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
- 2009-10-08 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 | $18.33 | $18.33 | 62,900 | — | — |
| 2014-12-30 | $18.27 | $18.27 | 73,200 | — | — |
| 2014-12-29 | $18.24 | $18.24 | 79,800 | — | — |
| 2014-12-26 | $18.15 | $18.15 | 36,600 | — | — |
| 2014-12-24 | $17.80 | $17.80 | 21,300 | — | — |
| 2014-12-23 | $17.85 | $17.85 | 46,200 | — | — |
| 2014-12-22 | $17.62 | $17.62 | 121,200 | — | — |
| 2014-12-19 | $17.53 | $17.53 | 144,300 | — | — |
| 2014-12-18 | $17.64 | $17.64 | 138,100 | — | — |
| 2014-12-17 | $17.11 | $17.11 | 272,400 | — | — |
| 2014-12-16 | $16.82 | $16.82 | 164,400 | — | — |
| 2014-12-15 | $16.50 | $16.50 | 273,200 | — | — |
| 2014-12-12 | $15.87 | $15.87 | 280,000 | — | — |
| 2014-12-11 | $16.49 | $16.49 | 102,400 | — | — |
| 2014-12-10 | $16.41 | $16.41 | 149,200 | — | — |
| 2014-12-09 | $17.04 | $17.04 | 73,400 | — | — |
| 2014-12-08 | $16.56 | $16.56 | 327,800 | — | — |
| 2014-12-05 | $16.90 | $16.90 | 659,300 | — | — |
| 2014-12-04 | $16.67 | $16.67 | 85,400 | — | — |
| 2014-12-03 | $16.74 | $16.74 | 159,000 | — | — |
| 2014-12-02 | $16.87 | $16.87 | 252,100 | — | — |
| 2014-12-01 | $16.87 | $16.87 | 289,300 | — | — |
| 2014-11-28 | $17.09 | $17.09 | 49,700 | — | — |
| 2014-11-26 | $17.38 | $17.38 | 76,700 | — | — |
| 2014-11-25 | $17.43 | $17.43 | 115,400 | — | — |
| 2014-11-24 | $17.21 | $17.21 | 36,600 | — | — |
| 2014-11-21 | $17.03 | $17.03 | 148,300 | — | — |
| 2014-11-20 | $17.01 | $17.01 | 90,100 | — | — |
| 2014-11-19 | $16.79 | $16.79 | 75,500 | — | — |
| 2014-11-18 | $16.94 | $16.94 | 48,900 | — | — |
| 2014-11-17 | $17.10 | $17.10 | 99,200 | — | — |
| 2014-11-14 | $16.87 | $16.87 | 95,900 | — | — |
| 2014-11-13 | $16.81 | $16.81 | 50,300 | — | — |
| 2014-11-12 | $17.17 | $17.17 | 61,100 | — | — |
| 2014-11-11 | $17.05 | $17.05 | 79,600 | — | — |
| 2014-11-10 | $17.04 | $17.04 | 175,100 | — | — |
| 2014-11-07 | $16.48 | $16.48 | 118,800 | — | — |
| 2014-11-06 | $16.58 | $16.58 | 61,800 | — | — |
| 2014-11-05 | $16.69 | $16.69 | 265,800 | — | — |
| 2014-11-04 | $16.50 | $16.50 | 109,900 | — | — |
| 2014-11-03 | $16.62 | $16.62 | 91,700 | — | — |
| 2014-10-31 | $16.49 | $16.49 | 144,000 | — | — |
| 2014-10-30 | $16.25 | $16.25 | 89,500 | — | — |
| 2014-10-29 | $16.24 | $16.24 | 73,000 | — | — |
| 2014-10-28 | $16.13 | $16.13 | 302,300 | — | — |
| 2014-10-27 | $16.09 | $16.09 | 177,900 | — | — |
| 2014-10-24 | $15.99 | $15.99 | 140,600 | — | — |
| 2014-10-23 | $16.12 | $16.12 | 152,900 | — | — |
| 2014-10-22 | $15.98 | $15.98 | 199,700 | — | — |
