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
- 2000-05-25 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 | $19.85 | $19.85 | 752,720 | — | — |
| 2014-12-30 | $20.55 | $20.55 | 429,860 | — | — |
| 2014-12-29 | $20.20 | $20.20 | 379,240 | — | — |
| 2014-12-26 | $19.90 | $19.90 | 224,660 | — | — |
| 2014-12-24 | $20.00 | $20.00 | 148,840 | — | — |
| 2014-12-23 | $19.75 | $19.75 | 535,700 | — | — |
| 2014-12-22 | $19.75 | $19.75 | 261,240 | — | — |
| 2014-12-19 | $19.65 | $19.65 | 689,120 | — | — |
| 2014-12-18 | $19.65 | $19.65 | 484,140 | — | — |
| 2014-12-17 | $18.85 | $18.85 | 456,080 | — | — |
| 2014-12-16 | $18.25 | $18.25 | 384,300 | — | — |
| 2014-12-15 | $18.15 | $18.15 | 373,820 | — | — |
| 2014-12-12 | $18.20 | $18.20 | 339,080 | — | — |
| 2014-12-11 | $18.90 | $18.90 | 414,800 | — | — |
| 2014-12-10 | $18.50 | $18.50 | 562,780 | — | — |
| 2014-12-09 | $19.20 | $19.20 | 406,680 | — | — |
| 2014-12-08 | $18.70 | $18.70 | 431,660 | — | — |
| 2014-12-05 | $18.55 | $18.55 | 347,360 | — | — |
| 2014-12-04 | $17.80 | $17.80 | 210,240 | — | — |
| 2014-12-03 | $18.30 | $18.30 | 156,020 | — | — |
| 2014-12-02 | $18.10 | $18.10 | 353,380 | — | — |
| 2014-12-01 | $18.00 | $18.00 | 359,840 | — | — |
| 2014-11-28 | $18.50 | $18.50 | 107,100 | — | — |
| 2014-11-26 | $18.60 | $18.60 | 167,620 | — | — |
| 2014-11-25 | $18.75 | $18.75 | 428,200 | — | — |
| 2014-11-24 | $18.45 | $18.45 | 503,580 | — | — |
| 2014-11-21 | $17.80 | $17.80 | 308,200 | — | — |
| 2014-11-20 | $17.90 | $17.90 | 233,640 | — | — |
| 2014-11-19 | $17.70 | $17.70 | 243,720 | — | — |
| 2014-11-18 | $18.00 | $18.00 | 234,280 | — | — |
| 2014-11-17 | $17.60 | $17.60 | 219,560 | — | — |
| 2014-11-14 | $18.10 | $18.10 | 172,400 | — | — |
| 2014-11-13 | $17.65 | $17.65 | 267,800 | — | — |
| 2014-11-12 | $18.05 | $18.05 | 381,040 | — | — |
| 2014-11-11 | $18.10 | $18.10 | 353,120 | — | — |
| 2014-11-10 | $18.00 | $18.00 | 566,180 | — | — |
| 2014-11-07 | $18.75 | $18.75 | 200,880 | — | — |
| 2014-11-06 | $18.60 | $18.60 | 417,060 | — | — |
| 2014-11-05 | $19.20 | $19.20 | 1,433,380 | — | — |
| 2014-11-04 | $18.10 | $18.10 | 1,006,780 | — | — |
| 2014-11-03 | $18.45 | $18.45 | 1,293,400 | — | — |
| 2014-10-31 | $17.35 | $17.35 | 857,820 | — | — |
| 2014-10-30 | $16.70 | $16.70 | 467,120 | — | — |
| 2014-10-29 | $16.35 | $16.35 | 607,900 | — | — |
| 2014-10-28 | $16.15 | $16.15 | 645,840 | — | — |
| 2014-10-27 | $15.80 | $15.80 | 452,680 | — | — |
| 2014-10-24 | $16.05 | $16.05 | 888,420 | — | — |
| 2014-10-23 | $16.00 | $16.00 | 1,078,500 | — | — |
| 2014-10-22 | $14.75 | $14.75 | 579,860 | — | — |
