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
- 1986-04-29 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 | $19.80 | $19.80 | 344,500 | — | — |
| 2014-12-30 | $19.47 | $19.47 | 212,600 | — | — |
| 2014-12-29 | $19.44 | $19.44 | 380,600 | — | — |
| 2014-12-26 | $20.24 | $20.24 | 166,000 | — | — |
| 2014-12-24 | $19.84 | $19.84 | 201,100 | — | — |
| 2014-12-23 | $19.45 | $19.45 | 558,600 | — | — |
| 2014-12-22 | $20.77 | $20.77 | 220,900 | — | — |
| 2014-12-19 | $21.42 | $21.42 | 811,200 | — | — |
| 2014-12-18 | $21.55 | $21.55 | 360,900 | — | — |
| 2014-12-17 | $20.92 | $20.92 | 299,200 | — | — |
| 2014-12-16 | $20.31 | $20.31 | 315,100 | — | — |
| 2014-12-15 | $19.93 | $19.93 | 731,900 | — | — |
| 2014-12-12 | $22.12 | $22.12 | 247,000 | — | — |
| 2014-12-11 | $22.35 | $22.35 | 220,400 | — | — |
| 2014-12-10 | $22.14 | $22.14 | 329,800 | — | — |
| 2014-12-09 | $23.58 | $23.58 | 244,700 | — | — |
| 2014-12-08 | $22.83 | $22.83 | 263,900 | — | — |
| 2014-12-05 | $22.39 | $22.39 | 187,700 | — | — |
| 2014-12-04 | $22.06 | $22.06 | 198,200 | — | — |
| 2014-12-03 | $22.05 | $22.05 | 253,000 | — | — |
| 2014-12-02 | $21.59 | $21.59 | 429,100 | — | — |
| 2014-12-01 | $21.31 | $21.31 | 451,500 | — | — |
| 2014-11-28 | $22.87 | $22.87 | 167,500 | — | — |
| 2014-11-26 | $23.17 | $23.17 | 249,000 | — | — |
| 2014-11-25 | $22.74 | $22.74 | 290,000 | — | — |
| 2014-11-24 | $22.88 | $22.88 | 336,000 | — | — |
| 2014-11-21 | $22.89 | $22.89 | 222,100 | — | — |
| 2014-11-20 | $22.87 | $22.87 | 143,200 | — | — |
| 2014-11-19 | $23.07 | $23.07 | 226,300 | — | — |
| 2014-11-18 | $23.17 | $23.17 | 257,800 | — | — |
| 2014-11-17 | $23.40 | $23.40 | 214,000 | — | — |
| 2014-11-14 | $23.30 | $23.30 | 212,500 | — | — |
| 2014-11-13 | $23.87 | $23.87 | 205,600 | — | — |
| 2014-11-12 | $23.89 | $23.89 | 168,100 | — | — |
| 2014-11-11 | $23.56 | $23.56 | 265,000 | — | — |
| 2014-11-10 | $23.58 | $23.58 | 284,500 | — | — |
| 2014-11-07 | $22.97 | $22.97 | 378,300 | — | — |
| 2014-11-06 | $23.35 | $23.35 | 861,800 | — | — |
| 2014-11-05 | $24.60 | $24.60 | 427,000 | — | — |
| 2014-11-04 | $25.11 | $25.11 | 398,700 | — | — |
| 2014-11-03 | $25.46 | $25.46 | 409,100 | — | — |
| 2014-10-31 | $25.22 | $25.22 | 530,400 | — | — |
| 2014-10-30 | $25.49 | $25.49 | 376,600 | — | — |
| 2014-10-29 | $24.73 | $24.73 | 521,200 | — | — |
| 2014-10-28 | $25.13 | $25.13 | 467,900 | — | — |
| 2014-10-27 | $24.18 | $24.18 | 227,200 | — | — |
| 2014-10-24 | $24.11 | $24.11 | 275,800 | — | — |
| 2014-10-23 | $23.98 | $23.98 | 331,800 | — | — |
| 2014-10-22 | $23.09 | $23.09 | 256,700 | — | — |
