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
- 2012-09-20 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 | $19.41 | $19.86 | 554,100 | — | — |
| 2014-12-30 | $19.69 | $20.15 | 123,500 | — | — |
| 2014-12-29 | $19.75 | $20.21 | 165,100 | — | — |
| 2014-12-26 | $19.72 | $20.18 | 232,700 | — | — |
| 2014-12-24 | $19.44 | $19.89 | 91,400 | — | — |
| 2014-12-23 | $19.47 | $19.92 | 449,500 | — | — |
| 2014-12-22 | $19.30 | $19.75 | 142,700 | — | — |
| 2014-12-19 | $19.10 | $19.55 | 875,000 | — | — |
| 2014-12-18 | $19.43 | $19.88 | 198,000 | — | — |
| 2014-12-17 | $19.31 | $19.76 | 458,400 | — | — |
| 2014-12-16 | $18.95 | $19.39 | 119,100 | — | — |
| 2014-12-15 | $18.82 | $19.26 | 134,900 | — | — |
| 2014-12-12 | $19.00 | $19.44 | 800,800 | — | — |
| 2014-12-11 | $19.17 | $19.62 | 120,000 | — | — |
| 2014-12-10 | $19.18 | $19.63 | 179,900 | — | — |
| 2014-12-09 | $19.40 | $19.85 | 226,500 | — | — |
| 2014-12-08 | $19.30 | $19.75 | 151,600 | — | — |
| 2014-12-05 | $19.44 | $19.89 | 336,900 | — | — |
| 2014-12-04 | $19.20 | $19.65 | 248,500 | — | — |
| 2014-12-03 | $19.33 | $19.78 | 135,200 | — | — |
| 2014-12-02 | $19.17 | $19.62 | 86,800 | — | — |
| 2014-12-01 | $19.08 | $19.53 | 146,400 | — | — |
| 2014-11-28 | $19.23 | $19.68 | 97,900 | — | — |
| 2014-11-26 | $19.49 | $19.94 | 82,400 | — | — |
| 2014-11-25 | $19.44 | $19.89 | 258,900 | — | — |
| 2014-11-24 | $19.50 | $19.96 | 155,600 | — | — |
| 2014-11-21 | $19.50 | $19.90 | 432,500 | — | — |
| 2014-11-20 | $19.34 | $19.74 | 164,100 | — | — |
| 2014-11-19 | $19.21 | $19.61 | 145,600 | — | — |
| 2014-11-18 | $19.36 | $19.76 | 290,000 | — | — |
| 2014-11-17 | $19.26 | $19.66 | 214,600 | — | — |
| 2014-11-14 | $19.48 | $19.88 | 150,900 | — | — |
| 2014-11-13 | $19.56 | $19.97 | 272,800 | — | — |
| 2014-11-12 | $19.48 | $19.88 | 193,100 | — | — |
| 2014-11-11 | $19.47 | $19.87 | 173,900 | — | — |
| 2014-11-10 | $19.52 | $19.92 | 203,200 | — | — |
| 2014-11-07 | $19.52 | $19.92 | 192,000 | — | — |
| 2014-11-06 | $19.58 | $19.99 | 222,900 | — | — |
| 2014-11-05 | $19.39 | $19.79 | 92,900 | — | — |
| 2014-11-04 | $19.47 | $19.87 | 65,800 | — | — |
| 2014-11-03 | $19.49 | $19.89 | 109,600 | — | — |
| 2014-10-31 | $19.59 | $20.00 | 217,300 | — | — |
| 2014-10-30 | $19.59 | $20.00 | 152,400 | — | — |
| 2014-10-29 | $19.40 | $19.80 | 222,800 | — | — |
| 2014-10-28 | $19.63 | $20.04 | 141,500 | — | — |
| 2014-10-27 | $19.03 | $19.42 | 156,200 | — | — |
| 2014-10-24 | $18.86 | $19.25 | 198,400 | — | — |
| 2014-10-23 | $19.14 | $19.54 | 116,600 | — | — |
| 2014-10-22 | $19.12 | $19.52 | 115,600 | — | — |
