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
- 2011-07-21 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 | $19.34 | $19.39 | 235,200 | — | — |
| 2014-12-30 | $19.53 | $19.58 | 193,100 | — | — |
| 2014-12-29 | $19.76 | $19.81 | 279,000 | — | — |
| 2014-12-26 | $19.37 | $19.42 | 262,700 | — | — |
| 2014-12-24 | $19.43 | $19.48 | 178,900 | — | — |
| 2014-12-23 | $19.58 | $19.63 | 484,500 | — | — |
| 2014-12-22 | $18.74 | $18.79 | 425,900 | — | — |
| 2014-12-19 | $19.05 | $19.10 | 1,779,400 | — | — |
| 2014-12-18 | $18.03 | $18.08 | 706,000 | — | — |
| 2014-12-17 | $18.39 | $18.44 | 523,300 | — | — |
| 2014-12-16 | $18.07 | $18.12 | 471,000 | — | — |
| 2014-12-15 | $17.93 | $17.98 | 657,400 | — | — |
| 2014-12-12 | $18.80 | $18.85 | 474,200 | — | — |
| 2014-12-11 | $18.98 | $19.03 | 769,000 | — | — |
| 2014-12-10 | $19.04 | $19.09 | 796,700 | — | — |
| 2014-12-09 | $19.89 | $19.94 | 831,200 | — | — |
| 2014-12-08 | $19.02 | $19.07 | 491,800 | — | — |
| 2014-12-05 | $19.32 | $19.37 | 371,700 | — | — |
| 2014-12-04 | $19.16 | $19.21 | 875,900 | — | — |
| 2014-12-03 | $19.41 | $19.46 | 668,300 | — | — |
| 2014-12-02 | $19.50 | $19.55 | 383,200 | — | — |
| 2014-12-01 | $19.29 | $19.34 | 475,900 | — | — |
| 2014-11-28 | $20.33 | $20.38 | 252,200 | — | — |
| 2014-11-26 | $20.74 | $20.79 | 333,600 | — | — |
| 2014-11-25 | $20.82 | $20.87 | 714,600 | — | — |
| 2014-11-24 | $21.09 | $21.14 | 464,000 | — | — |
| 2014-11-21 | $21.51 | $21.57 | 322,300 | — | — |
| 2014-11-20 | $21.51 | $21.57 | 928,200 | — | — |
| 2014-11-19 | $21.49 | $21.55 | 247,800 | — | — |
| 2014-11-18 | $22.19 | $22.25 | 297,200 | — | — |
| 2014-11-17 | $22.49 | $22.55 | 242,100 | — | — |
| 2014-11-14 | $22.69 | $22.75 | 311,900 | — | — |
| 2014-11-13 | $22.64 | $22.70 | 272,900 | — | — |
| 2014-11-12 | $22.91 | $22.97 | 283,500 | — | — |
| 2014-11-11 | $22.80 | $22.80 | 407,800 | — | — |
| 2014-11-10 | $23.37 | $23.37 | 299,900 | — | — |
| 2014-11-07 | $23.67 | $23.67 | 490,500 | — | — |
| 2014-11-06 | $23.56 | $23.56 | 292,700 | — | — |
| 2014-11-05 | $23.59 | $23.59 | 369,900 | — | — |
| 2014-11-04 | $23.60 | $23.60 | 338,100 | — | — |
| 2014-11-03 | $23.62 | $23.62 | 543,100 | — | — |
| 2014-10-31 | $23.90 | $23.90 | 665,100 | — | — |
| 2014-10-30 | $23.65 | $23.65 | 302,400 | — | — |
| 2014-10-29 | $23.50 | $23.50 | 335,200 | — | — |
| 2014-10-28 | $23.57 | $23.57 | 841,800 | — | — |
| 2014-10-27 | $22.45 | $22.45 | 594,600 | — | — |
| 2014-10-24 | $22.19 | $22.19 | 476,900 | — | — |
| 2014-10-23 | $21.14 | $21.14 | 668,600 | — | — |
| 2014-10-22 | $20.86 | $20.86 | 303,100 | — | — |