| 2014-10-21 | $22.72 | $22.72 | 296,700 | — | — |
| 2014-10-20 | $22.75 | $22.75 | 244,800 | — | — |
| 2014-10-17 | $22.50 | $22.50 | 526,200 | — | — |
| 2014-10-16 | $22.28 | $22.28 | 466,100 | — | — |
| 2014-10-15 | $21.33 | $21.33 | 609,200 | — | — |
| 2014-10-14 | $21.52 | $21.52 | 320,700 | — | — |
| 2014-10-13 | $21.28 | $21.28 | 433,700 | — | — |
| 2014-10-10 | $21.64 | $21.64 | 431,800 | — | — |
| 2014-10-09 | $21.50 | $21.50 | 377,300 | — | — |
| 2014-10-08 | $21.83 | $21.83 | 551,100 | — | — |
| 2014-10-07 | $20.71 | $20.71 | 548,400 | — | — |
| 2014-10-06 | $20.73 | $20.73 | 341,200 | — | — |
| 2014-10-03 | $20.78 | $20.78 | 279,200 | — | — |
| 2014-10-02 | $20.25 | $20.25 | 491,500 | — | — |
| 2014-10-01 | $20.80 | $20.80 | 558,200 | — | — |
| 2014-09-30 | $19.91 | $19.91 | 753,800 | — | — |
| 2014-09-29 | $20.10 | $20.10 | 369,800 | — | — |
| 2014-09-26 | $19.28 | $19.28 | 441,200 | — | — |
| 2014-09-25 | $19.34 | $19.34 | 655,600 | — | — |
| 2014-09-24 | $20.05 | $20.05 | 276,100 | — | — |
| 2014-09-23 | $19.66 | $19.66 | 337,800 | — | — |
| 2014-09-22 | $19.70 | $19.70 | 319,400 | — | — |
| 2014-09-19 | $19.71 | $19.71 | 803,200 | — | — |
| 2014-09-18 | $19.65 | $19.65 | 315,700 | — | — |
| 2014-09-17 | $19.57 | $19.57 | 279,600 | — | — |
| 2014-09-16 | $19.20 | $19.20 | 197,100 | — | — |
| 2014-09-15 | $18.58 | $18.58 | 306,400 | — | — |
| 2014-09-12 | $18.68 | $18.68 | 351,400 | — | — |
| 2014-09-11 | $19.19 | $19.19 | 226,800 | — | — |
| 2014-09-10 | $19.10 | $19.10 | 181,900 | — | — |
| 2014-09-09 | $18.69 | $18.69 | 191,400 | — | — |
| 2014-09-08 | $19.64 | $19.64 | 304,900 | — | — |
| 2014-09-05 | $18.75 | $18.75 | 335,700 | — | — |
| 2014-09-04 | $19.69 | $19.69 | 271,000 | — | — |
| 2014-09-03 | $20.38 | $20.38 | 1,055,700 | — | — |
| 2014-09-02 | $19.80 | $19.80 | 855,600 | — | — |
| 2014-08-29 | $19.06 | $19.06 | 264,900 | — | — |
| 2014-08-28 | $19.63 | $19.63 | 221,200 | — | — |
| 2014-08-27 | $20.20 | $20.20 | 204,300 | — | — |
| 2014-08-26 | $20.66 | $20.66 | 243,400 | — | — |
| 2014-08-25 | $20.69 | $20.69 | 308,200 | — | — |
| 2014-08-22 | $20.27 | $20.27 | 209,900 | — | — |
| 2014-08-21 | $20.37 | $20.37 | 347,600 | — | — |
| 2014-08-20 | $19.92 | $19.92 | 237,100 | — | — |
| 2014-08-19 | $20.37 | $20.37 | 329,400 | — | — |
| 2014-08-18 | $20.47 | $20.47 | 639,800 | — | — |
| 2014-08-15 | $19.18 | $19.18 | 480,600 | — | — |
| 2014-08-14 | $19.18 | $19.18 | 549,800 | — | — |
| 2014-08-13 | $20.31 | $20.31 | 508,900 | — | — |
| 2014-08-12 | $20.53 | $20.53 | 572,900 | — | — |
| 2014-08-11 | $22.34 | $22.34 | 441,600 | — | — |
