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
- 1999-09-30 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 | $22.02 | $22.02 | 355,700 | — | — |
| 2014-12-30 | $21.97 | $21.97 | 302,100 | — | — |
| 2014-12-29 | $21.80 | $21.80 | 358,800 | — | — |
| 2014-12-26 | $21.92 | $21.92 | 110,500 | — | — |
| 2014-12-24 | $22.18 | $22.18 | 421,500 | — | — |
| 2014-12-23 | $21.94 | $21.94 | 364,700 | — | — |
| 2014-12-22 | $21.90 | $21.90 | 293,000 | — | — |
| 2014-12-19 | $21.69 | $21.69 | 459,000 | — | — |
| 2014-12-18 | $22.02 | $22.02 | 449,200 | — | — |
| 2014-12-17 | $21.70 | $21.70 | 331,600 | — | — |
| 2014-12-16 | $21.51 | $21.51 | 683,800 | — | — |
| 2014-12-15 | $21.53 | $21.53 | 514,500 | — | — |
| 2014-12-12 | $22.26 | $22.26 | 463,900 | — | — |
| 2014-12-11 | $22.67 | $22.67 | 1,195,900 | — | — |
| 2014-12-10 | $21.85 | $21.85 | 729,000 | — | — |
| 2014-12-09 | $21.84 | $21.84 | 372,800 | — | — |
| 2014-12-08 | $21.97 | $21.97 | 632,400 | — | — |
| 2014-12-05 | $21.87 | $21.87 | 411,400 | — | — |
| 2014-12-04 | $22.03 | $22.03 | 1,560,000 | — | — |
| 2014-12-03 | $20.88 | $20.88 | 517,000 | — | — |
| 2014-12-02 | $20.79 | $20.79 | 448,200 | — | — |
| 2014-12-01 | $20.51 | $20.51 | 587,000 | — | — |
| 2014-11-28 | $20.26 | $20.26 | 146,700 | — | — |
| 2014-11-26 | $20.52 | $20.52 | 193,200 | — | — |
| 2014-11-25 | $20.38 | $20.38 | 200,700 | — | — |
| 2014-11-24 | $20.59 | $20.59 | 346,200 | — | — |
| 2014-11-21 | $20.15 | $20.15 | 277,400 | — | — |
| 2014-11-20 | $20.70 | $20.70 | 267,700 | — | — |
| 2014-11-19 | $20.90 | $20.90 | 500,600 | — | — |
| 2014-11-18 | $20.83 | $20.83 | 388,300 | — | — |
| 2014-11-17 | $20.47 | $20.47 | 443,500 | — | — |
| 2014-11-14 | $20.79 | $20.79 | 928,700 | — | — |
| 2014-11-13 | $20.32 | $20.32 | 1,114,000 | — | — |
| 2014-11-12 | $19.03 | $19.03 | 355,100 | — | — |
| 2014-11-11 | $18.97 | $18.97 | 518,900 | — | — |
| 2014-11-10 | $19.16 | $19.16 | 107,700 | — | — |
| 2014-11-07 | $19.07 | $19.07 | 176,200 | — | — |
| 2014-11-06 | $19.17 | $19.17 | 193,100 | — | — |
| 2014-11-05 | $19.10 | $19.10 | 239,500 | — | — |
| 2014-11-04 | $19.12 | $19.12 | 205,800 | — | — |
| 2014-11-03 | $19.30 | $19.30 | 754,600 | — | — |
| 2014-10-31 | $18.99 | $18.99 | 274,000 | — | — |
| 2014-10-30 | $18.81 | $18.81 | 358,200 | — | — |
| 2014-10-29 | $19.08 | $19.08 | 736,700 | — | — |
| 2014-10-28 | $18.77 | $18.77 | 1,116,900 | — | — |
| 2014-10-27 | $17.03 | $17.03 | 183,100 | — | — |
| 2014-10-24 | $17.01 | $17.01 | 115,900 | — | — |
| 2014-10-23 | $16.66 | $16.66 | 157,500 | — | — |