| 2014-10-21 | $16.10 | $16.10 | 189,500 | — | — |
| 2014-10-20 | $16.11 | $16.11 | 242,500 | — | — |
| 2014-10-17 | $16.10 | $16.10 | 84,000 | — | — |
| 2014-10-16 | $16.20 | $16.20 | 225,000 | — | — |
| 2014-10-15 | $16.54 | $16.54 | 154,200 | — | — |
| 2014-10-14 | $16.71 | $16.71 | 121,900 | — | — |
| 2014-10-13 | $16.97 | $16.97 | 193,200 | — | — |
| 2014-10-10 | $16.81 | $16.81 | 209,300 | — | — |
| 2014-10-09 | $16.91 | $16.91 | 197,400 | — | — |
| 2014-10-08 | $17.35 | $17.35 | 520,800 | — | — |
| 2014-10-07 | $19.63 | $19.63 | 143,900 | — | — |
| 2014-10-06 | $20.27 | $20.27 | 97,300 | — | — |
| 2014-10-03 | $20.02 | $20.02 | 31,500 | — | — |
| 2014-10-02 | $20.35 | $20.35 | 58,600 | — | — |
| 2014-10-01 | $19.91 | $19.91 | 91,200 | — | — |
| 2014-09-30 | $20.40 | $20.40 | 154,300 | — | — |
| 2014-09-29 | $20.55 | $20.55 | 48,100 | — | — |
| 2014-09-26 | $20.25 | $20.25 | 83,300 | — | — |
| 2014-09-25 | $20.30 | $20.30 | 146,500 | — | — |
| 2014-09-24 | $20.61 | $20.61 | 52,100 | — | — |
| 2014-09-23 | $20.39 | $20.39 | 63,800 | — | — |
| 2014-09-22 | $20.50 | $20.50 | 70,000 | — | — |
| 2014-09-19 | $20.60 | $20.60 | 157,200 | — | — |
| 2014-09-18 | $21.55 | $21.55 | 36,600 | — | — |
| 2014-09-17 | $21.26 | $21.26 | 51,500 | — | — |
| 2014-09-16 | $21.12 | $21.12 | 62,800 | — | — |
| 2014-09-15 | $20.94 | $20.94 | 142,000 | — | — |
| 2014-09-12 | $20.82 | $20.82 | 121,300 | — | — |
| 2014-09-11 | $20.95 | $20.95 | 39,300 | — | — |
| 2014-09-10 | $20.93 | $20.93 | 49,900 | — | — |
| 2014-09-09 | $20.99 | $20.99 | 54,600 | — | — |
| 2014-09-08 | $21.30 | $21.30 | 40,700 | — | — |
| 2014-09-05 | $21.43 | $21.43 | 30,500 | — | — |
| 2014-09-04 | $21.32 | $21.32 | 42,000 | — | — |
| 2014-09-03 | $21.24 | $21.24 | 280,600 | — | — |
| 2014-09-02 | $21.14 | $21.14 | 86,900 | — | — |
| 2014-08-29 | $21.46 | $21.46 | 84,500 | — | — |
| 2014-08-28 | $21.37 | $21.37 | 37,500 | — | — |
| 2014-08-27 | $21.69 | $21.69 | 48,500 | — | — |
| 2014-08-26 | $21.67 | $21.67 | 42,500 | — | — |
| 2014-08-25 | $21.48 | $21.48 | 38,700 | — | — |
| 2014-08-22 | $21.06 | $21.06 | 173,300 | — | — |
| 2014-08-21 | $21.38 | $21.38 | 162,600 | — | — |
| 2014-08-20 | $20.98 | $20.98 | 157,600 | — | — |
| 2014-08-19 | $21.49 | $21.49 | 45,300 | — | — |
| 2014-08-18 | $21.83 | $21.83 | 44,500 | — | — |
| 2014-08-15 | $21.71 | $21.71 | 57,400 | — | — |
| 2014-08-14 | $21.86 | $21.86 | 28,900 | — | — |
| 2014-08-13 | $22.01 | $22.01 | 95,500 | — | — |
| 2014-08-12 | $21.96 | $21.96 | 90,000 | — | — |
