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
- 2002-03-21 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 | $18.94 | $20.65 | 201,700 | — | — |
| 2014-12-30 | $19.29 | $21.03 | 168,100 | — | — |
| 2014-12-29 | $19.28 | $21.02 | 204,900 | — | — |
| 2014-12-26 | $18.88 | $20.58 | 82,400 | — | — |
| 2014-12-24 | $18.71 | $20.40 | 80,700 | — | — |
| 2014-12-23 | $18.80 | $20.50 | 214,100 | — | — |
| 2014-12-22 | $18.68 | $20.36 | 273,500 | — | — |
| 2014-12-19 | $18.66 | $20.34 | 2,138,400 | — | — |
| 2014-12-18 | $18.64 | $20.32 | 282,300 | — | — |
| 2014-12-17 | $18.20 | $19.84 | 226,900 | — | — |
| 2014-12-16 | $17.56 | $19.14 | 168,100 | — | — |
| 2014-12-15 | $17.51 | $19.09 | 257,100 | — | — |
| 2014-12-12 | $17.77 | $19.37 | 381,900 | — | — |
| 2014-12-11 | $17.85 | $19.46 | 304,800 | — | — |
| 2014-12-10 | $18.03 | $19.60 | 252,900 | — | — |
| 2014-12-09 | $18.79 | $20.43 | 176,600 | — | — |
| 2014-12-08 | $18.56 | $20.18 | 219,200 | — | — |
| 2014-12-05 | $18.50 | $20.11 | 257,400 | — | — |
| 2014-12-04 | $18.07 | $19.64 | 273,400 | — | — |
| 2014-12-03 | $18.10 | $19.68 | 215,900 | — | — |
| 2014-12-02 | $17.69 | $19.23 | 213,400 | — | — |
| 2014-12-01 | $17.31 | $18.82 | 281,500 | — | — |
| 2014-11-28 | $17.60 | $19.13 | 101,100 | — | — |
| 2014-11-26 | $18.11 | $19.69 | 141,900 | — | — |
| 2014-11-25 | $18.24 | $19.83 | 146,000 | — | — |
| 2014-11-24 | $18.40 | $20.00 | 186,900 | — | — |
| 2014-11-21 | $17.80 | $19.35 | 157,900 | — | — |
| 2014-11-20 | $18.10 | $19.68 | 133,700 | — | — |
| 2014-11-19 | $17.81 | $19.36 | 119,100 | — | — |
| 2014-11-18 | $18.13 | $19.71 | 108,200 | — | — |
| 2014-11-17 | $18.09 | $19.67 | 167,600 | — | — |
| 2014-11-14 | $18.45 | $20.06 | 173,400 | — | — |
| 2014-11-13 | $18.55 | $20.17 | 108,100 | — | — |
| 2014-11-12 | $18.73 | $20.36 | 132,900 | — | — |
| 2014-11-11 | $18.47 | $20.08 | 137,900 | — | — |
| 2014-11-10 | $18.46 | $20.07 | 122,700 | — | — |
| 2014-11-07 | $18.35 | $19.95 | 216,400 | — | — |
| 2014-11-06 | $18.42 | $20.03 | 195,000 | — | — |
| 2014-11-05 | $18.24 | $19.83 | 158,000 | — | — |
| 2014-11-04 | $18.09 | $19.67 | 273,200 | — | — |
| 2014-11-03 | $18.13 | $19.71 | 593,600 | — | — |
| 2014-10-31 | $18.03 | $19.60 | 358,200 | — | — |
| 2014-10-30 | $17.38 | $18.89 | 148,900 | — | — |
| 2014-10-29 | $17.29 | $18.80 | 223,600 | — | — |
| 2014-10-28 | $17.20 | $18.70 | 287,600 | — | — |
| 2014-10-27 | $16.46 | $17.89 | 201,300 | — | — |
| 2014-10-24 | $16.65 | $18.10 | 213,900 | — | — |
| 2014-10-23 | $16.59 | $18.04 | 231,400 | — | — |
| 2014-10-22 | $16.08 | $17.48 | 328,500 | — | — |