| 2014-10-21 | $19.03 | $19.42 | 151,400 | — | — |
| 2014-10-20 | $18.60 | $18.99 | 102,600 | — | — |
| 2014-10-17 | $18.40 | $18.78 | 323,600 | — | — |
| 2014-10-16 | $18.69 | $19.08 | 226,000 | — | — |
| 2014-10-15 | $18.71 | $19.10 | 273,700 | — | — |
| 2014-10-14 | $19.06 | $19.45 | 161,600 | — | — |
| 2014-10-13 | $18.93 | $19.32 | 214,400 | — | — |
| 2014-10-10 | $18.75 | $19.14 | 188,000 | — | — |
| 2014-10-09 | $18.90 | $19.29 | 189,800 | — | — |
| 2014-10-08 | $19.16 | $19.56 | 84,200 | — | — |
| 2014-10-07 | $18.84 | $19.23 | 195,700 | — | — |
| 2014-10-06 | $19.04 | $19.43 | 89,700 | — | — |
| 2014-10-03 | $19.30 | $19.70 | 103,900 | — | — |
| 2014-10-02 | $19.25 | $19.65 | 115,900 | — | — |
| 2014-10-01 | $19.06 | $19.45 | 186,700 | — | — |
| 2014-09-30 | $19.12 | $19.52 | 255,600 | — | — |
| 2014-09-29 | $19.08 | $19.48 | 150,500 | — | — |
| 2014-09-26 | $19.32 | $19.72 | 108,500 | — | — |
| 2014-09-25 | $19.06 | $19.45 | 156,900 | — | — |
| 2014-09-24 | $19.43 | $19.83 | 58,900 | — | — |
| 2014-09-23 | $19.50 | $19.90 | 124,100 | — | — |
| 2014-09-22 | $19.75 | $20.16 | 130,700 | — | — |
| 2014-09-19 | $19.98 | $20.39 | 417,400 | — | — |
| 2014-09-18 | $19.96 | $20.37 | 105,700 | — | — |
| 2014-09-17 | $19.78 | $20.19 | 106,500 | — | — |
| 2014-09-16 | $19.62 | $20.03 | 74,000 | — | — |
| 2014-09-15 | $19.63 | $20.04 | 63,800 | — | — |
| 2014-09-12 | $19.86 | $20.27 | 80,300 | — | — |
| 2014-09-11 | $19.90 | $20.31 | 88,600 | — | — |
| 2014-09-10 | $19.67 | $20.08 | 71,300 | — | — |
| 2014-09-09 | $19.54 | $19.94 | 81,000 | — | — |
| 2014-09-08 | $20.02 | $20.43 | 69,900 | — | — |
| 2014-09-05 | $19.99 | $20.40 | 66,800 | — | — |
| 2014-09-04 | $20.07 | $20.49 | 76,800 | — | — |
| 2014-09-03 | $20.24 | $20.66 | 133,700 | — | — |
| 2014-09-02 | $20.50 | $20.92 | 159,900 | — | — |
| 2014-08-29 | $20.32 | $20.74 | 82,300 | — | — |
| 2014-08-28 | $20.29 | $20.71 | 99,200 | — | — |
| 2014-08-27 | $20.47 | $20.89 | 40,500 | — | — |
| 2014-08-26 | $20.75 | $21.13 | 183,700 | — | — |
| 2014-08-25 | $20.66 | $21.04 | 136,600 | — | — |
| 2014-08-22 | $20.59 | $20.97 | 79,100 | — | — |
| 2014-08-21 | $20.64 | $21.02 | 189,300 | — | — |
| 2014-08-20 | $20.54 | $20.92 | 121,200 | — | — |
| 2014-08-19 | $20.46 | $20.83 | 48,300 | — | — |
| 2014-08-18 | $20.50 | $20.87 | 110,900 | — | — |
| 2014-08-15 | $20.19 | $20.56 | 127,200 | — | — |
| 2014-08-14 | $20.12 | $20.49 | 63,000 | — | — |
| 2014-08-13 | $20.09 | $20.46 | 113,600 | — | — |
| 2014-08-12 | $19.89 | $20.25 | 106,200 | — | — |
| 2014-08-11 | $20.01 | $20.38 | 138,300 | — | — |