| 2014-10-22 | $16.40 | $16.40 | 76,400 | — | — |
| 2014-10-21 | $16.44 | $16.44 | 71,700 | — | — |
| 2014-10-20 | $16.39 | $16.39 | 59,600 | — | — |
| 2014-10-17 | $16.48 | $16.48 | 101,000 | — | — |
| 2014-10-16 | $16.14 | $16.14 | 155,000 | — | — |
| 2014-10-15 | $15.95 | $15.95 | 102,100 | — | — |
| 2014-10-14 | $15.91 | $15.91 | 110,300 | — | — |
| 2014-10-13 | $16.01 | $16.01 | 126,000 | — | — |
| 2014-10-10 | $16.25 | $16.25 | 243,600 | — | — |
| 2014-10-09 | $16.81 | $16.81 | 129,000 | — | — |
| 2014-10-08 | $17.09 | $17.09 | 176,600 | — | — |
| 2014-10-07 | $17.03 | $17.03 | 190,900 | — | — |
| 2014-10-06 | $17.30 | $17.30 | 180,100 | — | — |
| 2014-10-03 | $17.50 | $17.50 | 106,300 | — | — |
| 2014-10-02 | $17.42 | $17.42 | 159,500 | — | — |
| 2014-10-01 | $17.48 | $17.48 | 135,500 | — | — |
| 2014-09-30 | $17.66 | $17.66 | 131,500 | — | — |
| 2014-09-29 | $17.46 | $17.46 | 180,600 | — | — |
| 2014-09-26 | $17.50 | $17.50 | 67,600 | — | — |
| 2014-09-25 | $17.56 | $17.56 | 118,300 | — | — |
| 2014-09-24 | $17.85 | $17.85 | 108,700 | — | — |
| 2014-09-23 | $17.87 | $17.87 | 179,100 | — | — |
| 2014-09-22 | $17.75 | $17.75 | 211,700 | — | — |
| 2014-09-19 | $17.99 | $17.99 | 262,600 | — | — |
| 2014-09-18 | $17.77 | $17.77 | 199,300 | — | — |
| 2014-09-17 | $17.65 | $17.65 | 220,900 | — | — |
| 2014-09-16 | $17.63 | $17.63 | 271,700 | — | — |
| 2014-09-15 | $17.14 | $17.14 | 151,200 | — | — |
| 2014-09-12 | $17.18 | $17.18 | 128,500 | — | — |
| 2014-09-11 | $17.29 | $17.29 | 236,800 | — | — |
| 2014-09-10 | $17.00 | $17.00 | 50,400 | — | — |
| 2014-09-09 | $16.96 | $16.96 | 175,300 | — | — |
| 2014-09-08 | $17.03 | $17.03 | 76,900 | — | — |
| 2014-09-05 | $16.99 | $16.99 | 58,000 | — | — |
| 2014-09-04 | $17.02 | $17.02 | 93,500 | — | — |
| 2014-09-03 | $17.23 | $17.23 | 68,000 | — | — |
| 2014-09-02 | $17.27 | $17.27 | 59,300 | — | — |
| 2014-08-29 | $17.33 | $17.33 | 71,700 | — | — |
| 2014-08-28 | $17.21 | $17.21 | 88,200 | — | — |
| 2014-08-27 | $17.30 | $17.30 | 116,400 | — | — |
| 2014-08-26 | $17.30 | $17.30 | 157,000 | — | — |
| 2014-08-25 | $17.17 | $17.17 | 66,800 | — | — |
| 2014-08-22 | $17.21 | $17.21 | 46,200 | — | — |
| 2014-08-21 | $17.32 | $17.32 | 90,400 | — | — |
| 2014-08-20 | $17.30 | $17.30 | 146,900 | — | — |
| 2014-08-19 | $17.30 | $17.30 | 134,800 | — | — |
| 2014-08-18 | $17.25 | $17.25 | 539,300 | — | — |
| 2014-08-15 | $16.80 | $16.80 | 170,700 | — | — |
| 2014-08-14 | $16.73 | $16.73 | 249,600 | — | — |
| 2014-08-13 | $16.60 | $16.60 | 411,300 | — | — |
| 2014-08-12 | $16.63 | $16.63 | 295,000 | — | — |