| 2014-10-21 | $16.44 | $17.87 | 166,500 | — | — |
| 2014-10-20 | $15.99 | $17.38 | 163,700 | — | — |
| 2014-10-17 | $15.88 | $17.26 | 259,700 | — | — |
| 2014-10-16 | $15.91 | $17.30 | 259,200 | — | — |
| 2014-10-15 | $15.62 | $16.98 | 259,100 | — | — |
| 2014-10-14 | $16.02 | $17.42 | 421,500 | — | — |
| 2014-10-13 | $16.00 | $17.39 | 272,300 | — | — |
| 2014-10-10 | $15.73 | $17.10 | 444,700 | — | — |
| 2014-10-09 | $15.83 | $17.21 | 411,000 | — | — |
| 2014-10-08 | $16.51 | $17.95 | 268,400 | — | — |
| 2014-10-07 | $16.45 | $17.88 | 347,000 | — | — |
| 2014-10-06 | $16.70 | $18.16 | 497,300 | — | — |
| 2014-10-03 | $16.57 | $18.01 | 205,800 | — | — |
| 2014-10-02 | $16.50 | $17.94 | 272,300 | — | — |
| 2014-10-01 | $16.36 | $17.79 | 319,600 | — | — |
| 2014-09-30 | $16.46 | $17.89 | 348,100 | — | — |
| 2014-09-29 | $16.74 | $18.20 | 466,100 | — | — |
| 2014-09-26 | $16.58 | $18.02 | 259,000 | — | — |
| 2014-09-25 | $16.48 | $17.92 | 300,900 | — | — |
| 2014-09-24 | $16.86 | $18.33 | 250,900 | — | — |
| 2014-09-23 | $16.81 | $18.27 | 426,400 | — | — |
| 2014-09-22 | $17.04 | $18.52 | 434,800 | — | — |
| 2014-09-19 | $17.26 | $18.76 | 3,147,300 | — | — |
| 2014-09-18 | $17.90 | $19.46 | 378,600 | — | — |
| 2014-09-17 | $17.58 | $19.11 | 424,000 | — | — |
| 2014-09-16 | $17.52 | $19.05 | 472,000 | — | — |
| 2014-09-15 | $17.89 | $19.45 | 506,800 | — | — |
| 2014-09-12 | $18.31 | $19.91 | 313,000 | — | — |
| 2014-09-11 | $18.23 | $19.79 | 418,200 | — | — |
| 2014-09-10 | $18.02 | $19.56 | 365,900 | — | — |
| 2014-09-09 | $17.73 | $19.24 | 766,800 | — | — |
| 2014-09-08 | $17.86 | $19.38 | 428,700 | — | — |
| 2014-09-05 | $17.50 | $18.99 | 316,600 | — | — |
| 2014-09-04 | $17.50 | $18.99 | 608,000 | — | — |
| 2014-09-03 | $17.30 | $18.78 | 251,100 | — | — |
| 2014-09-02 | $17.17 | $18.64 | 284,100 | — | — |
| 2014-08-29 | $16.96 | $18.41 | 135,800 | — | — |
| 2014-08-28 | $16.89 | $18.33 | 178,000 | — | — |
| 2014-08-27 | $17.00 | $18.45 | 125,400 | — | — |
| 2014-08-26 | $17.08 | $18.54 | 203,000 | — | — |
| 2014-08-25 | $17.04 | $18.49 | 207,100 | — | — |
| 2014-08-22 | $16.74 | $18.17 | 197,000 | — | — |
| 2014-08-21 | $16.73 | $18.16 | 313,600 | — | — |
| 2014-08-20 | $16.56 | $17.97 | 321,100 | — | — |
| 2014-08-19 | $16.10 | $17.47 | 164,500 | — | — |
| 2014-08-18 | $16.18 | $17.56 | 184,700 | — | — |
| 2014-08-15 | $15.79 | $17.14 | 215,400 | — | — |
| 2014-08-14 | $15.89 | $17.25 | 250,600 | — | — |
| 2014-08-13 | $15.98 | $17.34 | 218,100 | — | — |
| 2014-08-12 | $15.86 | $17.21 | 339,300 | — | — |
| 2014-08-11 | $16.00 | $17.37 | 170,400 | — | — |
