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
- 2003-07-31 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 | $22.07 | $22.07 | 229,871 | — | — |
| 2014-12-30 | $22.50 | $22.50 | 191,506 | — | — |
| 2014-12-29 | $22.45 | $22.45 | 169,260 | — | — |
| 2014-12-26 | $22.41 | $22.41 | 144,113 | — | — |
| 2014-12-24 | $22.33 | $22.33 | 82,857 | — | — |
| 2014-12-23 | $22.24 | $22.24 | 257,114 | — | — |
| 2014-12-22 | $22.17 | $22.17 | 284,196 | — | — |
| 2014-12-19 | $21.90 | $21.90 | 1,504,157 | — | — |
| 2014-12-18 | $21.95 | $21.95 | 353,028 | — | — |
| 2014-12-17 | $21.62 | $21.62 | 478,925 | — | — |
| 2014-12-16 | $21.21 | $21.21 | 340,293 | — | — |
| 2014-12-15 | $21.03 | $21.03 | 372,533 | — | — |
| 2014-12-12 | $21.20 | $21.20 | 602,404 | — | — |
| 2014-12-11 | $21.78 | $21.78 | 334,168 | — | — |
| 2014-12-10 | $22.03 | $22.03 | 332,233 | — | — |
| 2014-12-09 | $22.64 | $22.64 | 265,980 | — | — |
| 2014-12-08 | $21.99 | $21.99 | 233,579 | — | — |
| 2014-12-05 | $22.50 | $22.50 | 449,748 | — | — |
| 2014-12-04 | $21.91 | $21.91 | 235,997 | — | — |
| 2014-12-03 | $22.02 | $22.02 | 261,144 | — | — |
| 2014-12-02 | $21.87 | $21.87 | 158,621 | — | — |
| 2014-12-01 | $21.66 | $21.66 | 356,252 | — | — |
| 2014-11-28 | $21.54 | $21.54 | 209,721 | — | — |
| 2014-11-26 | $21.61 | $21.61 | 207,948 | — | — |
| 2014-11-25 | $21.63 | $21.63 | 366,085 | — | — |
| 2014-11-24 | $21.56 | $21.56 | 226,808 | — | — |
| 2014-11-21 | $21.33 | $21.33 | 208,109 | — | — |
| 2014-11-20 | $21.38 | $21.38 | 210,688 | — | — |
| 2014-11-19 | $21.07 | $21.07 | 177,642 | — | — |
| 2014-11-18 | $21.18 | $21.18 | 161,845 | — | — |
| 2014-11-17 | $21.17 | $21.17 | 158,460 | — | — |
| 2014-11-14 | $21.46 | $21.46 | 166,036 | — | — |
| 2014-11-13 | $21.27 | $21.27 | 259,693 | — | — |
| 2014-11-12 | $21.41 | $21.41 | 211,978 | — | — |
| 2014-11-11 | $21.36 | $21.36 | 208,432 | — | — |
| 2014-11-10 | $21.38 | $21.38 | 225,035 | — | — |
| 2014-11-07 | $21.40 | $21.40 | 225,519 | — | — |
| 2014-11-06 | $21.29 | $21.29 | 274,040 | — | — |
| 2014-11-05 | $21.25 | $21.25 | 267,270 | — | — |
| 2014-11-04 | $21.50 | $21.50 | 260,338 | — | — |
| 2014-11-03 | $21.15 | $21.15 | 276,136 | — | — |
| 2014-10-31 | $21.12 | $21.12 | 478,603 | — | — |
| 2014-10-30 | $20.81 | $20.81 | 423,634 | — | — |
| 2014-10-29 | $20.78 | $20.78 | 289,838 | — | — |
| 2014-10-28 | $21.02 | $21.02 | 458,453 | — | — |
| 2014-10-27 | $20.45 | $20.45 | 470,220 | — | — |
| 2014-10-24 | $20.39 | $20.39 | 846,300 | — | — |
| 2014-10-23 | $19.84 | $19.84 | 814,866 | — | — |
| 2014-10-22 | $19.55 | $19.55 | 370,921 | — | — |