| 2014-08-11 | $16.70 | $16.70 | 299,000 | — | — |
| 2014-08-08 | $16.56 | $16.56 | 100,300 | — | — |
| 2014-08-07 | $16.38 | $16.38 | 129,600 | — | — |
| 2014-08-06 | $16.36 | $16.36 | 159,900 | — | — |
| 2014-08-05 | $16.24 | $16.24 | 129,700 | — | — |
| 2014-08-04 | $16.48 | $16.48 | 259,100 | — | — |
| 2014-08-01 | $16.26 | $16.26 | 202,300 | — | — |
| 2014-07-31 | $16.39 | $16.39 | 134,200 | — | — |
| 2014-07-30 | $16.73 | $16.73 | 119,000 | — | — |
| 2014-07-29 | $16.70 | $16.70 | 151,700 | — | — |
| 2014-07-28 | $16.64 | $16.64 | 165,600 | — | — |
| 2014-07-25 | $16.56 | $16.56 | 272,600 | — | — |
| 2014-07-24 | $16.23 | $16.23 | 508,800 | — | — |
| 2014-07-23 | $16.31 | $16.31 | 277,200 | — | — |
| 2014-07-22 | $16.01 | $16.01 | 492,000 | — | — |
| 2014-07-21 | $15.99 | $15.99 | 159,900 | — | — |
| 2014-07-18 | $16.07 | $16.07 | 91,100 | — | — |
| 2014-07-17 | $15.99 | $15.99 | 89,900 | — | — |
| 2014-07-16 | $16.19 | $16.19 | 114,200 | — | — |
| 2014-07-15 | $16.28 | $16.28 | 129,600 | — | — |
| 2014-07-14 | $16.40 | $16.40 | 109,600 | — | — |
| 2014-07-11 | $16.17 | $16.17 | 94,000 | — | — |
| 2014-07-10 | $16.16 | $16.16 | 172,900 | — | — |
| 2014-07-09 | $16.05 | $16.05 | 264,400 | — | — |
| 2014-07-08 | $16.20 | $16.20 | 165,900 | — | — |
| 2014-07-07 | $16.57 | $16.57 | 221,700 | — | — |
| 2014-07-03 | $16.84 | $16.84 | 42,100 | — | — |
| 2014-07-02 | $16.87 | $16.87 | 42,400 | — | — |
| 2014-07-01 | $17.00 | $17.00 | 95,100 | — | — |
| 2014-06-30 | $16.87 | $16.87 | 219,500 | — | — |
| 2014-06-27 | $17.13 | $17.13 | 88,600 | — | — |
| 2014-06-26 | $16.82 | $16.82 | 106,600 | — | — |
| 2014-06-25 | $16.65 | $16.65 | 65,000 | — | — |
| 2014-06-24 | $16.75 | $16.75 | 107,500 | — | — |
| 2014-06-23 | $16.80 | $16.80 | 121,400 | — | — |
| 2014-06-20 | $17.01 | $17.01 | 95,300 | — | — |
| 2014-06-19 | $17.13 | $17.13 | 139,300 | — | — |
| 2014-06-18 | $17.41 | $17.41 | 160,700 | — | — |
| 2014-06-17 | $17.32 | $17.32 | 153,200 | — | — |
| 2014-06-16 | $17.06 | $17.06 | 54,800 | — | — |
| 2014-06-13 | $17.04 | $17.04 | 48,100 | — | — |
| 2014-06-12 | $16.99 | $16.99 | 96,800 | — | — |
| 2014-06-11 | $16.85 | $16.85 | 155,800 | — | — |
| 2014-06-10 | $17.07 | $17.07 | 115,400 | — | — |
| 2014-06-09 | $17.30 | $17.30 | 201,200 | — | — |
| 2014-06-06 | $17.00 | $17.00 | 116,400 | — | — |
| 2014-06-05 | $16.90 | $16.90 | 267,000 | — | — |
| 2014-06-04 | $16.62 | $16.62 | 63,900 | — | — |
| 2014-06-03 | $16.59 | $16.59 | 140,200 | — | — |
| 2014-06-02 | $16.77 | $16.77 | 86,200 | — | — |
| 2014-05-30 | $16.92 | $16.92 | 75,900 | — | — |