| 2014-10-21 | $15.65 | $15.65 | 263,000 | — | — |
| 2014-10-20 | $15.25 | $15.25 | 320,140 | — | — |
| 2014-10-17 | $15.30 | $15.30 | 374,400 | — | — |
| 2014-10-16 | $15.65 | $15.65 | 500,420 | — | — |
| 2014-10-15 | $15.30 | $15.30 | 856,380 | — | — |
| 2014-10-14 | $14.70 | $14.70 | 1,492,240 | — | — |
| 2014-10-13 | $14.50 | $14.50 | 552,360 | — | — |
| 2014-10-10 | $14.80 | $14.80 | 578,240 | — | — |
| 2014-10-09 | $16.05 | $16.05 | 700,920 | — | — |
| 2014-10-08 | $16.30 | $16.30 | 456,740 | — | — |
| 2014-10-07 | $15.90 | $15.90 | 408,720 | — | — |
| 2014-10-06 | $16.50 | $16.50 | 387,560 | — | — |
| 2014-10-03 | $17.25 | $17.25 | 219,560 | — | — |
| 2014-10-02 | $17.50 | $17.50 | 438,380 | — | — |
| 2014-10-01 | $17.60 | $17.60 | 919,340 | — | — |
| 2014-09-30 | $17.10 | $17.10 | 733,420 | — | — |
| 2014-09-29 | $17.70 | $17.70 | 403,920 | — | — |
| 2014-09-26 | $18.00 | $18.00 | 364,220 | — | — |
| 2014-09-25 | $17.85 | $17.85 | 473,300 | — | — |
| 2014-09-24 | $18.50 | $18.50 | 381,360 | — | — |
| 2014-09-23 | $18.15 | $18.15 | 450,740 | — | — |
| 2014-09-22 | $18.70 | $18.70 | 793,300 | — | — |
| 2014-09-19 | $18.80 | $18.80 | 1,271,560 | — | — |
| 2014-09-18 | $19.05 | $19.05 | 935,540 | — | — |
| 2014-09-17 | $18.15 | $18.15 | 435,420 | — | — |
| 2014-09-16 | $18.20 | $18.20 | 868,780 | — | — |
| 2014-09-15 | $18.75 | $18.75 | 431,560 | — | — |
| 2014-09-12 | $19.15 | $19.15 | 585,640 | — | — |
| 2014-09-11 | $19.15 | $19.15 | 577,420 | — | — |
| 2014-09-10 | $19.45 | $19.45 | 437,960 | — | — |
| 2014-09-09 | $19.70 | $19.70 | 1,114,500 | — | — |
| 2014-09-08 | $20.60 | $20.60 | 371,440 | — | — |
| 2014-09-05 | $20.60 | $20.60 | 468,460 | — | — |
| 2014-09-04 | $20.35 | $20.35 | 700,800 | — | — |
| 2014-09-03 | $20.00 | $20.00 | 744,340 | — | — |
| 2014-09-02 | $19.70 | $19.70 | 691,680 | — | — |
| 2014-08-29 | $18.85 | $18.85 | 194,340 | — | — |
| 2014-08-28 | $18.60 | $18.60 | 376,320 | — | — |
| 2014-08-27 | $18.45 | $18.45 | 345,720 | — | — |
| 2014-08-26 | $18.65 | $18.65 | 300,440 | — | — |
| 2014-08-25 | $18.40 | $18.40 | 186,280 | — | — |
| 2014-08-22 | $18.70 | $18.70 | 309,580 | — | — |
| 2014-08-21 | $18.70 | $18.70 | 228,340 | — | — |
| 2014-08-20 | $18.75 | $18.75 | 249,700 | — | — |
| 2014-08-19 | $18.95 | $18.95 | 264,140 | — | — |
| 2014-08-18 | $18.75 | $18.75 | 442,560 | — | — |
| 2014-08-15 | $18.45 | $18.45 | 383,660 | — | — |
| 2014-08-14 | $18.60 | $18.60 | 493,220 | — | — |
| 2014-08-13 | $18.35 | $18.35 | 446,420 | — | — |
| 2014-08-12 | $18.20 | $18.20 | 297,780 | — | — |
| 2014-08-11 | $18.55 | $18.55 | 502,160 | — | — |