| 2014-08-08 | $21.29 | $21.29 | 360,500 | — | — |
| 2014-08-07 | $21.21 | $21.21 | 204,200 | — | — |
| 2014-08-06 | $21.47 | $21.47 | 240,000 | — | — |
| 2014-08-05 | $21.23 | $21.23 | 339,300 | — | — |
| 2014-08-04 | $21.28 | $21.28 | 448,300 | — | — |
| 2014-08-01 | $21.13 | $21.13 | 360,200 | — | — |
| 2014-07-31 | $20.97 | $20.97 | 432,600 | — | — |
| 2014-07-30 | $22.41 | $22.41 | 222,400 | — | — |
| 2014-07-29 | $22.22 | $22.22 | 271,700 | — | — |
| 2014-07-28 | $22.06 | $22.06 | 336,000 | — | — |
| 2014-07-25 | $22.68 | $22.68 | 271,400 | — | — |
| 2014-07-24 | $23.00 | $23.00 | 282,200 | — | — |
| 2014-07-23 | $23.68 | $23.68 | 240,700 | — | — |
| 2014-07-22 | $23.49 | $23.49 | 270,900 | — | — |
| 2014-07-21 | $23.16 | $23.16 | 303,500 | — | — |
| 2014-07-18 | $23.20 | $23.20 | 404,600 | — | — |
| 2014-07-17 | $22.21 | $22.21 | 431,400 | — | — |
| 2014-07-16 | $22.74 | $22.74 | 328,600 | — | — |
| 2014-07-15 | $23.37 | $23.37 | 424,200 | — | — |
| 2014-07-14 | $24.50 | $24.50 | 383,200 | — | — |
| 2014-07-11 | $24.10 | $24.10 | 341,100 | — | — |
| 2014-07-10 | $23.77 | $23.77 | 494,300 | — | — |
| 2014-07-09 | $23.45 | $23.45 | 340,000 | — | — |
| 2014-07-08 | $22.72 | $22.72 | 907,100 | — | — |
| 2014-07-07 | $22.70 | $22.70 | 629,900 | — | — |
| 2014-07-03 | $23.78 | $23.78 | 239,100 | — | — |
| 2014-07-02 | $23.47 | $23.47 | 344,700 | — | — |
| 2014-07-01 | $23.85 | $23.85 | 640,400 | — | — |
| 2014-06-30 | $22.79 | $22.79 | 505,400 | — | — |
| 2014-06-27 | $22.64 | $22.64 | 677,600 | — | — |
| 2014-06-26 | $22.71 | $22.71 | 704,800 | — | — |
| 2014-06-25 | $22.01 | $22.01 | 358,000 | — | — |
| 2014-06-24 | $21.91 | $21.91 | 408,700 | — | — |
| 2014-06-23 | $21.60 | $21.60 | 696,800 | — | — |
| 2014-06-20 | $21.98 | $21.98 | 1,386,300 | — | — |
| 2014-06-19 | $20.76 | $20.76 | 183,600 | — | — |
| 2014-06-18 | $20.64 | $20.64 | 301,500 | — | — |
| 2014-06-17 | $20.32 | $20.32 | 420,500 | — | — |
| 2014-06-16 | $19.99 | $19.99 | 414,600 | — | — |
| 2014-06-13 | $19.76 | $19.76 | 417,800 | — | — |
| 2014-06-12 | $19.54 | $19.54 | 359,200 | — | — |
| 2014-06-11 | $19.82 | $19.82 | 446,900 | — | — |
| 2014-06-10 | $20.37 | $20.37 | 562,000 | — | — |
| 2014-06-09 | $20.03 | $20.03 | 763,900 | — | — |
| 2014-06-06 | $20.41 | $20.41 | 479,800 | — | — |
| 2014-06-05 | $20.30 | $20.30 | 643,900 | — | — |
| 2014-06-04 | $20.48 | $20.48 | 910,400 | — | — |
| 2014-06-03 | $19.16 | $19.16 | 632,100 | — | — |
| 2014-06-02 | $19.16 | $19.16 | 550,600 | — | — |
| 2014-05-30 | $19.24 | $19.24 | 658,200 | — | — |
