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
- 2009-10-28 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 | $24.27 | $24.27 | 29,400 | — | — |
| 2014-12-30 | $24.21 | $24.21 | 17,700 | — | — |
| 2014-12-29 | $24.13 | $24.13 | 26,700 | — | — |
| 2014-12-26 | $24.01 | $24.01 | 18,800 | — | — |
| 2014-12-24 | $23.80 | $23.80 | 11,300 | — | — |
| 2014-12-23 | $23.99 | $23.99 | 55,400 | — | — |
| 2014-12-22 | $23.01 | $23.01 | 41,400 | — | — |
| 2014-12-19 | $22.32 | $22.32 | 191,700 | — | — |
| 2014-12-18 | $21.78 | $21.78 | 82,200 | — | — |
| 2014-12-17 | $21.68 | $21.68 | 83,100 | — | — |
| 2014-12-16 | $22.04 | $22.04 | 61,600 | — | — |
| 2014-12-15 | $22.78 | $22.78 | 48,900 | — | — |
| 2014-12-12 | $23.03 | $23.03 | 61,800 | — | — |
| 2014-12-11 | $23.80 | $23.80 | 81,700 | — | — |
| 2014-12-10 | $23.52 | $23.52 | 91,100 | — | — |
| 2014-12-09 | $23.66 | $23.66 | 32,400 | — | — |
| 2014-12-08 | $22.88 | $22.88 | 38,100 | — | — |
| 2014-12-05 | $22.88 | $22.88 | 43,500 | — | — |
| 2014-12-04 | $23.27 | $23.27 | 38,300 | — | — |
| 2014-12-03 | $23.40 | $23.40 | 79,600 | — | — |
| 2014-12-02 | $23.40 | $23.40 | 57,900 | — | — |
| 2014-12-01 | $23.02 | $23.02 | 87,900 | — | — |
| 2014-11-28 | $23.08 | $23.08 | 25,800 | — | — |
| 2014-11-26 | $22.93 | $22.93 | 45,500 | — | — |
| 2014-11-25 | $22.61 | $22.61 | 80,200 | — | — |
| 2014-11-24 | $22.42 | $22.42 | 51,900 | — | — |
| 2014-11-21 | $22.07 | $22.07 | 49,400 | — | — |
| 2014-11-20 | $21.86 | $21.86 | 27,400 | — | — |
| 2014-11-19 | $21.66 | $21.66 | 50,300 | — | — |
| 2014-11-18 | $21.95 | $21.95 | 41,800 | — | — |
| 2014-11-17 | $21.45 | $21.45 | 34,900 | — | — |
| 2014-11-14 | $21.63 | $21.63 | 51,500 | — | — |
| 2014-11-13 | $21.48 | $21.48 | 55,300 | — | — |
| 2014-11-12 | $21.26 | $21.26 | 35,200 | — | — |
| 2014-11-11 | $20.87 | $20.87 | 48,000 | — | — |
| 2014-11-10 | $20.78 | $20.78 | 34,900 | — | — |
| 2014-11-07 | $20.73 | $20.73 | 60,300 | — | — |
| 2014-11-06 | $20.40 | $20.40 | 34,300 | — | — |
| 2014-11-05 | $19.86 | $19.86 | 35,700 | — | — |
| 2014-11-04 | $20.20 | $20.20 | 23,500 | — | — |
| 2014-11-03 | $20.10 | $20.10 | 36,700 | — | — |
| 2014-10-31 | $19.87 | $19.87 | 105,900 | — | — |
| 2014-10-30 | $19.30 | $19.30 | 126,700 | — | — |
| 2014-10-29 | $18.56 | $18.56 | 200,300 | — | — |
| 2014-10-28 | $18.27 | $18.27 | 28,300 | — | — |
| 2014-10-27 | $18.05 | $18.05 | 46,000 | — | — |
| 2014-10-24 | $18.13 | $18.13 | 18,800 | — | — |
| 2014-10-23 | $18.12 | $18.12 | 27,900 | — | — |
| 2014-10-22 | $18.40 | $18.40 | 54,900 | — | — |