| 2014-08-08 | $18.35 | $18.35 | 448,620 | — | — |
| 2014-08-07 | $17.95 | $17.95 | 453,720 | — | — |
| 2014-08-06 | $18.45 | $18.45 | 612,880 | — | — |
| 2014-08-05 | $18.70 | $18.70 | 1,950,060 | — | — |
| 2014-08-04 | $18.25 | $18.25 | 658,920 | — | — |
| 2014-08-01 | $17.80 | $17.80 | 528,600 | — | — |
| 2014-07-31 | $17.65 | $17.65 | 740,400 | — | — |
| 2014-07-30 | $18.35 | $18.35 | 2,441,840 | — | — |
| 2014-07-29 | $20.00 | $20.00 | 542,260 | — | — |
| 2014-07-28 | $19.80 | $19.80 | 502,780 | — | — |
| 2014-07-25 | $20.40 | $20.40 | 360,320 | — | — |
| 2014-07-24 | $20.65 | $20.65 | 619,040 | — | — |
| 2014-07-23 | $20.20 | $20.20 | 679,160 | — | — |
| 2014-07-22 | $21.05 | $21.05 | 564,560 | — | — |
| 2014-07-21 | $20.80 | $20.80 | 451,220 | — | — |
| 2014-07-18 | $20.35 | $20.35 | 440,920 | — | — |
| 2014-07-17 | $20.00 | $20.00 | 350,840 | — | — |
| 2014-07-16 | $19.95 | $19.95 | 665,320 | — | — |
| 2014-07-15 | $20.20 | $20.20 | 496,540 | — | — |
| 2014-07-14 | $20.20 | $20.20 | 743,120 | — | — |
| 2014-07-11 | $20.05 | $20.05 | 588,800 | — | — |
| 2014-07-10 | $19.55 | $19.55 | 651,260 | — | — |
| 2014-07-09 | $19.25 | $19.25 | 719,480 | — | — |
| 2014-07-08 | $19.00 | $19.00 | 1,064,260 | — | — |
| 2014-07-07 | $20.10 | $20.10 | 1,300,900 | — | — |
| 2014-07-03 | $19.75 | $19.75 | 458,980 | — | — |
| 2014-07-02 | $19.10 | $19.10 | 810,020 | — | — |
| 2014-07-01 | $18.95 | $18.95 | 1,439,920 | — | — |
| 2014-06-30 | $17.95 | $17.95 | 413,200 | — | — |
| 2014-06-27 | $17.80 | $17.80 | 2,145,400 | — | — |
| 2014-06-26 | $17.80 | $17.80 | 280,000 | — | — |
| 2014-06-25 | $17.95 | $17.95 | 231,500 | — | — |
| 2014-06-24 | $18.00 | $18.00 | 312,960 | — | — |
| 2014-06-23 | $18.50 | $18.50 | 594,780 | — | — |
| 2014-06-20 | $18.20 | $18.20 | 1,115,300 | — | — |
| 2014-06-19 | $17.60 | $17.60 | 267,640 | — | — |
| 2014-06-18 | $17.60 | $17.60 | 411,660 | — | — |
| 2014-06-17 | $17.35 | $17.35 | 528,640 | — | — |
| 2014-06-16 | $17.60 | $17.60 | 389,120 | — | — |
| 2014-06-13 | $18.05 | $18.05 | 293,440 | — | — |
| 2014-06-12 | $17.70 | $17.70 | 371,840 | — | — |
| 2014-06-11 | $18.10 | $18.10 | 254,740 | — | — |
| 2014-06-10 | $18.25 | $18.25 | 230,960 | — | — |
| 2014-06-09 | $18.25 | $18.25 | 318,860 | — | — |
| 2014-06-06 | $18.45 | $18.45 | 601,240 | — | — |
| 2014-06-05 | $18.05 | $18.05 | 381,440 | — | — |
| 2014-06-04 | $17.45 | $17.45 | 233,780 | — | — |
| 2014-06-03 | $17.40 | $17.40 | 262,300 | — | — |
| 2014-06-02 | $17.75 | $17.75 | 345,960 | — | — |
| 2014-05-30 | $18.35 | $18.35 | 467,840 | — | — |