| 2014-08-11 | $22.17 | $22.17 | 82,900 | — | — |
| 2014-08-08 | $21.78 | $21.78 | 134,800 | — | — |
| 2014-08-07 | $21.53 | $21.53 | 73,100 | — | — |
| 2014-08-06 | $22.06 | $22.06 | 44,700 | — | — |
| 2014-08-05 | $21.61 | $21.61 | 138,000 | — | — |
| 2014-08-04 | $20.90 | $20.90 | 258,500 | — | — |
| 2014-08-01 | $20.70 | $20.70 | 71,400 | — | — |
| 2014-07-31 | $21.12 | $21.12 | 74,900 | — | — |
| 2014-07-30 | $21.63 | $21.63 | 41,300 | — | — |
| 2014-07-29 | $21.85 | $21.85 | 24,100 | — | — |
| 2014-07-28 | $21.94 | $21.94 | 31,900 | — | — |
| 2014-07-25 | $21.86 | $21.86 | 39,500 | — | — |
| 2014-07-24 | $22.08 | $22.08 | 33,000 | — | — |
| 2014-07-23 | $22.42 | $22.42 | 19,100 | — | — |
| 2014-07-22 | $22.31 | $22.31 | 16,800 | — | — |
| 2014-07-21 | $22.22 | $22.22 | 19,800 | — | — |
| 2014-07-18 | $22.63 | $22.63 | 41,500 | — | — |
| 2014-07-17 | $22.34 | $22.34 | 38,200 | — | — |
| 2014-07-16 | $22.87 | $22.87 | 37,000 | — | — |
| 2014-07-15 | $22.83 | $22.83 | 72,400 | — | — |
| 2014-07-14 | $23.64 | $23.64 | 76,500 | — | — |
| 2014-07-11 | $23.45 | $23.45 | 49,700 | — | — |
| 2014-07-10 | $23.42 | $23.42 | 38,100 | — | — |
| 2014-07-09 | $23.91 | $23.91 | 31,200 | — | — |
| 2014-07-08 | $23.98 | $23.98 | 45,400 | — | — |
| 2014-07-07 | $24.29 | $24.29 | 38,700 | — | — |
| 2014-07-03 | $24.98 | $24.98 | 24,100 | — | — |
| 2014-07-02 | $24.94 | $24.94 | 42,100 | — | — |
| 2014-07-01 | $25.04 | $25.04 | 59,700 | — | — |
| 2014-06-30 | $24.52 | $24.52 | 54,900 | — | — |
| 2014-06-27 | $24.54 | $24.54 | 83,200 | — | — |
| 2014-06-26 | $24.18 | $24.18 | 53,700 | — | — |
| 2014-06-25 | $23.78 | $23.78 | 32,300 | — | — |
| 2014-06-24 | $23.79 | $23.79 | 75,100 | — | — |
| 2014-06-23 | $23.52 | $23.52 | 55,000 | — | — |
| 2014-06-20 | $23.51 | $23.51 | 86,100 | — | — |
| 2014-06-19 | $23.39 | $23.39 | 18,500 | — | — |
| 2014-06-18 | $23.14 | $23.14 | 15,400 | — | — |
| 2014-06-17 | $23.02 | $23.02 | 41,200 | — | — |
| 2014-06-16 | $22.99 | $22.99 | 19,000 | — | — |
| 2014-06-13 | $23.01 | $23.01 | 16,200 | — | — |
| 2014-06-12 | $23.08 | $23.08 | 27,400 | — | — |
| 2014-06-11 | $23.16 | $23.16 | 41,700 | — | — |
| 2014-06-10 | $23.65 | $23.65 | 20,900 | — | — |
| 2014-06-09 | $23.96 | $23.96 | 27,600 | — | — |
| 2014-06-06 | $23.30 | $23.30 | 38,300 | — | — |
| 2014-06-05 | $23.04 | $23.04 | 37,500 | — | — |
| 2014-06-04 | $22.12 | $22.12 | 37,500 | — | — |
| 2014-06-03 | $22.17 | $22.17 | 44,600 | — | — |
| 2014-06-02 | $22.56 | $22.56 | 39,300 | — | — |
| 2014-05-30 | $22.76 | $22.76 | 43,900 | — | — |
