $16.93 | $16.93 | 226,600 | — | — |
| 2014-02-26 | $16.82 | $16.82 | 112,000 | — | — |
| 2014-02-25 | $17.30 | $17.30 | 89,700 | — | — |
| 2014-02-24 | $17.10 | $17.10 | 98,500 | — | — |
| 2014-02-21 | $16.93 | $16.93 | 61,800 | — | — |
| 2014-02-20 | $16.65 | $16.65 | 136,200 | — | — |
| 2014-02-19 | $16.95 | $16.95 | 30,100 | — | — |
| 2014-02-18 | $16.97 | $16.97 | 53,800 | — | — |
| 2014-02-14 | $17.25 | $17.25 | 153,900 | — | — |
| 2014-02-13 | $17.34 | $17.34 | 243,200 | — | — |
| 2014-02-12 | $16.88 | $16.88 | 145,800 | — | — |
| 2014-02-11 | $17.30 | $17.30 | 198,200 | — | — |
| 2014-02-10 | $17.49 | $17.49 | 302,500 | — | — |
| 2014-02-07 | $17.30 | $17.30 | 730,700 | — | — |
| 2014-02-06 | $16.99 | $16.99 | 7,249,600 | — | — |