| 2014-10-21 | $18.73 | $18.73 | 60,300 | — | — |
| 2014-10-20 | $17.96 | $17.96 | 87,300 | — | — |
| 2014-10-17 | $18.06 | $18.06 | 32,600 | — | — |
| 2014-10-16 | $18.65 | $18.65 | 16,500 | — | — |
| 2014-10-15 | $17.94 | $17.94 | 52,700 | — | — |
| 2014-10-14 | $18.46 | $18.46 | 29,100 | — | — |
| 2014-10-13 | $18.70 | $18.70 | 27,000 | — | — |
| 2014-10-10 | $18.61 | $18.61 | 35,900 | — | — |
| 2014-10-09 | $18.50 | $18.50 | 31,400 | — | — |
| 2014-10-08 | $19.12 | $19.12 | 42,500 | — | — |
| 2014-10-07 | $19.36 | $19.36 | 18,700 | — | — |
| 2014-10-06 | $19.59 | $19.59 | 23,000 | — | — |
| 2014-10-03 | $19.93 | $19.93 | 26,400 | — | — |
| 2014-10-02 | $20.08 | $20.08 | 26,000 | — | — |
| 2014-10-01 | $20.15 | $20.15 | 61,600 | — | — |
| 2014-09-30 | $19.60 | $19.60 | 156,300 | — | — |
| 2014-09-29 | $17.30 | $17.30 | 91,700 | — | — |
| 2014-09-26 | $17.80 | $17.80 | 50,500 | — | — |
| 2014-09-25 | $18.38 | $18.38 | 24,800 | — | — |
| 2014-09-24 | $19.11 | $19.11 | 25,600 | — | — |
| 2014-09-23 | $19.12 | $19.12 | 20,100 | — | — |
| 2014-09-22 | $19.65 | $19.65 | 36,500 | — | — |
| 2014-09-19 | $19.82 | $19.82 | 57,300 | — | — |
| 2014-09-18 | $19.89 | $19.89 | 48,300 | — | — |
| 2014-09-17 | $20.08 | $20.08 | 55,100 | — | — |
| 2014-09-16 | $20.36 | $20.36 | 15,800 | — | — |
| 2014-09-15 | $20.16 | $20.16 | 25,700 | — | — |
| 2014-09-12 | $20.45 | $20.45 | 15,900 | — | — |
| 2014-09-11 | $21.11 | $21.11 | 45,600 | — | — |
| 2014-09-10 | $20.44 | $20.44 | 61,100 | — | — |
| 2014-09-09 | $20.60 | $20.60 | 39,400 | — | — |
| 2014-09-08 | $21.36 | $21.36 | 26,000 | — | — |
| 2014-09-05 | $21.75 | $21.75 | 11,300 | — | — |
| 2014-09-04 | $21.78 | $21.78 | 51,400 | — | — |
| 2014-09-03 | $21.90 | $21.90 | 36,100 | — | — |
| 2014-09-02 | $21.88 | $21.88 | 38,400 | — | — |
| 2014-08-29 | $21.90 | $21.90 | 24,100 | — | — |
| 2014-08-28 | $21.86 | $21.86 | 24,700 | — | — |
| 2014-08-27 | $21.77 | $21.77 | 29,900 | — | — |
| 2014-08-26 | $22.16 | $22.16 | 16,900 | — | — |
| 2014-08-25 | $21.86 | $21.86 | 41,200 | — | — |
| 2014-08-22 | $22.00 | $22.00 | 17,000 | — | — |
| 2014-08-21 | $22.18 | $22.18 | 31,200 | — | — |
| 2014-08-20 | $22.17 | $22.17 | 28,500 | — | — |
| 2014-08-19 | $22.48 | $22.48 | 32,400 | — | — |
| 2014-08-18 | $22.75 | $22.75 | 69,000 | — | — |
| 2014-08-15 | $22.29 | $22.29 | 49,900 | — | — |
| 2014-08-14 | $22.50 | $22.50 | 63,900 | — | — |
| 2014-08-13 | $22.73 | $22.73 | 73,100 | — | — |
| 2014-08-12 | $22.78 | $22.78 | 61,700 | — | — |
| 2014-08-11 | $22.97 | $22.97 | 53,400 | — | — |