| 2014-08-08 | $15.84 | $17.19 | 125,800 | — | — |
| 2014-08-07 | $15.79 | $17.14 | 149,700 | — | — |
| 2014-08-06 | $16.03 | $17.40 | 501,700 | — | — |
| 2014-08-05 | $15.90 | $17.26 | 107,200 | — | — |
| 2014-08-04 | $15.95 | $17.31 | 312,500 | — | — |
| 2014-08-01 | $16.35 | $17.75 | 345,800 | — | — |
| 2014-07-31 | $16.55 | $17.96 | 332,200 | — | — |
| 2014-07-30 | $16.81 | $18.24 | 171,300 | — | — |
| 2014-07-29 | $16.54 | $17.95 | 204,800 | — | — |
| 2014-07-28 | $16.55 | $17.96 | 448,100 | — | — |
| 2014-07-25 | $16.74 | $18.17 | 511,400 | — | — |
| 2014-07-24 | $16.06 | $17.43 | 181,600 | — | — |
| 2014-07-23 | $15.58 | $16.91 | 215,900 | — | — |
| 2014-07-22 | $15.64 | $16.97 | 183,400 | — | — |
| 2014-07-21 | $15.69 | $17.03 | 115,400 | — | — |
| 2014-07-18 | $15.85 | $17.20 | 177,600 | — | — |
| 2014-07-17 | $15.67 | $17.01 | 275,700 | — | — |
| 2014-07-16 | $16.04 | $17.41 | 167,700 | — | — |
| 2014-07-15 | $16.13 | $17.51 | 148,500 | — | — |
| 2014-07-14 | $16.13 | $17.51 | 211,500 | — | — |
| 2014-07-11 | $16.06 | $17.43 | 215,000 | — | — |
| 2014-07-10 | $16.14 | $17.52 | 176,800 | — | — |
| 2014-07-09 | $16.46 | $17.86 | 149,300 | — | — |
| 2014-07-08 | $16.39 | $17.79 | 413,500 | — | — |
| 2014-07-07 | $16.52 | $17.93 | 253,900 | — | — |
| 2014-07-03 | $16.79 | $18.22 | 138,200 | — | — |
| 2014-07-02 | $16.32 | $17.71 | 255,100 | — | — |
| 2014-07-01 | $16.57 | $17.98 | 310,100 | — | — |
| 2014-06-30 | $16.37 | $17.77 | 362,100 | — | — |
| 2014-06-27 | $16.21 | $17.59 | 907,500 | — | — |
| 2014-06-26 | $16.56 | $17.97 | 116,300 | — | — |
| 2014-06-25 | $16.50 | $17.91 | 182,300 | — | — |
| 2014-06-24 | $16.41 | $17.81 | 173,500 | — | — |
| 2014-06-23 | $16.63 | $18.05 | 200,000 | — | — |
| 2014-06-20 | $16.78 | $18.21 | 891,300 | — | — |
| 2014-06-19 | $16.58 | $18.00 | 255,300 | — | — |
| 2014-06-18 | $16.67 | $18.09 | 233,600 | — | — |
| 2014-06-17 | $16.29 | $17.68 | 233,500 | — | — |
| 2014-06-16 | $16.07 | $17.44 | 187,700 | — | — |
| 2014-06-13 | $15.78 | $17.13 | 222,000 | — | — |
| 2014-06-12 | $15.99 | $17.35 | 183,200 | — | — |
| 2014-06-11 | $16.21 | $17.56 | 145,600 | — | — |
| 2014-06-10 | $16.33 | $17.69 | 197,900 | — | — |
| 2014-06-09 | $16.52 | $17.90 | 216,000 | — | — |
| 2014-06-06 | $16.27 | $17.63 | 163,800 | — | — |
| 2014-06-05 | $16.01 | $17.34 | 394,300 | — | — |
| 2014-06-04 | $15.55 | $16.85 | 342,500 | — | — |
| 2014-06-03 | $15.62 | $16.92 | 436,600 | — | — |
| 2014-06-02 | $15.72 | $17.03 | 310,700 | — | — |
| 2014-05-30 | $15.34 | $16.62 | 182,100 | — | — |