| 2014-05-29 | $23.12 | $23.12 | 23,900 | — | — |
| 2014-05-28 | $23.48 | $23.48 | 28,300 | — | — |
| 2014-05-27 | $23.72 | $23.72 | 37,900 | — | — |
| 2014-05-23 | $23.23 | $23.23 | 56,100 | — | — |
| 2014-05-22 | $22.75 | $22.75 | 38,500 | — | — |
| 2014-05-21 | $22.45 | $22.45 | 52,000 | — | — |
| 2014-05-20 | $22.32 | $22.32 | 110,900 | — | — |
| 2014-05-19 | $22.50 | $22.50 | 56,000 | — | — |
| 2014-05-16 | $22.25 | $22.25 | 45,800 | — | — |
| 2014-05-15 | $22.03 | $22.03 | 40,700 | — | — |
| 2014-05-14 | $22.53 | $22.53 | 61,700 | — | — |
| 2014-05-13 | $23.20 | $23.20 | 91,300 | — | — |
| 2014-05-12 | $23.17 | $23.17 | 57,500 | — | — |
| 2014-05-09 | $22.45 | $22.45 | 55,600 | — | — |
| 2014-05-08 | $21.76 | $21.76 | 60,300 | — | — |
| 2014-05-07 | $22.27 | $22.27 | 69,700 | — | — |
| 2014-05-06 | $22.65 | $22.65 | 108,600 | — | — |
| 2014-05-05 | $22.73 | $22.73 | 57,400 | — | — |
| 2014-05-02 | $22.87 | $22.87 | 96,800 | — | — |
| 2014-05-01 | $22.61 | $22.61 | 89,600 | — | — |
| 2014-04-30 | $22.71 | $22.71 | 89,300 | — | — |
| 2014-04-29 | $22.24 | $22.24 | 42,200 | — | — |
| 2014-04-28 | $22.47 | $22.47 | 53,300 | — | — |
| 2014-04-25 | $22.44 | $22.44 | 53,600 | — | — |
| 2014-04-24 | $23.19 | $23.19 | 88,200 | — | — |
| 2014-04-23 | $24.02 | $24.02 | 157,000 | — | — |
| 2014-04-22 | $23.78 | $23.78 | 93,600 | — | — |
| 2014-04-21 | $23.64 | $23.64 | 61,300 | — | — |
| 2014-04-17 | $24.03 | $24.03 | 68,300 | — | — |
| 2014-04-16 | $24.00 | $24.00 | 147,100 | — | — |
| 2014-04-15 | $23.27 | $23.27 | 144,700 | — | — |
| 2014-04-14 | $22.57 | $22.57 | 158,100 | — | — |
| 2014-04-11 | $22.66 | $22.66 | 196,200 | — | — |
| 2014-04-10 | $22.57 | $22.57 | 222,500 | — | — |
| 2014-04-09 | $22.81 | $22.81 | 427,800 | — | — |
| 2014-04-08 | $22.18 | $22.18 | 173,800 | — | — |
| 2014-04-07 | $21.65 | $21.65 | 127,900 | — | — |
| 2014-04-04 | $21.81 | $21.81 | 116,500 | — | — |
| 2014-04-03 | $22.16 | $22.16 | 48,800 | — | — |
| 2014-04-02 | $22.38 | $22.38 | 63,100 | — | — |
| 2014-04-01 | $22.51 | $22.51 | 71,900 | — | — |
| 2014-03-31 | $22.77 | $22.77 | 83,700 | — | — |
| 2014-03-28 | $22.61 | $22.61 | 57,300 | — | — |
| 2014-03-27 | $22.06 | $22.06 | 56,200 | — | — |
| 2014-03-26 | $21.67 | $21.67 | 86,700 | — | — |
| 2014-03-25 | $22.62 | $22.62 | 39,500 | — | — |
| 2014-03-24 | $22.63 | $22.63 | 47,400 | — | — |
| 2014-03-21 | $23.17 | $23.17 | 73,800 | — | — |
| 2014-03-20 | $23.00 | $23.00 | 55,000 | — | — |
| 2014-03-19 | $22.89 | $22.89 | 56,500 | — | — |
| 2014-03-18 | $23.13 | $23.13 | 82,100 | — | — |