| 2014-08-08 | $23.05 | $23.05 | 19,500 | — | — |
| 2014-08-07 | $22.69 | $22.69 | 14,500 | — | — |
| 2014-08-06 | $23.13 | $23.13 | 36,600 | — | — |
| 2014-08-05 | $23.06 | $23.06 | 34,100 | — | — |
| 2014-08-04 | $22.77 | $22.77 | 44,500 | — | — |
| 2014-08-01 | $22.65 | $22.65 | 41,500 | — | — |
| 2014-07-31 | $22.14 | $22.14 | 37,600 | — | — |
| 2014-07-30 | $22.37 | $22.37 | 17,500 | — | — |
| 2014-07-29 | $22.41 | $22.41 | 21,000 | — | — |
| 2014-07-28 | $22.62 | $22.62 | 24,200 | — | — |
| 2014-07-25 | $22.75 | $22.75 | 42,400 | — | — |
| 2014-07-24 | $22.83 | $22.83 | 93,500 | — | — |
| 2014-07-23 | $22.60 | $22.60 | 62,600 | — | — |
| 2014-07-22 | $22.32 | $22.32 | 34,400 | — | — |
| 2014-07-21 | $21.77 | $21.77 | 26,500 | — | — |
| 2014-07-18 | $21.94 | $21.94 | 31,200 | — | — |
| 2014-07-17 | $21.50 | $21.50 | 44,600 | — | — |
| 2014-07-16 | $21.93 | $21.93 | 60,500 | — | — |
| 2014-07-15 | $21.66 | $21.66 | 40,800 | — | — |
| 2014-07-14 | $21.91 | $21.91 | 20,700 | — | — |
| 2014-07-11 | $21.59 | $21.59 | 39,600 | — | — |
| 2014-07-10 | $21.71 | $21.71 | 74,600 | — | — |
| 2014-07-09 | $21.92 | $21.92 | 34,400 | — | — |
| 2014-07-08 | $22.02 | $22.02 | 67,500 | — | — |
| 2014-07-07 | $22.46 | $22.46 | 27,000 | — | — |
| 2014-07-03 | $23.48 | $23.48 | 10,200 | — | — |
| 2014-07-02 | $23.32 | $23.32 | 35,400 | — | — |
| 2014-07-01 | $23.10 | $23.10 | 84,700 | — | — |
| 2014-06-30 | $22.48 | $22.48 | 41,100 | — | — |
| 2014-06-27 | $22.32 | $22.32 | 231,700 | — | — |
| 2014-06-26 | $22.75 | $22.75 | 20,200 | — | — |
| 2014-06-25 | $22.92 | $22.92 | 29,700 | — | — |
| 2014-06-24 | $22.38 | $22.38 | 84,700 | — | — |
| 2014-06-23 | $22.33 | $22.33 | 36,400 | — | — |
| 2014-06-20 | $22.12 | $22.12 | 50,000 | — | — |
| 2014-06-19 | $21.92 | $21.92 | 46,000 | — | — |
| 2014-06-18 | $21.74 | $21.74 | 19,100 | — | — |
| 2014-06-17 | $21.78 | $21.78 | 28,200 | — | — |
| 2014-06-16 | $22.04 | $22.04 | 38,100 | — | — |
| 2014-06-13 | $21.77 | $21.77 | 58,600 | — | — |
| 2014-06-12 | $22.64 | $22.64 | 18,000 | — | — |
| 2014-06-11 | $23.16 | $23.16 | 21,000 | — | — |
| 2014-06-10 | $23.18 | $23.18 | 26,300 | — | — |
| 2014-06-09 | $23.81 | $23.81 | 42,400 | — | — |
| 2014-06-06 | $23.72 | $23.72 | 39,800 | — | — |
| 2014-06-05 | $23.99 | $23.99 | 50,800 | — | — |
| 2014-06-04 | $23.22 | $23.22 | 58,200 | — | — |
| 2014-06-03 | $22.30 | $22.30 | 35,600 | — | — |
| 2014-06-02 | $22.69 | $22.69 | 34,500 | — | — |
| 2014-05-30 | $22.76 | $22.76 | 73,100 | — | — |
| 2014-05-29 | $22.94 | $22.94 | 72,100 | — | — |
