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
- 1998-04-16 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 | $20.24 | $33.13 | 35,400 | — | — |
| 2014-12-30 | $20.30 | $33.23 | 21,200 | — | — |
| 2014-12-29 | $20.35 | $33.31 | 23,600 | — | — |
| 2014-12-26 | $20.17 | $33.02 | 34,100 | — | — |
| 2014-12-24 | $20.27 | $33.18 | 10,500 | — | — |
| 2014-12-23 | $20.16 | $33.00 | 40,600 | — | — |
| 2014-12-22 | $20.00 | $32.74 | 42,800 | — | — |
| 2014-12-19 | $19.78 | $32.38 | 69,600 | — | — |
| 2014-12-18 | $20.00 | $32.74 | 36,400 | — | — |
| 2014-12-17 | $19.81 | $32.43 | 31,000 | — | — |
| 2014-12-16 | $19.36 | $31.69 | 36,100 | — | — |
| 2014-12-15 | $19.17 | $31.38 | 17,600 | — | — |
| 2014-12-12 | $19.52 | $31.96 | 37,300 | — | — |
| 2014-12-11 | $19.97 | $32.69 | 16,500 | — | — |
| 2014-12-10 | $19.89 | $32.56 | 46,100 | — | — |
| 2014-12-09 | $20.02 | $32.77 | 64,100 | — | — |
| 2014-12-08 | $19.96 | $32.35 | 62,600 | — | — |
| 2014-12-05 | $20.14 | $32.64 | 28,100 | — | — |
| 2014-12-04 | $19.89 | $32.23 | 32,500 | — | — |
| 2014-12-03 | $19.76 | $32.02 | 18,900 | — | — |
| 2014-12-02 | $19.73 | $31.98 | 16,700 | — | — |
| 2014-12-01 | $19.14 | $31.02 | 32,100 | — | — |
| 2014-11-28 | $19.40 | $31.44 | 16,700 | — | — |
| 2014-11-26 | $19.87 | $32.20 | 18,800 | — | — |
| 2014-11-25 | $19.80 | $32.09 | 16,300 | — | — |
| 2014-11-24 | $19.81 | $32.11 | 16,900 | — | — |
| 2014-11-21 | $19.65 | $31.85 | 17,000 | — | — |
| 2014-11-20 | $19.99 | $32.40 | 21,300 | — | — |
| 2014-11-19 | $19.80 | $32.09 | 25,100 | — | — |
| 2014-11-18 | $20.30 | $32.90 | 27,200 | — | — |
| 2014-11-17 | $19.92 | $32.28 | 14,000 | — | — |
| 2014-11-14 | $20.28 | $32.87 | 36,000 | — | — |
| 2014-11-13 | $20.28 | $32.87 | 26,200 | — | — |
| 2014-11-12 | $20.50 | $33.22 | 34,700 | — | — |
| 2014-11-11 | $20.39 | $33.05 | 17,000 | — | — |
| 2014-11-10 | $20.45 | $33.14 | 27,300 | — | — |
| 2014-11-07 | $20.40 | $33.06 | 19,500 | — | — |
| 2014-11-06 | $20.44 | $33.13 | 29,200 | — | — |
| 2014-11-05 | $20.53 | $33.27 | 41,200 | — | — |
| 2014-11-04 | $20.53 | $33.27 | 17,500 | — | — |
| 2014-11-03 | $20.47 | $33.17 | 27,300 | — | — |
| 2014-10-31 | $20.52 | $33.26 | 59,300 | — | — |
| 2014-10-30 | $20.56 | $33.32 | 37,400 | — | — |
| 2014-10-29 | $20.46 | $33.16 | 34,300 | — | — |
| 2014-10-28 | $20.44 | $33.13 | 75,800 | — | — |
| 2014-10-27 | $19.44 | $31.51 | 8,500 | — | — |
| 2014-10-24 | $19.48 | $31.57 | 26,000 | — | — |
| 2014-10-23 | $19.81 | $32.11 | 24,200 | — | — |
| 2014-10-22 | $19.28 | $31.25 | 32,700 | — | — |