| 2014-08-08 | $19.87 | $20.23 | 150,200 | — | — |
| 2014-08-07 | $19.83 | $20.19 | 86,300 | — | — |
| 2014-08-06 | $19.94 | $20.30 | 80,200 | — | — |
| 2014-08-05 | $19.83 | $20.19 | 100,900 | — | — |
| 2014-08-04 | $19.81 | $20.17 | 240,700 | — | — |
| 2014-08-01 | $19.74 | $20.10 | 319,700 | — | — |
| 2014-07-31 | $19.81 | $20.17 | 189,300 | — | — |
| 2014-07-30 | $19.89 | $20.25 | 212,600 | — | — |
| 2014-07-29 | $19.70 | $20.06 | 171,400 | — | — |
| 2014-07-28 | $19.48 | $19.84 | 143,600 | — | — |
| 2014-07-25 | $19.73 | $20.09 | 253,300 | — | — |
| 2014-07-24 | $19.25 | $19.60 | 88,300 | — | — |
| 2014-07-23 | $19.21 | $19.56 | 82,400 | — | — |
| 2014-07-22 | $19.14 | $19.49 | 58,500 | — | — |
| 2014-07-21 | $19.17 | $19.52 | 81,300 | — | — |
| 2014-07-18 | $19.41 | $19.76 | 141,000 | — | — |
| 2014-07-17 | $19.06 | $19.41 | 130,000 | — | — |
| 2014-07-16 | $19.43 | $19.78 | 121,500 | — | — |
| 2014-07-15 | $19.51 | $19.87 | 134,100 | — | — |
| 2014-07-14 | $19.63 | $19.99 | 106,300 | — | — |
| 2014-07-11 | $19.61 | $19.97 | 74,300 | — | — |
| 2014-07-10 | $19.70 | $20.06 | 91,200 | — | — |
| 2014-07-09 | $19.87 | $20.23 | 63,200 | — | — |
| 2014-07-08 | $19.80 | $20.16 | 110,100 | — | — |
| 2014-07-07 | $19.79 | $20.15 | 130,100 | — | — |
| 2014-07-03 | $20.00 | $20.37 | 78,300 | — | — |
| 2014-07-02 | $19.86 | $20.22 | 127,800 | — | — |
| 2014-07-01 | $19.90 | $20.26 | 253,800 | — | — |
| 2014-06-30 | $19.94 | $20.30 | 209,800 | — | — |
| 2014-06-27 | $20.40 | $20.77 | 1,044,400 | — | — |
| 2014-06-26 | $19.57 | $19.93 | 82,100 | — | — |
| 2014-06-25 | $19.52 | $19.88 | 100,300 | — | — |
| 2014-06-24 | $19.41 | $19.76 | 130,600 | — | — |
| 2014-06-23 | $19.63 | $19.99 | 101,100 | — | — |
| 2014-06-20 | $19.72 | $20.08 | 273,500 | — | — |
| 2014-06-19 | $19.81 | $20.17 | 92,200 | — | — |
| 2014-06-18 | $19.74 | $20.10 | 163,400 | — | — |
| 2014-06-17 | $19.65 | $20.01 | 112,200 | — | — |
| 2014-06-16 | $19.48 | $19.84 | 125,100 | — | — |
| 2014-06-13 | $19.57 | $19.93 | 123,000 | — | — |
| 2014-06-12 | $19.72 | $20.08 | 111,100 | — | — |
| 2014-06-11 | $19.83 | $20.19 | 126,300 | — | — |
| 2014-06-10 | $19.99 | $20.36 | 82,700 | — | — |
| 2014-06-09 | $20.03 | $20.40 | 145,200 | — | — |
| 2014-06-06 | $19.86 | $20.22 | 185,400 | — | — |
| 2014-06-05 | $19.97 | $20.33 | 130,300 | — | — |
| 2014-06-04 | $19.47 | $19.83 | 99,400 | — | — |
| 2014-06-03 | $19.56 | $19.92 | 697,600 | — | — |
| 2014-06-02 | $19.50 | $19.86 | 147,300 | — | — |
| 2014-05-30 | $19.57 | $19.93 | 118,100 | — | — |