| 2014-10-21 | $19.93 | $19.93 | 476,830 | — | — |
| 2014-10-20 | $19.54 | $19.54 | 445,234 | — | — |
| 2014-10-17 | $19.51 | $19.51 | 427,825 | — | — |
| 2014-10-16 | $19.57 | $19.57 | 466,352 | — | — |
| 2014-10-15 | $19.65 | $19.65 | 1,012,014 | — | — |
| 2014-10-14 | $18.95 | $18.95 | 613,527 | — | — |
| 2014-10-13 | $18.95 | $18.95 | 550,014 | — | — |
| 2014-10-10 | $18.59 | $18.59 | 456,841 | — | — |
| 2014-10-09 | $18.92 | $18.92 | 349,320 | — | — |
| 2014-10-08 | $19.31 | $19.31 | 607,079 | — | — |
| 2014-10-07 | $18.74 | $18.74 | 506,652 | — | — |
| 2014-10-06 | $19.22 | $19.22 | 416,702 | — | — |
| 2014-10-03 | $19.50 | $19.50 | 357,058 | — | — |
| 2014-10-02 | $19.76 | $19.76 | 386,880 | — | — |
| 2014-10-01 | $19.40 | $19.40 | 424,923 | — | — |
| 2014-09-30 | $19.39 | $19.39 | 355,930 | — | — |
| 2014-09-29 | $19.88 | $19.88 | 343,356 | — | — |
| 2014-09-26 | $19.63 | $19.63 | 228,098 | — | — |
| 2014-09-25 | $19.56 | $19.56 | 250,988 | — | — |
| 2014-09-24 | $20.06 | $20.06 | 181,834 | — | — |
| 2014-09-23 | $19.84 | $19.84 | 295,641 | — | — |
| 2014-09-22 | $20.08 | $20.08 | 312,728 | — | — |
| 2014-09-19 | $20.37 | $20.37 | 803,421 | — | — |
| 2014-09-18 | $20.60 | $20.60 | 334,490 | — | — |
| 2014-09-17 | $20.16 | $20.16 | 197,954 | — | — |
| 2014-09-16 | $20.20 | $20.20 | 268,720 | — | — |
| 2014-09-15 | $20.25 | $20.25 | 298,704 | — | — |
| 2014-09-12 | $20.42 | $20.42 | 381,722 | — | — |
| 2014-09-11 | $20.63 | $20.63 | 254,857 | — | — |
| 2014-09-10 | $20.53 | $20.53 | 175,386 | — | — |
| 2014-09-09 | $20.25 | $20.25 | 244,057 | — | — |
| 2014-09-08 | $20.33 | $20.33 | 396,230 | — | — |
| 2014-09-05 | $20.49 | $20.49 | 183,446 | — | — |
| 2014-09-04 | $20.33 | $20.33 | 236,642 | — | — |
| 2014-09-03 | $20.58 | $20.58 | 202,790 | — | — |
| 2014-09-02 | $20.68 | $20.68 | 290,321 | — | — |
| 2014-08-29 | $20.61 | $20.61 | 221,166 | — | — |
| 2014-08-28 | $20.36 | $20.36 | 306,602 | — | — |
| 2014-08-27 | $20.53 | $20.53 | 200,372 | — | — |
| 2014-08-26 | $20.68 | $20.68 | 328,364 | — | — |
| 2014-08-25 | $20.55 | $20.55 | 305,958 | — | — |
| 2014-08-22 | $20.45 | $20.45 | 505,846 | — | — |
| 2014-08-21 | $20.96 | $20.96 | 322,078 | — | — |
| 2014-08-20 | $20.56 | $20.56 | 178,610 | — | — |
| 2014-08-19 | $20.77 | $20.77 | 246,958 | — | — |
| 2014-08-18 | $20.61 | $20.61 | 458,936 | — | — |
| 2014-08-15 | $20.45 | $20.45 | 326,591 | — | — |
| 2014-08-14 | $20.47 | $20.47 | 273,718 | — | — |
| 2014-08-13 | $20.45 | $20.45 | 326,591 | — | — |
| 2014-08-12 | $20.45 | $20.45 | 364,796 | — | — |
| 2014-08-11 | $20.87 | $20.87 | 372,856 | — | — |