| 2014-10-21 | $19.47 | $31.55 | 9,600 | — | — |
| 2014-10-20 | $19.34 | $31.34 | 16,400 | — | — |
| 2014-10-17 | $19.24 | $31.18 | 29,400 | — | — |
| 2014-10-16 | $19.86 | $32.19 | 28,100 | — | — |
| 2014-10-15 | $19.80 | $32.09 | 35,600 | — | — |
| 2014-10-14 | $19.92 | $32.28 | 37,300 | — | — |
| 2014-10-13 | $19.60 | $31.76 | 20,100 | — | — |
| 2014-10-10 | $18.99 | $30.78 | 31,900 | — | — |
| 2014-10-09 | $18.67 | $30.26 | 33,400 | — | — |
| 2014-10-08 | $19.37 | $31.39 | 23,200 | — | — |
| 2014-10-07 | $18.92 | $30.66 | 18,200 | — | — |
| 2014-10-06 | $19.01 | $30.81 | 14,200 | — | — |
| 2014-10-03 | $19.01 | $30.81 | 18,600 | — | — |
| 2014-10-02 | $18.95 | $30.71 | 33,000 | — | — |
| 2014-10-01 | $18.77 | $30.42 | 54,000 | — | — |
| 2014-09-30 | $18.75 | $30.39 | 54,900 | — | — |
| 2014-09-29 | $18.82 | $30.50 | 17,900 | — | — |
| 2014-09-26 | $18.78 | $30.44 | 26,000 | — | — |
| 2014-09-25 | $18.33 | $29.71 | 25,000 | — | — |
| 2014-09-24 | $18.63 | $30.19 | 17,600 | — | — |
| 2014-09-23 | $18.65 | $30.23 | 31,100 | — | — |
| 2014-09-22 | $18.93 | $30.68 | 24,900 | — | — |
| 2014-09-19 | $19.31 | $31.29 | 58,300 | — | — |
| 2014-09-18 | $19.11 | $30.97 | 22,400 | — | — |
| 2014-09-17 | $18.96 | $30.73 | 25,100 | — | — |
| 2014-09-16 | $18.91 | $30.65 | 14,200 | — | — |
| 2014-09-15 | $18.95 | $30.71 | 17,200 | — | — |
| 2014-09-12 | $19.10 | $30.95 | 31,600 | — | — |
| 2014-09-11 | $19.30 | $31.28 | 56,000 | — | — |
| 2014-09-10 | $19.01 | $30.81 | 46,500 | — | — |
| 2014-09-09 | $19.05 | $30.87 | 28,100 | — | — |
| 2014-09-08 | $19.17 | $30.74 | 15,300 | — | — |
| 2014-09-05 | $19.26 | $30.89 | 18,000 | — | — |
| 2014-09-04 | $19.16 | $30.73 | 12,100 | — | — |
| 2014-09-03 | $19.13 | $30.68 | 22,600 | — | — |
| 2014-09-02 | $19.09 | $30.62 | 66,100 | — | — |
| 2014-08-29 | $19.10 | $30.63 | 83,500 | — | — |
| 2014-08-28 | $19.33 | $31.00 | 16,000 | — | — |
| 2014-08-27 | $19.51 | $31.29 | 14,800 | — | — |
| 2014-08-26 | $19.33 | $31.00 | 29,900 | — | — |
| 2014-08-25 | $19.28 | $30.92 | 13,100 | — | — |
| 2014-08-22 | $19.46 | $31.21 | 14,800 | — | — |
| 2014-08-21 | $19.40 | $31.11 | 26,900 | — | — |
| 2014-08-20 | $19.24 | $30.86 | 18,200 | — | — |
| 2014-08-19 | $19.51 | $31.29 | 12,300 | — | — |
| 2014-08-18 | $19.74 | $31.66 | 28,500 | — | — |
| 2014-08-15 | $19.37 | $31.06 | 28,200 | — | — |
| 2014-08-14 | $19.50 | $31.27 | 18,000 | — | — |
| 2014-08-13 | $19.43 | $31.16 | 33,700 | — | — |
| 2014-08-12 | $19.01 | $30.49 | 23,500 | — | — |
| 2014-08-11 | $19.40 | $31.11 | 11,800 | — | — |