| 2014-05-29 | $17.02 | $17.02 | 71,400 | — | — |
| 2014-05-28 | $17.16 | $17.16 | 100,100 | — | — |
| 2014-05-27 | $17.31 | $17.31 | 189,100 | — | — |
| 2014-05-23 | $17.19 | $17.19 | 119,900 | — | — |
| 2014-05-22 | $17.02 | $17.02 | 168,000 | — | — |
| 2014-05-21 | $16.65 | $16.65 | 64,500 | — | — |
| 2014-05-20 | $16.68 | $16.68 | 77,500 | — | — |
| 2014-05-19 | $16.75 | $16.75 | 66,700 | — | — |
| 2014-05-16 | $16.54 | $16.54 | 77,500 | — | — |
| 2014-05-15 | $16.44 | $16.44 | 115,900 | — | — |
| 2014-05-14 | $16.30 | $16.30 | 114,300 | — | — |
| 2014-05-13 | $16.61 | $16.61 | 126,700 | — | — |
| 2014-05-12 | $16.61 | $16.61 | 110,200 | — | — |
| 2014-05-09 | $16.32 | $16.32 | 423,300 | — | — |
| 2014-05-08 | $16.12 | $16.12 | 191,500 | — | — |
| 2014-05-07 | $16.14 | $16.14 | 117,500 | — | — |
| 2014-05-06 | $16.04 | $16.04 | 163,500 | — | — |
| 2014-05-05 | $16.37 | $16.37 | 80,900 | — | — |
| 2014-05-02 | $16.28 | $16.28 | 158,600 | — | — |
| 2014-05-01 | $16.57 | $16.57 | 348,600 | — | — |
| 2014-04-30 | $16.53 | $16.53 | 322,700 | — | — |
| 2014-04-29 | $16.56 | $16.56 | 308,300 | — | — |
| 2014-04-28 | $16.07 | $16.07 | 152,500 | — | — |
| 2014-04-25 | $16.44 | $16.44 | 135,500 | — | — |
| 2014-04-24 | $16.73 | $16.73 | 120,800 | — | — |
| 2014-04-23 | $16.87 | $16.87 | 106,700 | — | — |
| 2014-04-22 | $17.19 | $17.19 | 91,400 | — | — |
| 2014-04-21 | $17.02 | $17.02 | 71,200 | — | — |
| 2014-04-17 | $16.89 | $16.89 | 71,700 | — | — |
| 2014-04-16 | $16.83 | $16.83 | 78,900 | — | — |
| 2014-04-15 | $16.64 | $16.64 | 253,900 | — | — |
| 2014-04-14 | $16.57 | $16.57 | 104,400 | — | — |
| 2014-04-11 | $16.57 | $16.57 | 177,400 | — | — |
| 2014-04-10 | $16.98 | $16.98 | 738,900 | — | — |
| 2014-04-09 | $17.45 | $17.45 | 102,200 | — | — |
| 2014-04-08 | $17.16 | $17.16 | 189,700 | — | — |
| 2014-04-07 | $17.16 | $17.16 | 227,000 | — | — |
| 2014-04-04 | $17.63 | $17.63 | 148,600 | — | — |
| 2014-04-03 | $18.05 | $18.05 | 144,200 | — | — |
| 2014-04-02 | $18.21 | $18.21 | 249,700 | — | — |
| 2014-04-01 | $17.88 | $17.88 | 144,600 | — | — |
| 2014-03-31 | $17.68 | $17.68 | 232,400 | — | — |
| 2014-03-28 | $17.37 | $17.37 | 269,500 | — | — |
| 2014-03-27 | $17.34 | $17.34 | 312,400 | — | — |
| 2014-03-26 | $17.40 | $17.40 | 404,800 | — | — |
| 2014-03-25 | $18.07 | $18.07 | 469,700 | — | — |
| 2014-03-24 | $18.15 | $18.15 | 475,600 | — | — |
| 2014-03-21 | $18.18 | $18.18 | 327,000 | — | — |
| 2014-03-20 | $17.97 | $17.97 | 134,700 | — | — |
| 2014-03-19 | $17.88 | $17.88 | 237,300 | — | — |
| 2014-03-18 | $18.04 | $18.04 | 332,300 | — | — |