| 2014-10-21 | $21.35 | $21.35 | 247,100 | — | — |
| 2014-10-20 | $20.87 | $20.87 | 304,500 | — | — |
| 2014-10-17 | $20.64 | $20.64 | 509,900 | — | — |
| 2014-10-16 | $21.04 | $21.04 | 521,800 | — | — |
| 2014-10-15 | $19.97 | $19.97 | 956,000 | — | — |
| 2014-10-14 | $20.16 | $20.16 | 596,700 | — | — |
| 2014-10-13 | $20.56 | $20.56 | 502,200 | — | — |
| 2014-10-10 | $20.76 | $20.76 | 535,300 | — | — |
| 2014-10-09 | $20.66 | $20.66 | 934,500 | — | — |
| 2014-10-08 | $22.26 | $22.26 | 644,300 | — | — |
| 2014-10-07 | $21.71 | $21.71 | 400,600 | — | — |
| 2014-10-06 | $21.79 | $21.79 | 318,500 | — | — |
| 2014-10-03 | $21.66 | $21.66 | 362,100 | — | — |
| 2014-10-02 | $21.90 | $21.90 | 338,200 | — | — |
| 2014-10-01 | $21.92 | $21.92 | 599,300 | — | — |
| 2014-09-30 | $22.45 | $22.45 | 728,100 | — | — |
| 2014-09-29 | $22.72 | $22.72 | 395,700 | — | — |
| 2014-09-26 | $22.71 | $22.71 | 539,700 | — | — |
| 2014-09-25 | $23.01 | $23.01 | 546,000 | — | — |
| 2014-09-24 | $23.06 | $23.06 | 667,500 | — | — |
| 2014-09-23 | $22.96 | $22.96 | 444,900 | — | — |
| 2014-09-22 | $23.28 | $23.28 | 453,700 | — | — |
| 2014-09-19 | $23.59 | $23.59 | 742,200 | — | — |
| 2014-09-18 | $23.43 | $23.43 | 374,500 | — | — |
| 2014-09-17 | $23.25 | $23.25 | 634,200 | — | — |
| 2014-09-16 | $22.98 | $22.98 | 471,400 | — | — |
| 2014-09-15 | $22.89 | $22.89 | 418,900 | — | — |
| 2014-09-12 | $23.07 | $23.07 | 405,800 | — | — |
| 2014-09-11 | $23.25 | $23.25 | 316,700 | — | — |
| 2014-09-10 | $23.19 | $23.19 | 396,800 | — | — |
| 2014-09-09 | $23.31 | $23.31 | 423,300 | — | — |
| 2014-09-08 | $23.56 | $23.56 | 374,500 | — | — |
| 2014-09-05 | $23.74 | $23.74 | 249,000 | — | — |
| 2014-09-04 | $23.70 | $23.70 | 229,800 | — | — |
| 2014-09-03 | $23.85 | $23.85 | 184,000 | — | — |
| 2014-09-02 | $23.89 | $23.89 | 227,100 | — | — |
| 2014-08-29 | $24.01 | $24.01 | 250,500 | — | — |
| 2014-08-28 | $23.75 | $23.75 | 274,700 | — | — |
| 2014-08-27 | $24.08 | $24.08 | 249,100 | — | — |
| 2014-08-26 | $23.95 | $23.95 | 240,900 | — | — |
| 2014-08-25 | $23.44 | $23.44 | 166,500 | — | — |
| 2014-08-22 | $23.70 | $23.70 | 257,700 | — | — |
| 2014-08-21 | $23.62 | $23.62 | 294,200 | — | — |
| 2014-08-20 | $23.65 | $23.65 | 694,900 | — | — |
| 2014-08-19 | $24.39 | $24.39 | 374,400 | — | — |
| 2014-08-18 | $24.42 | $24.42 | 369,800 | — | — |
| 2014-08-15 | $24.18 | $24.18 | 414,600 | — | — |
| 2014-08-14 | $24.19 | $24.19 | 361,900 | — | — |
| 2014-08-13 | $24.21 | $24.21 | 493,300 | — | — |
| 2014-08-12 | $24.25 | $24.25 | 337,800 | — | — |
| 2014-08-11 | $24.20 | $24.20 | 432,700 | — | — |