| 2014-08-08 | $19.26 | $30.89 | 26,900 | — | — |
| 2014-08-07 | $19.15 | $30.71 | 13,100 | — | — |
| 2014-08-06 | $19.36 | $31.05 | 15,900 | — | — |
| 2014-08-05 | $19.10 | $30.63 | 16,800 | — | — |
| 2014-08-04 | $19.09 | $30.62 | 27,200 | — | — |
| 2014-08-01 | $18.91 | $30.33 | 31,000 | — | — |
| 2014-07-31 | $18.92 | $30.34 | 35,000 | — | — |
| 2014-07-30 | $19.16 | $30.73 | 12,600 | — | — |
| 2014-07-29 | $18.96 | $30.41 | 31,300 | — | — |
| 2014-07-28 | $19.18 | $30.76 | 39,700 | — | — |
| 2014-07-25 | $18.74 | $30.05 | 35,200 | — | — |
| 2014-07-24 | $19.21 | $30.81 | 41,700 | — | — |
| 2014-07-23 | $19.41 | $31.13 | 18,700 | — | — |
| 2014-07-22 | $19.55 | $31.35 | 17,100 | — | — |
| 2014-07-21 | $19.59 | $31.42 | 29,500 | — | — |
| 2014-07-18 | $19.99 | $32.06 | 27,700 | — | — |
| 2014-07-17 | $19.70 | $31.59 | 66,100 | — | — |
| 2014-07-16 | $20.00 | $32.07 | 39,800 | — | — |
| 2014-07-15 | $20.34 | $32.62 | 20,900 | — | — |
| 2014-07-14 | $20.50 | $32.88 | 56,400 | — | — |
| 2014-07-11 | $20.85 | $33.44 | 22,800 | — | — |
| 2014-07-10 | $20.61 | $33.05 | 21,000 | — | — |
| 2014-07-09 | $20.81 | $33.37 | 6,400 | — | — |
| 2014-07-08 | $20.77 | $33.31 | 24,500 | — | — |
| 2014-07-07 | $20.97 | $33.63 | 22,900 | — | — |
| 2014-07-03 | $21.21 | $34.02 | 14,400 | — | — |
| 2014-07-02 | $21.06 | $33.77 | 29,700 | — | — |
| 2014-07-01 | $21.28 | $34.13 | 71,600 | — | — |
| 2014-06-30 | $20.70 | $33.20 | 31,600 | — | — |
| 2014-06-27 | $20.48 | $32.84 | 188,200 | — | — |
| 2014-06-26 | $20.25 | $32.48 | 17,600 | — | — |
| 2014-06-25 | $20.35 | $32.64 | 37,900 | — | — |
| 2014-06-24 | $20.39 | $32.70 | 40,100 | — | — |
| 2014-06-23 | $20.48 | $32.84 | 22,400 | — | — |
| 2014-06-20 | $20.69 | $33.18 | 120,500 | — | — |
| 2014-06-19 | $20.33 | $32.60 | 41,300 | — | — |
| 2014-06-18 | $20.39 | $32.70 | 36,700 | — | — |
| 2014-06-17 | $19.91 | $31.93 | 40,300 | — | — |
| 2014-06-16 | $19.36 | $31.05 | 34,800 | — | — |
| 2014-06-13 | $19.68 | $31.56 | 33,900 | — | — |
| 2014-06-12 | $19.79 | $31.74 | 33,200 | — | — |
| 2014-06-11 | $20.05 | $32.16 | 14,500 | — | — |
| 2014-06-10 | $20.51 | $32.89 | 51,900 | — | — |
| 2014-06-09 | $20.97 | $33.63 | 29,100 | — | — |
| 2014-06-06 | $20.72 | $32.91 | 75,000 | — | — |
| 2014-06-05 | $20.29 | $32.23 | 40,000 | — | — |
| 2014-06-04 | $19.92 | $31.64 | 17,200 | — | — |
| 2014-06-03 | $20.21 | $32.10 | 31,800 | — | — |
| 2014-06-02 | $20.52 | $32.59 | 30,200 | — | — |
| 2014-05-30 | $20.82 | $33.07 | 67,800 | — | — |