| 2014-05-29 | $19.51 | $19.87 | 124,800 | — | — |
| 2014-05-28 | $19.75 | $20.11 | 79,200 | — | — |
| 2014-05-27 | $19.95 | $20.26 | 234,100 | — | — |
| 2014-05-23 | $19.62 | $19.93 | 148,800 | — | — |
| 2014-05-22 | $19.19 | $19.49 | 79,500 | — | — |
| 2014-05-21 | $19.08 | $19.38 | 103,800 | — | — |
| 2014-05-20 | $19.01 | $19.31 | 227,800 | — | — |
| 2014-05-19 | $19.15 | $19.45 | 84,600 | — | — |
| 2014-05-16 | $18.90 | $19.20 | 204,900 | — | — |
| 2014-05-15 | $18.86 | $19.16 | 179,500 | — | — |
| 2014-05-14 | $18.99 | $19.29 | 219,200 | — | — |
| 2014-05-13 | $19.24 | $19.54 | 182,600 | — | — |
| 2014-05-12 | $19.56 | $19.87 | 156,900 | — | — |
| 2014-05-09 | $19.28 | $19.58 | 105,200 | — | — |
| 2014-05-08 | $19.06 | $19.36 | 172,000 | — | — |
| 2014-05-07 | $18.97 | $19.27 | 117,900 | — | — |
| 2014-05-06 | $18.86 | $19.16 | 192,800 | — | — |
| 2014-05-05 | $18.99 | $19.29 | 113,500 | — | — |
| 2014-05-02 | $19.04 | $19.34 | 120,400 | — | — |
| 2014-05-01 | $19.05 | $19.35 | 166,500 | — | — |
| 2014-04-30 | $19.16 | $19.46 | 244,200 | — | — |
| 2014-04-29 | $18.92 | $19.22 | 235,800 | — | — |
| 2014-04-28 | $19.01 | $19.31 | 220,700 | — | — |
| 2014-04-25 | $19.41 | $19.71 | 202,600 | — | — |
| 2014-04-24 | $19.59 | $19.90 | 94,300 | — | — |
| 2014-04-23 | $19.76 | $20.07 | 173,900 | — | — |
| 2014-04-22 | $19.96 | $20.27 | 113,100 | — | — |
| 2014-04-21 | $19.72 | $20.03 | 79,500 | — | — |
| 2014-04-17 | $19.89 | $20.20 | 133,700 | — | — |
| 2014-04-16 | $19.72 | $20.03 | 80,700 | — | — |
| 2014-04-15 | $19.71 | $20.02 | 136,100 | — | — |
| 2014-04-14 | $19.57 | $19.88 | 177,200 | — | — |
| 2014-04-11 | $19.88 | $20.19 | 206,000 | — | — |
| 2014-04-10 | $20.25 | $20.57 | 549,900 | — | — |
| 2014-04-09 | $19.94 | $20.25 | 119,200 | — | — |
| 2014-04-08 | $19.86 | $20.17 | 199,100 | — | — |
| 2014-04-07 | $19.96 | $20.27 | 184,600 | — | — |
| 2014-04-04 | $19.81 | $20.12 | 250,700 | — | — |
| 2014-04-03 | $20.05 | $20.36 | 117,600 | — | — |
| 2014-04-02 | $20.36 | $20.68 | 107,100 | — | — |
| 2014-04-01 | $20.40 | $20.72 | 206,500 | — | — |
| 2014-03-31 | $20.07 | $20.39 | 136,000 | — | — |
| 2014-03-28 | $19.90 | $20.21 | 175,000 | — | — |
| 2014-03-27 | $19.69 | $20.00 | 95,800 | — | — |
| 2014-03-26 | $19.87 | $20.18 | 158,500 | — | — |
| 2014-03-25 | $20.34 | $20.66 | 95,000 | — | — |
| 2014-03-24 | $20.55 | $20.87 | 170,200 | — | — |
| 2014-03-21 | $20.70 | $21.03 | 464,700 | — | — |
| 2014-03-20 | $20.80 | $21.13 | 1,004,000 | — | — |
| 2014-03-19 | $19.90 | $20.21 | 384,400 | — | — |
| 2014-03-18 | $20.02 | $20.33 | 152,400 | — | — |