| 2014-08-08 | $20.63 | $20.63 | 413,156 | — | — |
| 2014-08-07 | $20.32 | $20.32 | 280,649 | — | — |
| 2014-08-06 | $20.17 | $20.17 | 328,203 | — | — |
| 2014-08-05 | $20.04 | $20.04 | 302,572 | — | — |
| 2014-08-04 | $19.87 | $19.87 | 322,239 | — | — |
| 2014-08-01 | $19.42 | $19.42 | 437,497 | — | — |
| 2014-07-31 | $19.42 | $19.42 | 479,086 | — | — |
| 2014-07-30 | $19.87 | $19.87 | 311,600 | — | — |
| 2014-07-29 | $19.73 | $19.73 | 438,625 | — | — |
| 2014-07-28 | $19.82 | $19.82 | 516,001 | — | — |
| 2014-07-25 | $19.60 | $19.60 | 1,960,514 | — | — |
| 2014-07-24 | $21.56 | $21.56 | 603,694 | — | — |
| 2014-07-23 | $21.20 | $21.20 | 376,241 | — | — |
| 2014-07-22 | $21.08 | $21.08 | 249,538 | — | — |
| 2014-07-21 | $20.94 | $20.94 | 192,795 | — | — |
| 2014-07-18 | $21.04 | $21.04 | 308,214 | — | — |
| 2014-07-17 | $20.71 | $20.71 | 399,131 | — | — |
| 2014-07-16 | $20.80 | $20.80 | 276,458 | — | — |
| 2014-07-15 | $20.77 | $20.77 | 294,190 | — | — |
| 2014-07-14 | $21.02 | $21.02 | 252,923 | — | — |
| 2014-07-11 | $20.95 | $20.95 | 255,018 | — | — |
| 2014-07-10 | $21.09 | $21.09 | 273,073 | — | — |
| 2014-07-09 | $21.43 | $21.43 | 224,552 | — | — |
| 2014-07-08 | $21.42 | $21.42 | 280,004 | — | — |
| 2014-07-07 | $21.54 | $21.54 | 286,130 | — | — |
| 2014-07-03 | $21.88 | $21.88 | 196,503 | — | — |
| 2014-07-02 | $21.57 | $21.57 | 227,131 | — | — |
| 2014-07-01 | $21.79 | $21.79 | 415,412 | — | — |
| 2014-06-30 | $21.57 | $21.57 | 237,770 | — | — |
| 2014-06-27 | $21.64 | $21.64 | 480,537 | — | — |
| 2014-06-26 | $21.37 | $21.37 | 202,467 | — | — |
| 2014-06-25 | $21.18 | $21.18 | 246,797 | — | — |
| 2014-06-24 | $20.95 | $20.95 | 279,521 | — | — |
| 2014-06-23 | $21.03 | $21.03 | 192,150 | — | — |
| 2014-06-20 | $20.92 | $20.92 | 821,798 | — | — |
| 2014-06-19 | $20.81 | $20.81 | 158,782 | — | — |
| 2014-06-18 | $20.94 | $20.94 | 201,016 | — | — |
| 2014-06-17 | $20.95 | $20.95 | 239,382 | — | — |
| 2014-06-16 | $20.94 | $20.94 | 229,388 | — | — |
| 2014-06-13 | $21.14 | $21.14 | 213,268 | — | — |
| 2014-06-12 | $21.09 | $21.09 | 168,132 | — | — |
| 2014-06-11 | $21.09 | $21.09 | 273,879 | — | — |
| 2014-06-10 | $21.32 | $21.32 | 373,662 | — | — |
| 2014-06-09 | $21.22 | $21.22 | 209,238 | — | — |
| 2014-06-06 | $20.96 | $20.96 | 289,838 | — | — |
| 2014-06-05 | $20.93 | $20.93 | 638,030 | — | — |
| 2014-06-04 | $20.09 | $20.09 | 275,491 | — | — |
| 2014-06-03 | $20.17 | $20.17 | 311,116 | — | — |
| 2014-06-02 | $20.30 | $20.30 | 245,346 | — | — |
| 2014-05-30 | $20.40 | $20.40 | 433,789 | — | — |