| 2014-05-29 | $15.49 | $16.78 | 173,600 | — | — |
| 2014-05-28 | $15.52 | $16.81 | 164,800 | — | — |
| 2014-05-27 | $15.81 | $17.13 | 175,900 | — | — |
| 2014-05-23 | $15.54 | $16.84 | 143,100 | — | — |
| 2014-05-22 | $15.42 | $16.71 | 182,200 | — | — |
| 2014-05-21 | $15.41 | $16.69 | 152,300 | — | — |
| 2014-05-20 | $15.54 | $16.84 | 312,600 | — | — |
| 2014-05-19 | $15.89 | $17.21 | 337,100 | — | — |
| 2014-05-16 | $15.42 | $16.71 | 247,000 | — | — |
| 2014-05-15 | $15.25 | $16.52 | 308,800 | — | — |
| 2014-05-14 | $15.33 | $16.61 | 313,300 | — | — |
| 2014-05-13 | $15.69 | $17.00 | 324,400 | — | — |
| 2014-05-12 | $16.25 | $17.60 | 263,400 | — | — |
| 2014-05-09 | $15.90 | $17.23 | 266,400 | — | — |
| 2014-05-08 | $15.49 | $16.78 | 234,100 | — | — |
| 2014-05-07 | $15.92 | $17.25 | 259,400 | — | — |
| 2014-05-06 | $15.94 | $17.27 | 547,200 | — | — |
| 2014-05-05 | $16.26 | $17.62 | 291,600 | — | — |
| 2014-05-02 | $16.70 | $18.09 | 483,000 | — | — |
| 2014-05-01 | $16.60 | $17.98 | 596,700 | — | — |
| 2014-04-30 | $16.15 | $17.50 | 426,500 | — | — |
| 2014-04-29 | $16.04 | $17.38 | 363,300 | — | — |
| 2014-04-28 | $16.83 | $18.23 | 343,500 | — | — |
| 2014-04-25 | $17.17 | $18.60 | 351,500 | — | — |
| 2014-04-24 | $17.72 | $19.20 | 276,600 | — | — |
| 2014-04-23 | $18.07 | $19.58 | 443,100 | — | — |
| 2014-04-22 | $18.02 | $19.52 | 230,700 | — | — |
| 2014-04-21 | $18.00 | $19.50 | 250,000 | — | — |
| 2014-04-17 | $18.41 | $19.94 | 277,100 | — | — |
| 2014-04-16 | $18.11 | $19.62 | 210,300 | — | — |
| 2014-04-15 | $18.17 | $19.68 | 278,600 | — | — |
| 2014-04-14 | $18.39 | $19.92 | 402,900 | — | — |
| 2014-04-11 | $18.22 | $19.74 | 221,900 | — | — |
| 2014-04-10 | $18.46 | $20.00 | 533,200 | — | — |
| 2014-04-09 | $19.35 | $20.96 | 300,500 | — | — |
| 2014-04-08 | $19.39 | $21.01 | 304,600 | — | — |
| 2014-04-07 | $19.39 | $21.01 | 469,000 | — | — |
| 2014-04-04 | $19.24 | $20.84 | 436,700 | — | — |
| 2014-04-03 | $19.71 | $21.35 | 250,600 | — | — |
| 2014-04-02 | $19.52 | $21.15 | 385,200 | — | — |
| 2014-04-01 | $19.66 | $21.30 | 381,700 | — | — |
| 2014-03-31 | $19.41 | $21.03 | 290,900 | — | — |
| 2014-03-28 | $19.29 | $20.90 | 364,800 | — | — |
| 2014-03-27 | $19.13 | $20.72 | 590,100 | — | — |
| 2014-03-26 | $19.46 | $21.08 | 516,000 | — | — |
| 2014-03-25 | $19.70 | $21.34 | 1,271,200 | — | — |
| 2014-03-24 | $19.84 | $21.49 | 360,700 | — | — |
| 2014-03-21 | $19.90 | $21.56 | 498,300 | — | — |
| 2014-03-20 | $19.80 | $21.45 | 641,900 | — | — |
| 2014-03-19 | $19.84 | $21.49 | 359,300 | — | — |
| 2014-03-18 | $19.40 | $21.02 | 538,500 | — | — |