| 2014-05-29 | $18.80 | $18.80 | 588,820 | — | — |
| 2014-05-28 | $18.65 | $18.65 | 551,920 | — | — |
| 2014-05-27 | $18.75 | $18.75 | 775,520 | — | — |
| 2014-05-23 | $18.15 | $18.15 | 667,320 | — | — |
| 2014-05-22 | $17.30 | $17.30 | 563,900 | — | — |
| 2014-05-21 | $16.80 | $16.80 | 407,860 | — | — |
| 2014-05-20 | $16.30 | $16.30 | 411,640 | — | — |
| 2014-05-19 | $16.40 | $16.40 | 186,980 | — | — |
| 2014-05-16 | $15.95 | $15.95 | 349,240 | — | — |
| 2014-05-15 | $16.10 | $16.10 | 399,020 | — | — |
| 2014-05-14 | $15.85 | $15.85 | 312,580 | — | — |
| 2014-05-13 | $16.55 | $16.55 | 343,360 | — | — |
| 2014-05-12 | $17.25 | $17.25 | 627,040 | — | — |
| 2014-05-09 | $16.65 | $16.65 | 601,680 | — | — |
| 2014-05-08 | $16.25 | $16.25 | 689,340 | — | — |
| 2014-05-07 | $16.10 | $16.10 | 476,540 | — | — |
| 2014-05-06 | $15.85 | $15.85 | 357,000 | — | — |
| 2014-05-05 | $16.05 | $16.05 | 383,340 | — | — |
| 2014-05-02 | $15.90 | $15.90 | 455,400 | — | — |
| 2014-05-01 | $16.25 | $16.25 | 656,040 | — | — |
| 2014-04-30 | $16.35 | $16.35 | 1,833,040 | — | — |
| 2014-04-29 | $15.15 | $15.15 | 1,056,080 | — | — |
| 2014-04-28 | $14.50 | $14.50 | 804,120 | — | — |
| 2014-04-25 | $15.35 | $15.35 | 742,920 | — | — |
| 2014-04-24 | $15.75 | $15.75 | 747,320 | — | — |
| 2014-04-23 | $15.75 | $15.75 | 496,600 | — | — |
| 2014-04-22 | $16.10 | $16.10 | 406,160 | — | — |
| 2014-04-21 | $15.95 | $15.95 | 454,280 | — | — |
| 2014-04-17 | $15.65 | $15.65 | 249,540 | — | — |
| 2014-04-16 | $15.45 | $15.45 | 358,300 | — | — |
| 2014-04-15 | $15.40 | $15.40 | 725,680 | — | — |
| 2014-04-14 | $15.45 | $15.45 | 347,700 | — | — |
| 2014-04-11 | $15.20 | $15.20 | 523,620 | — | — |
| 2014-04-10 | $15.90 | $15.90 | 400,240 | — | — |
| 2014-04-09 | $16.85 | $16.85 | 308,340 | — | — |
| 2014-04-08 | $16.30 | $16.30 | 515,960 | — | — |
| 2014-04-07 | $15.65 | $15.65 | 760,400 | — | — |
| 2014-04-04 | $16.15 | $16.15 | 786,420 | — | — |
| 2014-04-03 | $17.25 | $17.25 | 266,540 | — | — |
| 2014-04-02 | $17.65 | $17.65 | 284,680 | — | — |
| 2014-04-01 | $17.60 | $17.60 | 381,240 | — | — |
| 2014-03-31 | $16.85 | $16.85 | 565,340 | — | — |
| 2014-03-28 | $16.60 | $16.60 | 298,580 | — | — |
| 2014-03-27 | $16.60 | $16.60 | 616,020 | — | — |
| 2014-03-26 | $16.85 | $16.85 | 1,276,340 | — | — |
| 2014-03-25 | $17.60 | $17.60 | 602,400 | — | — |
| 2014-03-24 | $17.80 | $17.80 | 516,140 | — | — |
| 2014-03-21 | $17.65 | $17.65 | 3,906,680 | — | — |
| 2014-03-20 | $18.20 | $18.20 | 343,700 | — | — |
| 2014-03-19 | $18.10 | $18.10 | 249,480 | — | — |
| 2014-03-18 | $18.40 | $18.40 | 346,120 | — | — |