| 2014-03-17 | $20.10 | $20.42 | 238,200 | — | — |
| 2014-03-14 | $20.24 | $20.56 | 123,000 | — | — |
| 2014-03-13 | $20.17 | $20.49 | 152,600 | — | — |
| 2014-03-12 | $20.06 | $20.38 | 106,600 | — | — |
| 2014-03-11 | $20.06 | $20.38 | 77,300 | — | — |
| 2014-03-10 | $20.10 | $20.42 | 99,900 | — | — |
| 2014-03-07 | $20.04 | $20.35 | 175,400 | — | — |
| 2014-03-06 | $19.99 | $20.25 | 118,200 | — | — |
| 2014-03-05 | $20.00 | $20.26 | 107,600 | — | — |
| 2014-03-04 | $20.05 | $20.31 | 259,600 | — | — |
| 2014-03-03 | $19.58 | $19.84 | 89,100 | — | — |
| 2014-02-28 | $19.63 | $19.89 | 252,300 | — | — |
| 2014-02-27 | $19.84 | $20.10 | 65,500 | — | — |
| 2014-02-26 | $19.59 | $19.85 | 99,900 | — | — |
| 2014-02-25 | $19.52 | $19.78 | 366,000 | — | — |
| 2014-02-24 | $19.52 | $19.78 | 114,800 | — | — |
| 2014-02-21 | $19.34 | $19.59 | 208,200 | — | — |
| 2014-02-20 | $19.14 | $19.39 | 176,100 | — | — |
| 2014-02-19 | $19.15 | $19.40 | 257,900 | — | — |
| 2014-02-18 | $20.17 | $20.44 | 86,400 | — | — |
| 2014-02-14 | $19.89 | $20.15 | 66,800 | — | — |
| 2014-02-13 | $19.96 | $20.22 | 172,700 | — | — |
| 2014-02-12 | $19.63 | $19.89 | 78,500 | — | — |
| 2014-02-11 | $19.61 | $19.87 | 140,000 | — | — |
| 2014-02-10 | $19.20 | $19.45 | 108,800 | — | — |
| 2014-02-07 | $19.16 | $19.41 | 180,900 | — | — |
| 2014-02-06 | $18.87 | $19.12 | 157,800 | — | — |
| 2014-02-05 | $19.01 | $19.26 | 181,300 | — | — |
| 2014-02-04 | $19.06 | $19.31 | 284,100 | — | — |
| 2014-02-03 | $18.94 | $19.19 | 248,200 | — | — |
| 2014-01-31 | $19.48 | $19.74 | 251,400 | — | — |
| 2014-01-30 | $20.01 | $20.27 | 336,200 | — | — |
| 2014-01-29 | $20.11 | $20.37 | 370,700 | — | — |
| 2014-01-28 | $20.64 | $20.91 | 116,200 | — | — |
| 2014-01-27 | $20.49 | $20.76 | 147,800 | — | — |
| 2014-01-24 | $20.81 | $21.08 | 128,500 | — | — |
| 2014-01-23 | $21.03 | $21.31 | 117,500 | — | — |
| 2014-01-22 | $21.12 | $21.40 | 70,100 | — | — |
| 2014-01-21 | $21.10 | $21.38 | 149,700 | — | — |
| 2014-01-17 | $21.11 | $21.39 | 186,800 | — | — |
| 2014-01-16 | $21.06 | $21.34 | 229,500 | — | — |
| 2014-01-15 | $21.15 | $21.43 | 134,600 | — | — |
| 2014-01-14 | $21.03 | $21.31 | 92,000 | — | — |
| 2014-01-13 | $20.82 | $21.09 | 173,100 | — | — |
| 2014-01-10 | $21.28 | $21.56 | 131,500 | — | — |
| 2014-01-09 | $21.34 | $21.62 | 98,800 | — | — |
| 2014-01-08 | $21.33 | $21.61 | 110,100 | — | — |
| 2014-01-07 | $21.32 | $21.60 | 138,900 | — | — |
| 2014-01-06 | $21.15 | $21.43 | 158,300 | — | — |
| 2014-01-03 | $21.07 | $21.35 | 88,000 | — | — |
| 2014-01-02 | $21.24 | $21.52 | 173,900 | — | — |