| 2014-08-08 | $24.03 | $24.03 | 712,500 | — | — |
| 2014-08-07 | $23.87 | $23.87 | 598,400 | — | — |
| 2014-08-06 | $23.83 | $23.83 | 718,200 | — | — |
| 2014-08-05 | $23.38 | $23.38 | 402,000 | — | — |
| 2014-08-04 | $23.47 | $23.47 | 410,400 | — | — |
| 2014-08-01 | $23.01 | $23.01 | 461,300 | — | — |
| 2014-07-31 | $22.83 | $22.83 | 364,100 | — | — |
| 2014-07-30 | $23.16 | $23.16 | 438,000 | — | — |
| 2014-07-29 | $23.20 | $23.20 | 448,900 | — | — |
| 2014-07-28 | $22.89 | $22.89 | 374,400 | — | — |
| 2014-07-25 | $23.29 | $23.29 | 726,600 | — | — |
| 2014-07-24 | $22.90 | $22.90 | 1,135,300 | — | — |
| 2014-07-23 | $21.77 | $21.77 | 376,300 | — | — |
| 2014-07-22 | $21.94 | $21.94 | 272,500 | — | — |
| 2014-07-21 | $21.90 | $21.90 | 356,400 | — | — |
| 2014-07-18 | $21.98 | $21.98 | 328,700 | — | — |
| 2014-07-17 | $21.79 | $21.79 | 491,200 | — | — |
| 2014-07-16 | $22.00 | $22.00 | 263,800 | — | — |
| 2014-07-15 | $21.89 | $21.89 | 365,500 | — | — |
| 2014-07-14 | $21.83 | $21.83 | 392,700 | — | — |
| 2014-07-11 | $21.41 | $21.41 | 435,300 | — | — |
| 2014-07-10 | $21.70 | $21.70 | 588,600 | — | — |
| 2014-07-09 | $21.98 | $21.98 | 468,800 | — | — |
| 2014-07-08 | $22.30 | $22.30 | 541,400 | — | — |
| 2014-07-07 | $22.22 | $22.22 | 494,800 | — | — |
| 2014-07-03 | $22.52 | $22.52 | 329,400 | — | — |
| 2014-07-02 | $22.21 | $22.21 | 423,500 | — | — |
| 2014-07-01 | $21.96 | $21.96 | 723,300 | — | — |
| 2014-06-30 | $21.50 | $21.50 | 413,400 | — | — |
| 2014-06-27 | $21.32 | $21.32 | 1,805,100 | — | — |
| 2014-06-26 | $20.56 | $20.56 | 447,400 | — | — |
| 2014-06-25 | $20.75 | $20.75 | 566,800 | — | — |
| 2014-06-24 | $20.57 | $20.57 | 731,300 | — | — |
| 2014-06-23 | $20.93 | $20.93 | 713,600 | — | — |
| 2014-06-20 | $20.97 | $20.97 | 797,400 | — | — |
| 2014-06-19 | $21.18 | $21.18 | 1,073,900 | — | — |
| 2014-06-18 | $20.48 | $20.48 | 397,000 | — | — |
| 2014-06-17 | $20.51 | $20.51 | 419,700 | — | — |
| 2014-06-16 | $20.44 | $20.44 | 270,700 | — | — |
| 2014-06-13 | $20.24 | $20.24 | 385,300 | — | — |
| 2014-06-12 | $20.21 | $20.21 | 1,472,800 | — | — |
| 2014-06-11 | $20.26 | $20.26 | 472,800 | — | — |
| 2014-06-10 | $20.28 | $20.28 | 640,500 | — | — |
| 2014-06-09 | $20.37 | $20.37 | 497,500 | — | — |
| 2014-06-06 | $20.50 | $20.50 | 733,900 | — | — |
| 2014-06-05 | $20.94 | $20.94 | 345,900 | — | — |
| 2014-06-04 | $20.29 | $20.29 | 377,900 | — | — |
| 2014-06-03 | $20.15 | $20.15 | 403,100 | — | — |
| 2014-06-02 | $20.42 | $20.42 | 447,400 | — | — |
| 2014-05-30 | $20.08 | $20.08 | 341,200 | — | — |