| 2014-03-17 | $19.28 | $20.89 | 380,400 | — | — |
| 2014-03-14 | $18.95 | $20.53 | 374,700 | — | — |
| 2014-03-13 | $18.65 | $20.20 | 397,500 | — | — |
| 2014-03-12 | $18.62 | $20.17 | 465,800 | — | — |
| 2014-03-11 | $18.45 | $19.99 | 582,700 | — | — |
| 2014-03-10 | $18.05 | $19.55 | 478,500 | — | — |
| 2014-03-07 | $18.03 | $19.53 | 1,574,900 | — | — |
| 2014-03-06 | $17.20 | $18.63 | 503,900 | — | — |
| 2014-03-05 | $16.87 | $18.28 | 207,100 | — | — |
| 2014-03-04 | $17.01 | $18.43 | 370,600 | — | — |
| 2014-03-03 | $16.63 | $18.02 | 184,700 | — | — |
| 2014-02-28 | $16.69 | $18.08 | 313,400 | — | — |
| 2014-02-27 | $16.55 | $17.93 | 214,600 | — | — |
| 2014-02-26 | $16.54 | $17.92 | 226,400 | — | — |
| 2014-02-25 | $16.46 | $17.83 | 257,600 | — | — |
| 2014-02-24 | $16.61 | $17.99 | 374,100 | — | — |
| 2014-02-21 | $16.14 | $17.49 | 437,200 | — | — |
| 2014-02-20 | $15.93 | $17.26 | 548,200 | — | — |
| 2014-02-19 | $16.16 | $17.51 | 458,000 | — | — |
| 2014-02-18 | $17.13 | $18.56 | 270,100 | — | — |
| 2014-02-14 | $17.14 | $18.57 | 203,000 | — | — |
| 2014-02-13 | $17.07 | $18.49 | 185,200 | — | — |
| 2014-02-12 | $17.08 | $18.50 | 388,300 | — | — |
| 2014-02-11 | $17.00 | $18.42 | 457,200 | — | — |
| 2014-02-10 | $16.67 | $18.06 | 269,300 | — | — |
| 2014-02-07 | $16.75 | $18.15 | 395,000 | — | — |
| 2014-02-06 | $16.75 | $18.15 | 367,900 | — | — |
| 2014-02-05 | $16.64 | $18.03 | 370,700 | — | — |
| 2014-02-04 | $16.56 | $17.94 | 446,200 | — | — |
| 2014-02-03 | $16.10 | $17.44 | 431,300 | — | — |
| 2014-01-31 | $16.68 | $18.07 | 385,400 | — | — |
| 2014-01-30 | $16.96 | $18.37 | 260,800 | — | — |
| 2014-01-29 | $16.73 | $18.12 | 265,900 | — | — |
| 2014-01-28 | $17.26 | $18.70 | 338,200 | — | — |
| 2014-01-27 | $17.33 | $18.77 | 342,900 | — | — |
| 2014-01-24 | $17.65 | $19.12 | 405,500 | — | — |
| 2014-01-23 | $18.12 | $19.63 | 449,800 | — | — |
| 2014-01-22 | $18.36 | $19.89 | 625,100 | — | — |
| 2014-01-21 | $18.20 | $19.72 | 598,000 | — | — |
| 2014-01-17 | $18.08 | $19.59 | 384,300 | — | — |
| 2014-01-16 | $18.18 | $19.70 | 338,000 | — | — |
| 2014-01-15 | $18.31 | $19.84 | 375,600 | — | — |
| 2014-01-14 | $18.39 | $19.92 | 416,900 | — | — |
| 2014-01-13 | $18.39 | $19.92 | 551,900 | — | — |
| 2014-01-10 | $18.64 | $20.19 | 666,500 | — | — |
| 2014-01-09 | $18.81 | $20.38 | 1,855,700 | — | — |
| 2014-01-08 | $17.91 | $19.40 | 1,365,600 | — | — |
| 2014-01-07 | $17.89 | $19.38 | 1,119,800 | — | — |
| 2014-01-06 | $17.77 | $19.25 | 635,800 | — | — |
| 2014-01-03 | $17.80 | $19.28 | 699,900 | — | — |
| 2014-01-02 | $17.63 | $19.10 | 498,700 | — | — |