| 2014-05-29 | $19.37 | $19.37 | 450,700 | — | — |
| 2014-05-28 | $18.51 | $18.51 | 345,900 | — | — |
| 2014-05-27 | $19.00 | $19.00 | 493,500 | — | — |
| 2014-05-23 | $19.08 | $19.08 | 316,000 | — | — |
| 2014-05-22 | $19.06 | $19.06 | 535,900 | — | — |
| 2014-05-21 | $18.58 | $18.58 | 290,600 | — | — |
| 2014-05-20 | $18.15 | $18.15 | 458,300 | — | — |
| 2014-05-19 | $18.21 | $18.21 | 339,100 | — | — |
| 2014-05-16 | $17.72 | $17.72 | 590,200 | — | — |
| 2014-05-15 | $18.12 | $18.12 | 621,200 | — | — |
| 2014-05-14 | $17.98 | $17.98 | 431,200 | — | — |
| 2014-05-13 | $18.15 | $18.15 | 795,000 | — | — |
| 2014-05-12 | $18.54 | $18.54 | 913,500 | — | — |
| 2014-05-09 | $17.83 | $17.83 | 573,600 | — | — |
| 2014-05-08 | $17.29 | $17.29 | 1,313,100 | — | — |
| 2014-05-07 | $16.98 | $16.98 | 598,700 | — | — |
| 2014-05-06 | $16.33 | $16.33 | 493,800 | — | — |
| 2014-05-05 | $16.55 | $16.55 | 549,000 | — | — |
| 2014-05-02 | $16.30 | $16.30 | 455,800 | — | — |
| 2014-05-01 | $15.68 | $15.68 | 485,300 | — | — |
| 2014-04-30 | $15.85 | $15.85 | 557,400 | — | — |
| 2014-04-29 | $15.98 | $15.98 | 626,700 | — | — |
| 2014-04-28 | $15.84 | $15.84 | 501,700 | — | — |
| 2014-04-25 | $15.61 | $15.61 | 405,100 | — | — |
| 2014-04-24 | $15.66 | $15.66 | 451,800 | — | — |
| 2014-04-23 | $15.84 | $15.84 | 455,300 | — | — |
| 2014-04-22 | $15.99 | $15.99 | 806,600 | — | — |
| 2014-04-21 | $15.66 | $15.66 | 900,700 | — | — |
| 2014-04-17 | $15.84 | $15.84 | 5,367,300 | — | — |
| 2014-04-16 | $15.40 | $15.40 | 1,215,000 | — | — |
| 2014-04-15 | $14.37 | $14.37 | 857,400 | — | — |
| 2014-04-14 | $13.67 | $13.67 | 569,000 | — | — |
| 2014-04-11 | $13.65 | $13.65 | 636,500 | — | — |
| 2014-04-10 | $13.68 | $13.68 | 712,300 | — | — |
| 2014-04-09 | $14.25 | $14.25 | 482,600 | — | — |
| 2014-04-08 | $13.55 | $13.55 | 749,800 | — | — |
| 2014-04-07 | $14.10 | $14.10 | 1,116,100 | — | — |
| 2014-04-04 | $13.26 | $13.26 | 573,500 | — | — |
| 2014-04-03 | $13.16 | $13.16 | 473,900 | — | — |
| 2014-04-02 | $13.57 | $13.57 | 375,200 | — | — |
| 2014-04-01 | $13.55 | $13.55 | 530,600 | — | — |
| 2014-03-31 | $12.86 | $12.86 | 588,500 | — | — |
| 2014-03-28 | $12.48 | $12.48 | 572,100 | — | — |
| 2014-03-27 | $12.82 | $12.82 | 823,100 | — | — |
| 2014-03-26 | $12.95 | $12.95 | 639,900 | — | — |
| 2014-03-25 | $13.47 | $13.47 | 627,000 | — | — |
| 2014-03-24 | $13.95 | $13.95 | 612,400 | — | — |
| 2014-03-21 | $14.92 | $14.92 | 1,485,300 | — | — |
| 2014-03-20 | $15.57 | $15.57 | 270,300 | — | — |
| 2014-03-19 | $15.45 | $15.45 | 209,800 | — | — |
| 2014-03-18 | $15.53 | $15.53 | 593,300 | — | — |