| 2014-05-29 | $20.30 | $32.24 | 15,900 | — | — |
| 2014-05-28 | $20.47 | $32.51 | 27,700 | — | — |
| 2014-05-27 | $20.47 | $32.51 | 30,100 | — | — |
| 2014-05-23 | $19.81 | $31.46 | 21,500 | — | — |
| 2014-05-22 | $19.58 | $31.10 | 22,200 | — | — |
| 2014-05-21 | $19.19 | $30.48 | 31,100 | — | — |
| 2014-05-20 | $19.14 | $30.40 | 54,900 | — | — |
| 2014-05-19 | $19.57 | $31.08 | 9,900 | — | — |
| 2014-05-16 | $19.31 | $30.67 | 36,500 | — | — |
| 2014-05-15 | $19.55 | $31.05 | 31,200 | — | — |
| 2014-05-14 | $19.39 | $30.80 | 49,000 | — | — |
| 2014-05-13 | $19.94 | $31.67 | 45,800 | — | — |
| 2014-05-12 | $20.43 | $32.45 | 39,800 | — | — |
| 2014-05-09 | $19.87 | $31.56 | 22,600 | — | — |
| 2014-05-08 | $19.28 | $30.62 | 42,200 | — | — |
| 2014-05-07 | $19.41 | $30.83 | 45,600 | — | — |
| 2014-05-06 | $19.11 | $30.35 | 38,300 | — | — |
| 2014-05-05 | $19.37 | $30.76 | 27,700 | — | — |
| 2014-05-02 | $19.64 | $31.19 | 32,900 | — | — |
| 2014-05-01 | $19.55 | $31.05 | 54,600 | — | — |
| 2014-04-30 | $19.71 | $31.30 | 100,000 | — | — |
| 2014-04-29 | $19.53 | $31.02 | 28,900 | — | — |
| 2014-04-28 | $19.68 | $31.26 | 29,600 | — | — |
| 2014-04-25 | $19.44 | $30.88 | 38,500 | — | — |
| 2014-04-24 | $19.59 | $31.11 | 14,400 | — | — |
| 2014-04-23 | $19.93 | $31.65 | 25,600 | — | — |
| 2014-04-22 | $19.99 | $31.75 | 28,500 | — | — |
| 2014-04-21 | $19.74 | $31.35 | 15,300 | — | — |
| 2014-04-17 | $19.83 | $31.50 | 40,000 | — | — |
| 2014-04-16 | $19.65 | $31.21 | 6,700 | — | — |
| 2014-04-15 | $19.39 | $30.80 | 69,100 | — | — |
| 2014-04-14 | $19.42 | $30.84 | 125,700 | — | — |
| 2014-04-11 | $19.50 | $30.97 | 35,300 | — | — |
| 2014-04-10 | $19.55 | $31.05 | 39,600 | — | — |
| 2014-04-09 | $20.01 | $31.78 | 23,000 | — | — |
| 2014-04-08 | $20.18 | $32.05 | 68,000 | — | — |
| 2014-04-07 | $20.17 | $32.04 | 29,000 | — | — |
| 2014-04-04 | $20.33 | $32.29 | 41,400 | — | — |
| 2014-04-03 | $20.63 | $32.77 | 19,400 | — | — |
| 2014-04-02 | $20.79 | $33.02 | 21,700 | — | — |
| 2014-04-01 | $20.90 | $33.19 | 29,500 | — | — |
| 2014-03-31 | $20.52 | $32.59 | 38,300 | — | — |
| 2014-03-28 | $20.21 | $32.10 | 19,400 | — | — |
| 2014-03-27 | $20.06 | $31.86 | 31,200 | — | — |
| 2014-03-26 | $20.48 | $32.53 | 42,800 | — | — |
| 2014-03-25 | $20.95 | $33.27 | 30,400 | — | — |
| 2014-03-24 | $20.76 | $32.97 | 23,700 | — | — |
| 2014-03-21 | $20.83 | $33.08 | 61,200 | — | — |
| 2014-03-20 | $20.55 | $32.64 | 20,300 | — | — |
| 2014-03-19 | $20.16 | $32.02 | 21,900 | — | — |
| 2014-03-18 | $20.07 | $31.88 | 21,500 | — | — |