| 2014-03-17 | $17.47 | $17.47 | 257,500 | — | — |
| 2014-03-14 | $17.12 | $17.12 | 514,300 | — | — |
| 2014-03-13 | $16.62 | $16.62 | 196,800 | — | — |
| 2014-03-12 | $16.98 | $16.98 | 172,300 | — | — |
| 2014-03-11 | $17.21 | $17.21 | 176,800 | — | — |
| 2014-03-10 | $17.26 | $17.26 | 154,600 | — | — |
| 2014-03-07 | $17.25 | $17.25 | 144,300 | — | — |
| 2014-03-06 | $17.44 | $17.44 | 123,800 | — | — |
| 2014-03-05 | $17.54 | $17.54 | 154,700 | — | — |
| 2014-03-04 | $17.50 | $17.50 | 196,700 | — | — |
| 2014-03-03 | $17.37 | $17.37 | 258,600 | — | — |
| 2014-02-28 | $17.56 | $17.56 | 267,300 | — | — |
| 2014-02-27 | $17.54 | $17.54 | 513,500 | — | — |
| 2014-02-26 | $17.06 | $17.06 | 313,100 | — | — |
| 2014-02-25 | $16.80 | $16.80 | 250,800 | — | — |
| 2014-02-24 | $16.53 | $16.53 | 169,100 | — | — |
| 2014-02-21 | $16.48 | $16.48 | 150,800 | — | — |
| 2014-02-20 | $16.46 | $16.46 | 204,300 | — | — |
| 2014-02-19 | $16.48 | $16.48 | 187,200 | — | — |
| 2014-02-18 | $16.49 | $16.49 | 387,700 | — | — |
| 2014-02-14 | $16.60 | $16.60 | 225,000 | — | — |
| 2014-02-13 | $16.77 | $16.77 | 397,100 | — | — |
| 2014-02-12 | $16.60 | $16.60 | 105,100 | — | — |
| 2014-02-11 | $16.68 | $16.68 | 293,400 | — | — |
| 2014-02-10 | $16.62 | $16.62 | 369,800 | — | — |
| 2014-02-07 | $16.64 | $16.64 | 125,900 | — | — |
| 2014-02-06 | $16.63 | $16.63 | 156,700 | — | — |
| 2014-02-05 | $16.46 | $16.46 | 152,900 | — | — |
| 2014-02-04 | $16.57 | $16.57 | 199,300 | — | — |
| 2014-02-03 | $16.40 | $16.40 | 261,400 | — | — |
| 2014-01-31 | $16.92 | $16.92 | 300,000 | — | — |
| 2014-01-30 | $17.17 | $17.17 | 552,300 | — | — |
| 2014-01-29 | $16.77 | $16.77 | 793,400 | — | — |
| 2014-01-28 | $17.55 | $17.55 | 710,100 | — | — |
| 2014-01-27 | $17.64 | $17.64 | 728,800 | — | — |
| 2014-01-24 | $17.98 | $17.98 | 451,400 | — | — |
| 2014-01-23 | $18.35 | $18.35 | 295,000 | — | — |
| 2014-01-22 | $18.49 | $18.49 | 244,100 | — | — |
| 2014-01-21 | $18.75 | $18.75 | 262,300 | — | — |
| 2014-01-17 | $18.80 | $18.80 | 295,800 | — | — |
| 2014-01-16 | $18.78 | $18.78 | 219,500 | — | — |
| 2014-01-15 | $18.82 | $18.82 | 374,200 | — | — |
| 2014-01-14 | $18.62 | $18.62 | 209,300 | — | — |
| 2014-01-13 | $18.54 | $18.54 | 210,000 | — | — |
| 2014-01-10 | $18.45 | $18.45 | 329,400 | — | — |
| 2014-01-09 | $18.76 | $18.76 | 314,500 | — | — |
| 2014-01-08 | $19.08 | $19.08 | 459,000 | — | — |
| 2014-01-07 | $19.22 | $19.22 | 711,700 | — | — |
| 2014-01-06 | $18.97 | $18.97 | 1,653,300 | — | — |
| 2014-01-03 | $17.66 | $17.66 | 215,100 | — | — |
| 2014-01-02 | $17.82 | $17.82 | 454,000 | — | — |