| 2014-03-17 | $14.73 | $14.73 | 339,700 | — | — |
| 2014-03-14 | $14.98 | $14.98 | 298,300 | — | — |
| 2014-03-13 | $14.92 | $14.92 | 492,800 | — | — |
| 2014-03-12 | $15.14 | $15.14 | 354,100 | — | — |
| 2014-03-11 | $14.92 | $14.92 | 792,800 | — | — |
| 2014-03-10 | $14.21 | $14.21 | 506,100 | — | — |
| 2014-03-07 | $14.12 | $14.12 | 494,300 | — | — |
| 2014-03-06 | $14.17 | $14.17 | 2,263,500 | — | — |
| 2014-03-05 | $15.49 | $15.49 | 555,600 | — | — |
| 2014-03-04 | $15.13 | $15.13 | 484,900 | — | — |
| 2014-03-03 | $15.02 | $15.02 | 556,800 | — | — |
| 2014-02-28 | $14.97 | $14.97 | 697,500 | — | — |
| 2014-02-27 | $15.91 | $15.91 | 354,100 | — | — |
| 2014-02-26 | $16.34 | $16.34 | 337,000 | — | — |
| 2014-02-25 | $16.57 | $16.57 | 409,100 | — | — |
| 2014-02-24 | $16.43 | $16.43 | 498,700 | — | — |
| 2014-02-21 | $16.22 | $16.22 | 424,300 | — | — |
| 2014-02-20 | $16.00 | $16.00 | 272,900 | — | — |
| 2014-02-19 | $15.55 | $15.55 | 340,500 | — | — |
| 2014-02-18 | $16.07 | $16.07 | 539,200 | — | — |
| 2014-02-14 | $15.86 | $15.86 | 476,600 | — | — |
| 2014-02-13 | $15.09 | $15.09 | 221,500 | — | — |
| 2014-02-12 | $14.59 | $14.59 | 248,000 | — | — |
| 2014-02-11 | $14.78 | $14.78 | 250,700 | — | — |
| 2014-02-10 | $14.70 | $14.70 | 296,600 | — | — |
| 2014-02-07 | $14.83 | $14.83 | 464,800 | — | — |
| 2014-02-06 | $13.85 | $13.85 | 326,100 | — | — |
| 2014-02-05 | $14.03 | $14.03 | 530,800 | — | — |
| 2014-02-04 | $14.43 | $14.43 | 333,200 | — | — |
| 2014-02-03 | $14.63 | $14.63 | 579,800 | — | — |
| 2014-01-31 | $15.48 | $15.48 | 413,900 | — | — |
| 2014-01-30 | $15.82 | $15.82 | 894,600 | — | — |
| 2014-01-29 | $14.41 | $14.41 | 344,200 | — | — |
| 2014-01-28 | $14.49 | $14.49 | 715,400 | — | — |
| 2014-01-27 | $14.04 | $14.04 | 504,600 | — | — |
| 2014-01-24 | $14.28 | $14.28 | 776,700 | — | — |
| 2014-01-23 | $14.57 | $14.57 | 664,500 | — | — |
| 2014-01-22 | $14.13 | $14.13 | 906,100 | — | — |
| 2014-01-21 | $12.98 | $12.98 | 589,200 | — | — |
| 2014-01-17 | $12.65 | $12.65 | 192,900 | — | — |
| 2014-01-16 | $12.60 | $12.60 | 344,800 | — | — |
| 2014-01-15 | $12.30 | $12.30 | 299,100 | — | — |
| 2014-01-14 | $12.37 | $12.37 | 178,300 | — | — |
| 2014-01-13 | $12.34 | $12.34 | 348,100 | — | — |
| 2014-01-10 | $12.46 | $12.46 | 320,000 | — | — |
| 2014-01-09 | $12.30 | $12.30 | 645,400 | — | — |
| 2014-01-08 | $12.77 | $12.77 | 281,500 | — | — |
| 2014-01-07 | $12.86 | $12.86 | 323,100 | — | — |
| 2014-01-06 | $12.76 | $12.76 | 409,200 | — | — |
| 2014-01-03 | $12.77 | $12.77 | 368,600 | — | — |
| 2014-01-02 | $12.63 | $12.63 | 1,654,700 | — | — |