| 2014-03-17 | $19.97 | $31.72 | 23,200 | — | — |
| 2014-03-14 | $19.81 | $31.46 | 23,500 | — | — |
| 2014-03-13 | $19.72 | $31.32 | 38,400 | — | — |
| 2014-03-12 | $19.81 | $31.46 | 24,100 | — | — |
| 2014-03-11 | $19.90 | $31.61 | 29,400 | — | — |
| 2014-03-10 | $20.11 | $31.94 | 17,700 | — | — |
| 2014-03-07 | $20.04 | $31.51 | 22,500 | — | — |
| 2014-03-06 | $19.94 | $31.35 | 34,600 | — | — |
| 2014-03-05 | $19.91 | $31.31 | 50,700 | — | — |
| 2014-03-04 | $19.69 | $30.96 | 129,100 | — | — |
| 2014-03-03 | $19.25 | $30.27 | 28,900 | — | — |
| 2014-02-28 | $19.27 | $30.30 | 44,600 | — | — |
| 2014-02-27 | $19.24 | $30.25 | 33,100 | — | — |
| 2014-02-26 | $19.19 | $30.17 | 22,200 | — | — |
| 2014-02-25 | $18.97 | $29.83 | 15,500 | — | — |
| 2014-02-24 | $19.09 | $30.02 | 28,300 | — | — |
| 2014-02-21 | $18.74 | $29.47 | 40,000 | — | — |
| 2014-02-20 | $18.71 | $29.42 | 16,200 | — | — |
| 2014-02-19 | $18.54 | $29.15 | 43,000 | — | — |
| 2014-02-18 | $18.91 | $29.73 | 21,800 | — | — |
| 2014-02-14 | $18.91 | $29.73 | 25,900 | — | — |
| 2014-02-13 | $18.86 | $29.66 | 17,700 | — | — |
| 2014-02-12 | $18.71 | $29.42 | 27,200 | — | — |
| 2014-02-11 | $18.65 | $29.33 | 30,600 | — | — |
| 2014-02-10 | $18.30 | $28.78 | 138,800 | — | — |
| 2014-02-07 | $18.18 | $28.59 | 37,400 | — | — |
| 2014-02-06 | $18.15 | $28.54 | 45,400 | — | — |
| 2014-02-05 | $18.04 | $28.37 | 53,500 | — | — |
| 2014-02-04 | $18.15 | $28.54 | 59,700 | — | — |
| 2014-02-03 | $17.82 | $28.02 | 50,700 | — | — |
| 2014-01-31 | $18.78 | $29.53 | 55,000 | — | — |
| 2014-01-30 | $18.93 | $29.77 | 70,500 | — | — |
| 2014-01-29 | $18.36 | $28.87 | 66,100 | — | — |
| 2014-01-28 | $19.17 | $30.14 | 77,700 | — | — |
| 2014-01-27 | $18.64 | $29.31 | 171,400 | — | — |
| 2014-01-24 | $18.38 | $28.90 | 262,400 | — | — |
| 2014-01-23 | $18.63 | $29.29 | 51,900 | — | — |
| 2014-01-22 | $19.26 | $30.28 | 74,200 | — | — |
| 2014-01-21 | $19.25 | $30.27 | 28,200 | — | — |
| 2014-01-17 | $19.19 | $30.17 | 21,600 | — | — |
| 2014-01-16 | $19.27 | $30.30 | 43,700 | — | — |
| 2014-01-15 | $19.34 | $30.41 | 30,700 | — | — |
| 2014-01-14 | $19.33 | $30.39 | 50,200 | — | — |
| 2014-01-13 | $19.45 | $30.58 | 45,200 | — | — |
| 2014-01-10 | $19.90 | $31.29 | 19,000 | — | — |
| 2014-01-09 | $19.93 | $31.34 | 26,800 | — | — |
| 2014-01-08 | $20.07 | $31.56 | 19,100 | — | — |
| 2014-01-07 | $20.44 | $32.14 | 27,100 | — | — |
| 2014-01-06 | $20.22 | $31.79 | 48,700 | — | — |
| 2014-01-03 | $20.64 | $32.45 | 24,800 | — | — |
| 2014-01-02 | $20.60 | $32.39 | 60,400 | — | — |