| 2014-05-28 | $22.59 | $22.59 | 48,000 | — | — |
| 2014-05-27 | $23.74 | $23.74 | 36,500 | — | — |
| 2014-05-23 | $23.33 | $23.33 | 33,500 | — | — |
| 2014-05-22 | $22.91 | $22.91 | 41,200 | — | — |
| 2014-05-21 | $22.52 | $22.52 | 32,500 | — | — |
| 2014-05-20 | $22.33 | $22.33 | 69,500 | — | — |
| 2014-05-19 | $22.27 | $22.27 | 63,800 | — | — |
| 2014-05-16 | $22.04 | $22.04 | 76,500 | — | — |
| 2014-05-15 | $22.22 | $22.22 | 57,100 | — | — |
| 2014-05-14 | $22.19 | $22.19 | 35,200 | — | — |
| 2014-05-13 | $23.01 | $23.01 | 177,900 | — | — |
| 2014-05-12 | $23.55 | $23.55 | 77,800 | — | — |
| 2014-05-09 | $22.78 | $22.78 | 59,800 | — | — |
| 2014-05-08 | $21.49 | $21.49 | 34,700 | — | — |
| 2014-05-07 | $22.04 | $22.04 | 89,100 | — | — |
| 2014-05-06 | $22.65 | $22.65 | 85,300 | — | — |
| 2014-05-05 | $22.79 | $22.79 | 112,400 | — | — |
| 2014-05-02 | $22.00 | $22.00 | 115,700 | — | — |
| 2014-05-01 | $21.75 | $21.75 | 65,900 | — | — |
| 2014-04-30 | $21.62 | $21.62 | 46,300 | — | — |
| 2014-04-29 | $21.59 | $21.59 | 48,100 | — | — |
| 2014-04-28 | $21.89 | $21.89 | 48,600 | — | — |
| 2014-04-25 | $21.87 | $21.87 | 60,000 | — | — |
| 2014-04-24 | $22.39 | $22.39 | 48,700 | — | — |
| 2014-04-23 | $22.47 | $22.47 | 75,700 | — | — |
| 2014-04-22 | $22.60 | $22.60 | 58,100 | — | — |
| 2014-04-21 | $22.34 | $22.34 | 90,800 | — | — |
| 2014-04-17 | $21.92 | $21.92 | 46,500 | — | — |
| 2014-04-16 | $21.00 | $21.00 | 45,900 | — | — |
| 2014-04-15 | $20.94 | $20.94 | 101,600 | — | — |
| 2014-04-14 | $20.27 | $20.27 | 328,100 | — | — |
| 2014-04-11 | $21.39 | $21.39 | 98,100 | — | — |
| 2014-04-10 | $21.95 | $21.95 | 137,000 | — | — |
| 2014-04-09 | $22.45 | $22.45 | 99,500 | — | — |
| 2014-04-08 | $22.21 | $22.21 | 117,500 | — | — |
| 2014-04-07 | $21.63 | $21.63 | 151,700 | — | — |
| 2014-04-04 | $23.10 | $23.10 | 58,500 | — | — |
| 2014-04-03 | $23.68 | $23.68 | 39,700 | — | — |
| 2014-04-02 | $24.08 | $24.08 | 73,000 | — | — |
| 2014-04-01 | $23.90 | $23.90 | 76,600 | — | — |
| 2014-03-31 | $23.05 | $23.05 | 86,800 | — | — |
| 2014-03-28 | $22.34 | $22.34 | 77,600 | — | — |
| 2014-03-27 | $22.35 | $22.35 | 80,400 | — | — |
| 2014-03-26 | $22.71 | $22.71 | 118,400 | — | — |
| 2014-03-25 | $21.93 | $21.93 | 70,500 | — | — |
| 2014-03-24 | $22.10 | $22.10 | 103,300 | — | — |
| 2014-03-21 | $22.86 | $22.86 | 198,100 | — | — |
| 2014-03-20 | $23.53 | $23.53 | 154,600 | — | — |
| 2014-03-19 | $24.69 | $24.69 | 234,600 | — | — |
| 2014-03-18 | $22.92 | $22.92 | 180,300 | — | — |
| 2014-03-17 | $22.12 | $22.12 | 126,200 | — | — |