| 2014-03-17 | $18.10 | $18.10 | 951,040 | — | — |
| 2014-03-14 | $17.20 | $17.20 | 391,020 | — | — |
| 2014-03-13 | $17.20 | $17.20 | 673,680 | — | — |
| 2014-03-12 | $18.45 | $18.45 | 178,860 | — | — |
| 2014-03-11 | $18.25 | $18.25 | 305,000 | — | — |
| 2014-03-10 | $18.65 | $18.65 | 405,260 | — | — |
| 2014-03-07 | $19.20 | $19.20 | 144,620 | — | — |
| 2014-03-06 | $19.60 | $19.60 | 175,980 | — | — |
| 2014-03-05 | $19.45 | $19.45 | 199,760 | — | — |
| 2014-03-04 | $19.35 | $19.35 | 514,940 | — | — |
| 2014-03-03 | $19.00 | $19.00 | 229,660 | — | — |
| 2014-02-28 | $18.65 | $18.65 | 493,680 | — | — |
| 2014-02-27 | $19.35 | $19.35 | 266,860 | — | — |
| 2014-02-26 | $19.50 | $19.50 | 364,740 | — | — |
| 2014-02-25 | $18.95 | $18.95 | 349,300 | — | — |
| 2014-02-24 | $19.05 | $19.05 | 747,720 | — | — |
| 2014-02-21 | $18.80 | $18.80 | 898,760 | — | — |
| 2014-02-20 | $18.70 | $18.70 | 1,054,640 | — | — |
| 2014-02-19 | $17.15 | $17.15 | 703,660 | — | — |
| 2014-02-18 | $16.50 | $16.50 | 807,660 | — | — |
| 2014-02-14 | $15.85 | $15.85 | 174,060 | — | — |
| 2014-02-13 | $15.75 | $15.75 | 228,320 | — | — |
| 2014-02-12 | $15.60 | $15.60 | 132,080 | — | — |
| 2014-02-11 | $15.55 | $15.55 | 210,280 | — | — |
| 2014-02-10 | $15.20 | $15.20 | 149,320 | — | — |
| 2014-02-07 | $15.25 | $15.25 | 189,500 | — | — |
| 2014-02-06 | $15.00 | $15.00 | 225,720 | — | — |
| 2014-02-05 | $15.00 | $15.00 | 232,700 | — | — |
| 2014-02-04 | $15.25 | $15.25 | 325,200 | — | — |
| 2014-02-03 | $14.70 | $14.70 | 453,340 | — | — |
| 2014-01-31 | $15.00 | $15.00 | 330,580 | — | — |
| 2014-01-30 | $15.20 | $15.20 | 162,300 | — | — |
| 2014-01-29 | $15.20 | $15.20 | 222,700 | — | — |
| 2014-01-28 | $15.15 | $15.15 | 211,080 | — | — |
| 2014-01-27 | $14.90 | $14.90 | 449,260 | — | — |
| 2014-01-24 | $14.75 | $14.75 | 179,600 | — | — |
| 2014-01-23 | $15.25 | $15.25 | 133,100 | — | — |
| 2014-01-22 | $15.60 | $15.60 | 135,700 | — | — |
| 2014-01-21 | $15.60 | $15.60 | 201,060 | — | — |
| 2014-01-17 | $15.20 | $15.20 | 150,680 | — | — |
| 2014-01-16 | $15.45 | $15.45 | 186,360 | — | — |
| 2014-01-15 | $15.40 | $15.40 | 249,700 | — | — |
| 2014-01-14 | $14.60 | $14.60 | 108,060 | — | — |
| 2014-01-13 | $14.40 | $14.40 | 207,220 | — | — |
| 2014-01-10 | $14.30 | $14.30 | 174,740 | — | — |
| 2014-01-09 | $14.25 | $14.25 | 219,660 | — | — |
| 2014-01-08 | $14.45 | $14.45 | 346,640 | — | — |
| 2014-01-07 | $14.70 | $14.70 | 275,320 | — | — |
| 2014-01-06 | $15.10 | $15.10 | 202,380 | — | — |
| 2014-01-03 | $15.20 | $15.20 | 135,580 | — | — |
| 2014-01-02 | $15.40 | $15.40 | 176,820 | — | — |