| 2014-05-29 | $20.66 | $20.66 | 231,483 | — | — |
| 2014-05-28 | $20.66 | $20.66 | 322,400 | — | — |
| 2014-05-27 | $20.62 | $20.62 | 680,264 | — | — |
| 2014-05-23 | $20.78 | $20.78 | 370,921 | — | — |
| 2014-05-22 | $20.50 | $20.50 | 261,144 | — | — |
| 2014-05-21 | $20.33 | $20.33 | 511,326 | — | — |
| 2014-05-20 | $20.43 | $20.43 | 616,912 | — | — |
| 2014-05-19 | $20.82 | $20.82 | 260,177 | — | — |
| 2014-05-16 | $20.50 | $20.50 | 423,956 | — | — |
| 2014-05-15 | $20.42 | $20.42 | 619,492 | — | — |
| 2014-05-14 | $20.05 | $20.05 | 525,190 | — | — |
| 2014-05-13 | $20.56 | $20.56 | 489,403 | — | — |
| 2014-05-12 | $20.53 | $20.53 | 402,355 | — | — |
| 2014-05-09 | $20.03 | $20.03 | 388,653 | — | — |
| 2014-05-08 | $19.47 | $19.47 | 981,386 | — | — |
| 2014-05-07 | $19.57 | $19.57 | 642,543 | — | — |
| 2014-05-06 | $19.75 | $19.75 | 505,201 | — | — |
| 2014-05-05 | $19.91 | $19.91 | 391,716 | — | — |
| 2014-05-02 | $19.94 | $19.94 | 436,207 | — | — |
| 2014-05-01 | $20.04 | $20.04 | 595,795 | — | — |
| 2014-04-30 | $20.04 | $20.04 | 582,416 | — | — |
| 2014-04-29 | $19.95 | $19.95 | 523,416 | — | — |
| 2014-04-28 | $19.86 | $19.86 | 873,704 | — | — |
| 2014-04-25 | $20.02 | $20.02 | 1,626,992 | — | — |
| 2014-04-24 | $21.35 | $21.35 | 613,688 | — | — |
| 2014-04-23 | $21.26 | $21.26 | 648,024 | — | — |
| 2014-04-22 | $20.87 | $20.87 | 692,838 | — | — |
| 2014-04-21 | $20.95 | $20.95 | 235,997 | — | — |
| 2014-04-17 | $20.85 | $20.85 | 506,007 | — | — |
| 2014-04-16 | $20.81 | $20.81 | 713,149 | — | — |
| 2014-04-15 | $21.15 | $21.15 | 567,424 | — | — |
| 2014-04-14 | $20.79 | $20.79 | 263,240 | — | — |
| 2014-04-11 | $20.47 | $20.47 | 645,284 | — | — |
| 2014-04-10 | $20.56 | $20.56 | 546,790 | — | — |
| 2014-04-09 | $21.12 | $21.12 | 334,812 | — | — |
| 2014-04-08 | $20.75 | $20.75 | 510,359 | — | — |
| 2014-04-07 | $20.35 | $20.35 | 624,650 | — | — |
| 2014-04-04 | $20.47 | $20.47 | 612,560 | — | — |
| 2014-04-03 | $20.95 | $20.95 | 598,374 | — | — |
| 2014-04-02 | $21.07 | $21.07 | 519,548 | — | — |
| 2014-04-01 | $21.00 | $21.00 | 617,718 | — | — |
| 2014-03-31 | $20.92 | $20.92 | 808,096 | — | — |
| 2014-03-28 | $20.72 | $20.72 | 362,055 | — | — |
| 2014-03-27 | $20.68 | $20.68 | 586,607 | — | — |
| 2014-03-26 | $21.00 | $21.00 | 462,322 | — | — |
| 2014-03-25 | $21.56 | $21.56 | 319,015 | — | — |
| 2014-03-24 | $21.45 | $21.45 | 286,614 | — | — |
| 2014-03-21 | $21.74 | $21.74 | 896,917 | — | — |
| 2014-03-20 | $21.44 | $21.44 | 319,498 | — | — |
| 2014-03-19 | $21.02 | $21.02 | 434,434 | — | — |
| 2014-03-18 | $21.08 | $21.08 | 304,668 | — | — |