| 2014-03-17 | $22.51 | $22.51 | 55,200 | — | — |
| 2014-03-14 | $22.12 | $22.12 | 42,100 | — | — |
| 2014-03-13 | $21.99 | $21.99 | 97,100 | — | — |
| 2014-03-12 | $22.53 | $22.53 | 133,200 | — | — |
| 2014-03-11 | $22.63 | $22.63 | 100,900 | — | — |
| 2014-03-10 | $23.12 | $23.12 | 97,400 | — | — |
| 2014-03-07 | $23.24 | $23.24 | 176,000 | — | — |
| 2014-03-06 | $23.17 | $23.17 | 57,900 | — | — |
| 2014-03-05 | $22.97 | $22.97 | 83,400 | — | — |
| 2014-03-04 | $22.94 | $22.94 | 133,700 | — | — |
| 2014-03-03 | $22.11 | $22.11 | 53,300 | — | — |
| 2014-02-28 | $22.04 | $22.04 | 112,700 | — | — |
| 2014-02-27 | $22.18 | $22.18 | 175,900 | — | — |
| 2014-02-26 | $22.80 | $22.80 | 119,300 | — | — |
| 2014-02-25 | $23.01 | $23.01 | 70,500 | — | — |
| 2014-02-24 | $23.57 | $23.57 | 147,300 | — | — |
| 2014-02-21 | $23.02 | $23.02 | 96,600 | — | — |
| 2014-02-20 | $23.40 | $23.40 | 61,000 | — | — |
| 2014-02-19 | $23.54 | $23.54 | 154,500 | — | — |
| 2014-02-18 | $24.23 | $24.23 | 158,500 | — | — |
| 2014-02-14 | $23.66 | $23.66 | 221,500 | — | — |
| 2014-02-13 | $23.79 | $23.79 | 322,100 | — | — |
| 2014-02-12 | $23.04 | $23.04 | 45,700 | — | — |
| 2014-02-11 | $22.47 | $22.47 | 113,500 | — | — |
| 2014-02-10 | $22.71 | $22.71 | 56,700 | — | — |
| 2014-02-07 | $22.99 | $22.99 | 203,100 | — | — |
| 2014-02-06 | $22.83 | $22.83 | 176,500 | — | — |
| 2014-02-05 | $22.42 | $22.42 | 66,000 | — | — |
| 2014-02-04 | $22.66 | $22.66 | 69,000 | — | — |
| 2014-02-03 | $22.85 | $22.85 | 103,300 | — | — |
| 2014-01-31 | $23.36 | $23.36 | 79,100 | — | — |
| 2014-01-30 | $23.83 | $23.83 | 89,400 | — | — |
| 2014-01-29 | $23.75 | $23.75 | 74,800 | — | — |
| 2014-01-28 | $24.08 | $24.08 | 126,900 | — | — |
| 2014-01-27 | $23.69 | $23.69 | 87,400 | — | — |
| 2014-01-24 | $23.93 | $23.93 | 73,800 | — | — |
| 2014-01-23 | $24.55 | $24.55 | 156,300 | — | — |
| 2014-01-22 | $24.74 | $24.74 | 71,200 | — | — |
| 2014-01-21 | $24.50 | $24.50 | 103,400 | — | — |
| 2014-01-17 | $24.12 | $24.12 | 105,200 | — | — |
| 2014-01-16 | $24.34 | $24.34 | 150,300 | — | — |
| 2014-01-15 | $24.50 | $24.50 | 192,100 | — | — |
| 2014-01-14 | $24.79 | $24.79 | 144,300 | — | — |
| 2014-01-13 | $24.97 | $24.97 | 254,500 | — | — |
| 2014-01-10 | $24.80 | $24.80 | 304,900 | — | — |
| 2014-01-09 | $24.23 | $24.23 | 562,500 | — | — |
| 2014-01-08 | $22.44 | $22.44 | 451,800 | — | — |
| 2014-01-07 | $21.45 | $21.45 | 129,300 | — | — |
| 2014-01-06 | $20.81 | $20.81 | 95,700 | — | — |
| 2014-01-03 | $20.95 | $20.95 | 56,700 | — | — |
| 2014-01-02 | $20.95 | $20.95 | 87,700 | — | — |