| 2014-05-29 | $20.22 | $20.22 | 299,600 | — | — |
| 2014-05-28 | $20.15 | $20.15 | 447,200 | — | — |
| 2014-05-27 | $20.16 | $20.16 | 222,500 | — | — |
| 2014-05-23 | $20.10 | $20.10 | 294,900 | — | — |
| 2014-05-22 | $20.06 | $20.06 | 280,300 | — | — |
| 2014-05-21 | $20.12 | $20.12 | 388,600 | — | — |
| 2014-05-20 | $19.95 | $19.95 | 713,400 | — | — |
| 2014-05-19 | $20.54 | $20.54 | 252,400 | — | — |
| 2014-05-16 | $20.41 | $20.41 | 553,500 | — | — |
| 2014-05-15 | $20.28 | $20.28 | 646,000 | — | — |
| 2014-05-14 | $19.98 | $19.98 | 293,600 | — | — |
| 2014-05-13 | $20.59 | $20.59 | 400,000 | — | — |
| 2014-05-12 | $20.88 | $20.88 | 474,900 | — | — |
| 2014-05-09 | $20.30 | $20.30 | 325,000 | — | — |
| 2014-05-08 | $19.89 | $19.89 | 301,900 | — | — |
| 2014-05-07 | $20.05 | $20.05 | 485,200 | — | — |
| 2014-05-06 | $20.22 | $20.22 | 395,800 | — | — |
| 2014-05-05 | $20.59 | $20.59 | 352,500 | — | — |
| 2014-05-02 | $20.38 | $20.38 | 607,100 | — | — |
| 2014-05-01 | $20.76 | $20.76 | 357,300 | — | — |
| 2014-04-30 | $20.87 | $20.87 | 512,400 | — | — |
| 2014-04-29 | $21.00 | $21.00 | 326,200 | — | — |
| 2014-04-28 | $20.88 | $20.88 | 804,400 | — | — |
| 2014-04-25 | $20.74 | $20.74 | 820,100 | — | — |
| 2014-04-24 | $21.72 | $21.72 | 682,300 | — | — |
| 2014-04-23 | $21.94 | $21.94 | 842,800 | — | — |
| 2014-04-22 | $21.99 | $21.99 | 386,600 | — | — |
| 2014-04-21 | $21.84 | $21.84 | 277,400 | — | — |
| 2014-04-17 | $21.90 | $21.90 | 314,400 | — | — |
| 2014-04-16 | $21.94 | $21.94 | 167,200 | — | — |
| 2014-04-15 | $21.81 | $21.81 | 405,900 | — | — |
| 2014-04-14 | $21.83 | $21.83 | 252,800 | — | — |
| 2014-04-11 | $21.75 | $21.75 | 572,700 | — | — |
| 2014-04-10 | $22.40 | $22.40 | 338,600 | — | — |
| 2014-04-09 | $22.94 | $22.94 | 204,600 | — | — |
| 2014-04-08 | $23.00 | $23.00 | 338,300 | — | — |
| 2014-04-07 | $22.84 | $22.84 | 565,000 | — | — |
| 2014-04-04 | $23.30 | $23.30 | 453,500 | — | — |
| 2014-04-03 | $23.32 | $23.32 | 340,100 | — | — |
| 2014-04-02 | $23.61 | $23.61 | 276,400 | — | — |
| 2014-04-01 | $23.41 | $23.41 | 391,900 | — | — |
| 2014-03-31 | $22.84 | $22.84 | 322,400 | — | — |
| 2014-03-28 | $22.75 | $22.75 | 248,100 | — | — |
| 2014-03-27 | $22.90 | $22.90 | 231,800 | — | — |
| 2014-03-26 | $22.85 | $22.85 | 295,100 | — | — |
| 2014-03-25 | $23.56 | $23.56 | 287,100 | — | — |
| 2014-03-24 | $23.33 | $23.33 | 446,700 | — | — |
| 2014-03-21 | $23.36 | $23.36 | 1,211,600 | — | — |
| 2014-03-20 | $22.38 | $22.38 | 468,300 | — | — |
| 2014-03-19 | $22.01 | $22.01 | 396,500 | — | — |
| 2014-03-18 | $21.92 | $21.92 | 364,500 | — | — |