| 2014-03-17 | $20.68 | $20.68 | 323,528 | — | — |
| 2014-03-14 | $20.56 | $20.56 | 576,612 | — | — |
| 2014-03-13 | $20.80 | $20.80 | 445,718 | — | — |
| 2014-03-12 | $21.26 | $21.26 | 421,054 | — | — |
| 2014-03-11 | $21.16 | $21.16 | 415,735 | — | — |
| 2014-03-10 | $21.51 | $21.51 | 547,596 | — | — |
| 2014-03-07 | $21.52 | $21.52 | 759,574 | — | — |
| 2014-03-06 | $21.66 | $21.66 | 595,312 | — | — |
| 2014-03-05 | $21.81 | $21.81 | 423,956 | — | — |
| 2014-03-04 | $22.20 | $22.20 | 1,176,599 | — | — |
| 2014-03-03 | $21.17 | $21.17 | 329,009 | — | — |
| 2014-02-28 | $21.20 | $21.20 | 486,340 | — | — |
| 2014-02-27 | $21.20 | $21.20 | 370,276 | — | — |
| 2014-02-26 | $21.41 | $21.41 | 342,872 | — | — |
| 2014-02-25 | $21.10 | $21.10 | 404,773 | — | — |
| 2014-02-24 | $21.30 | $21.30 | 426,374 | — | — |
| 2014-02-21 | $21.23 | $21.23 | 551,626 | — | — |
| 2014-02-20 | $21.56 | $21.56 | 406,063 | — | — |
| 2014-02-19 | $21.20 | $21.20 | 320,304 | — | — |
| 2014-02-18 | $21.41 | $21.41 | 555,334 | — | — |
| 2014-02-14 | $20.86 | $20.86 | 265,013 | — | — |
| 2014-02-13 | $20.81 | $20.81 | 397,519 | — | — |
| 2014-02-12 | $20.79 | $20.79 | 422,828 | — | — |
| 2014-02-11 | $20.50 | $20.50 | 645,767 | — | — |
| 2014-02-10 | $20.20 | $20.20 | 501,010 | — | — |
| 2014-02-07 | $20.14 | $20.14 | 1,374,391 | — | — |
| 2014-02-06 | $19.36 | $19.36 | 508,908 | — | — |
| 2014-02-05 | $19.21 | $19.21 | 688,808 | — | — |
| 2014-02-04 | $19.25 | $19.25 | 383,172 | — | — |
| 2014-02-03 | $19.19 | $19.19 | 795,844 | — | — |
| 2014-01-31 | $19.80 | $19.80 | 748,290 | — | — |
| 2014-01-30 | $20.30 | $20.30 | 541,632 | — | — |
| 2014-01-29 | $20.29 | $20.29 | 443,461 | — | — |
| 2014-01-28 | $20.49 | $20.49 | 568,552 | — | — |
| 2014-01-27 | $20.46 | $20.46 | 627,713 | — | — |
| 2014-01-24 | $20.21 | $20.21 | 603,533 | — | — |
| 2014-01-23 | $20.67 | $20.67 | 315,791 | — | — |
| 2014-01-22 | $20.77 | $20.77 | 245,185 | — | — |
| 2014-01-21 | $20.77 | $20.77 | 288,226 | — | — |
| 2014-01-17 | $20.77 | $20.77 | 309,504 | — | — |
| 2014-01-16 | $20.58 | $20.58 | 557,591 | — | — |
| 2014-01-15 | $20.87 | $20.87 | 482,472 | — | — |
| 2014-01-14 | $20.84 | $20.84 | 410,576 | — | — |
| 2014-01-13 | $20.21 | $20.21 | 370,438 | — | — |
| 2014-01-10 | $20.45 | $20.45 | 377,208 | — | — |
| 2014-01-09 | $20.16 | $20.16 | 575,806 | — | — |
| 2014-01-08 | $20.51 | $20.51 | 891,597 | — | — |
| 2014-01-07 | $20.31 | $20.31 | 399,615 | — | — |
| 2014-01-06 | $20.20 | $20.20 | 346,902 | — | — |
| 2014-01-03 | $20.17 | $20.17 | 515,840 | — | — |
| 2014-01-02 | $20.15 | $20.15 | 773,438 | — | — |