| 2014-03-14 | $21.68 | $21.68 | 253,300 | — | — |
| 2014-03-13 | $23.22 | $23.22 | 476,700 | — | — |
| 2014-03-12 | $29.16 | $29.16 | 104,500 | — | — |
| 2014-03-11 | $28.89 | $28.89 | 113,600 | — | — |
| 2014-03-10 | $28.46 | $28.46 | 65,200 | — | — |
| 2014-03-07 | $28.37 | $28.37 | 106,900 | — | — |
| 2014-03-06 | $28.49 | $28.49 | 78,400 | — | — |
| 2014-03-05 | $28.71 | $28.71 | 49,900 | — | — |
| 2014-03-04 | $29.06 | $29.06 | 107,100 | — | — |
| 2014-03-03 | $28.01 | $28.01 | 80,600 | — | — |
| 2014-02-28 | $28.76 | $28.76 | 111,100 | — | — |
| 2014-02-27 | $28.03 | $28.03 | 123,000 | — | — |
| 2014-02-26 | $27.79 | $27.79 | 106,800 | — | — |
| 2014-02-25 | $26.85 | $26.85 | 199,100 | — | — |
| 2014-02-24 | $27.72 | $27.72 | 94,900 | — | — |
| 2014-02-21 | $27.53 | $27.53 | 124,600 | — | — |
| 2014-02-20 | $27.26 | $27.26 | 86,600 | — | — |
| 2014-02-19 | $26.24 | $26.24 | 101,500 | — | — |
| 2014-02-18 | $26.15 | $26.15 | 206,300 | — | — |
| 2014-02-14 | $25.98 | $25.98 | 129,600 | — | — |
| 2014-02-13 | $25.32 | $25.32 | 138,800 | — | — |
| 2014-02-12 | $24.59 | $24.59 | 160,200 | — | — |
| 2014-02-11 | $23.39 | $23.39 | 143,800 | — | — |
| 2014-02-10 | $23.04 | $23.04 | 137,900 | — | — |
| 2014-02-07 | $22.91 | $22.91 | 144,100 | — | — |
| 2014-02-06 | $23.97 | $23.97 | 165,000 | — | — |
| 2014-02-05 | $22.86 | $22.86 | 115,200 | — | — |
| 2014-02-04 | $22.96 | $22.96 | 142,100 | — | — |
| 2014-02-03 | $21.80 | $21.80 | 96,700 | — | — |
| 2014-01-31 | $23.64 | $23.64 | 128,800 | — | — |
| 2014-01-30 | $23.37 | $23.37 | 122,700 | — | — |
| 2014-01-29 | $23.45 | $23.45 | 69,700 | — | — |
| 2014-01-28 | $23.87 | $23.87 | 103,300 | — | — |
| 2014-01-27 | $23.55 | $23.55 | 170,700 | — | — |
| 2014-01-24 | $24.80 | $24.80 | 123,200 | — | — |
| 2014-01-23 | $24.84 | $24.84 | 136,600 | — | — |
| 2014-01-22 | $25.19 | $25.19 | 105,300 | — | — |
| 2014-01-21 | $25.10 | $25.10 | 174,600 | — | — |
| 2014-01-17 | $24.76 | $24.76 | 134,400 | — | — |
| 2014-01-16 | $25.14 | $25.14 | 122,300 | — | — |
| 2014-01-15 | $25.89 | $25.89 | 136,000 | — | — |
| 2014-01-14 | $25.26 | $25.26 | 141,700 | — | — |
| 2014-01-13 | $24.36 | $24.36 | 102,400 | — | — |
| 2014-01-10 | $25.57 | $25.57 | 252,200 | — | — |
| 2014-01-09 | $25.42 | $25.42 | 211,500 | — | — |
| 2014-01-08 | $25.39 | $25.39 | 220,200 | — | — |
| 2014-01-07 | $23.89 | $23.89 | 139,600 | — | — |
| 2014-01-06 | $23.60 | $23.60 | 212,000 | — | — |
| 2014-01-03 | $23.06 | $23.06 | 180,900 | — | — |
| 2014-01-02 | $22.56 | $22.56 | 117,600 | — | — |