| 2014-03-17 | $21.74 | $21.74 | 451,300 | — | — |
| 2014-03-14 | $21.73 | $21.73 | 726,400 | — | — |
| 2014-03-13 | $21.28 | $21.28 | 882,000 | — | — |
| 2014-03-12 | $21.68 | $21.68 | 1,086,100 | — | — |
| 2014-03-11 | $22.63 | $22.63 | 465,000 | — | — |
| 2014-03-10 | $23.01 | $23.01 | 586,500 | — | — |
| 2014-03-07 | $23.41 | $23.41 | 810,900 | — | — |
| 2014-03-06 | $23.55 | $23.55 | 486,600 | — | — |
| 2014-03-05 | $22.99 | $22.99 | 606,300 | — | — |
| 2014-03-04 | $22.96 | $22.96 | 847,000 | — | — |
| 2014-03-03 | $22.40 | $22.40 | 307,000 | — | — |
| 2014-02-28 | $22.28 | $22.28 | 334,100 | — | — |
| 2014-02-27 | $22.33 | $22.33 | 291,100 | — | — |
| 2014-02-26 | $22.30 | $22.30 | 247,100 | — | — |
| 2014-02-25 | $22.08 | $22.08 | 268,400 | — | — |
| 2014-02-24 | $22.28 | $22.28 | 287,300 | — | — |
| 2014-02-21 | $22.18 | $22.18 | 310,100 | — | — |
| 2014-02-20 | $22.22 | $22.22 | 323,100 | — | — |
| 2014-02-19 | $22.10 | $22.10 | 378,000 | — | — |
| 2014-02-18 | $22.05 | $22.05 | 343,800 | — | — |
| 2014-02-14 | $22.09 | $22.09 | 251,500 | — | — |
| 2014-02-13 | $22.20 | $22.20 | 375,600 | — | — |
| 2014-02-12 | $21.88 | $21.88 | 320,900 | — | — |
| 2014-02-11 | $21.82 | $21.82 | 451,900 | — | — |
| 2014-02-10 | $20.94 | $20.94 | 409,800 | — | — |
| 2014-02-07 | $21.15 | $21.15 | 304,300 | — | — |
| 2014-02-06 | $20.99 | $20.99 | 599,500 | — | — |
| 2014-02-05 | $21.09 | $21.09 | 571,200 | — | — |
| 2014-02-04 | $21.54 | $21.54 | 698,300 | — | — |
| 2014-02-03 | $21.34 | $21.34 | 549,200 | — | — |
| 2014-01-31 | $22.18 | $22.18 | 664,400 | — | — |
| 2014-01-30 | $21.85 | $21.85 | 491,400 | — | — |
| 2014-01-29 | $21.18 | $21.18 | 365,200 | — | — |
| 2014-01-28 | $21.45 | $21.45 | 420,200 | — | — |
| 2014-01-27 | $20.95 | $20.95 | 372,500 | — | — |
| 2014-01-24 | $21.02 | $21.02 | 470,500 | — | — |
| 2014-01-23 | $21.25 | $21.25 | 334,800 | — | — |
| 2014-01-22 | $21.37 | $21.37 | 202,500 | — | — |
| 2014-01-21 | $21.40 | $21.40 | 350,000 | — | — |
| 2014-01-17 | $21.41 | $21.41 | 260,700 | — | — |
| 2014-01-16 | $21.40 | $21.40 | 187,800 | — | — |
| 2014-01-15 | $21.37 | $21.37 | 305,400 | — | — |
| 2014-01-14 | $21.21 | $21.21 | 396,700 | — | — |
| 2014-01-13 | $21.15 | $21.15 | 313,400 | — | — |
| 2014-01-10 | $21.56 | $21.56 | 326,500 | — | — |
| 2014-01-09 | $21.57 | $21.57 | 369,800 | — | — |
| 2014-01-08 | $21.81 | $21.81 | 402,100 | — | — |
| 2014-01-07 | $22.00 | $22.00 | 400,300 | — | — |
| 2014-01-06 | $22.15 | $22.15 | 421,100 | — | — |
| 2014-01-03 | $22.38 | $22.38 | 245,000 | — | — |
| 2014-01-02 | $22.77 | $22.77 | 529,600 | — | — |