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
- 1994-04-28 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 | $22.59 | $52.71 | 10,300 | — | — |
| 2014-12-30 | $22.73 | $53.03 | 8,300 | — | — |
| 2014-12-29 | $22.80 | $53.20 | 26,300 | — | — |
| 2014-12-26 | $22.17 | $51.73 | 8,600 | — | — |
| 2014-12-24 | $22.37 | $52.19 | 16,400 | — | — |
| 2014-12-23 | $22.11 | $51.59 | 25,400 | — | — |
| 2014-12-22 | $22.12 | $51.61 | 18,700 | — | — |
| 2014-12-19 | $22.15 | $51.68 | 44,400 | — | — |
| 2014-12-18 | $22.59 | $52.71 | 54,400 | — | — |
| 2014-12-17 | $22.17 | $51.73 | 26,100 | — | — |
| 2014-12-16 | $21.96 | $51.24 | 7,900 | — | — |
| 2014-12-15 | $21.74 | $50.72 | 12,100 | — | — |
| 2014-12-12 | $21.66 | $50.54 | 8,600 | — | — |
| 2014-12-11 | $21.93 | $51.17 | 11,700 | — | — |
| 2014-12-10 | $21.91 | $51.12 | 22,900 | — | — |
| 2014-12-09 | $21.99 | $51.31 | 24,500 | — | — |
| 2014-12-08 | $21.42 | $49.98 | 16,100 | — | — |
| 2014-12-05 | $21.55 | $50.28 | 21,400 | — | — |
| 2014-12-04 | $21.51 | $50.19 | 11,300 | — | — |
| 2014-12-03 | $21.72 | $50.68 | 17,300 | — | — |
| 2014-12-02 | $21.50 | $50.16 | 18,900 | — | — |
| 2014-12-01 | $21.31 | $49.72 | 24,200 | — | — |
| 2014-11-28 | $21.48 | $50.12 | 8,600 | — | — |
| 2014-11-26 | $21.80 | $50.86 | 12,000 | — | — |
| 2014-11-25 | $21.53 | $50.23 | 12,000 | — | — |
| 2014-11-24 | $21.49 | $50.14 | 62,700 | — | — |
| 2014-11-21 | $21.44 | $50.02 | 29,300 | — | — |
| 2014-11-20 | $21.67 | $50.56 | 37,600 | — | — |
| 2014-11-19 | $21.91 | $51.12 | 14,900 | — | — |
| 2014-11-18 | $22.49 | $52.47 | 15,700 | — | — |
| 2014-11-17 | $22.25 | $51.91 | 11,100 | — | — |
| 2014-11-14 | $22.25 | $51.91 | 16,100 | — | — |
| 2014-11-13 | $22.27 | $51.96 | 9,900 | — | — |
| 2014-11-12 | $22.40 | $52.26 | 23,900 | — | — |
| 2014-11-11 | $22.55 | $52.61 | 18,600 | — | — |
| 2014-11-10 | $22.54 | $52.59 | 22,300 | — | — |
| 2014-11-07 | $22.40 | $52.26 | 30,200 | — | — |
| 2014-11-06 | $22.34 | $52.12 | 21,800 | — | — |
| 2014-11-05 | $21.85 | $50.98 | 13,700 | — | — |
| 2014-11-04 | $21.99 | $50.80 | 18,400 | — | — |
| 2014-11-03 | $22.18 | $51.24 | 16,500 | — | — |
| 2014-10-31 | $22.27 | $51.45 | 36,100 | — | — |
| 2014-10-30 | $22.36 | $51.66 | 58,300 | — | — |
| 2014-10-29 | $22.07 | $50.99 | 11,400 | — | — |
| 2014-10-28 | $22.06 | $50.97 | 35,900 | — | — |
| 2014-10-27 | $21.79 | $50.34 | 20,300 | — | — |
| 2014-10-24 | $21.44 | $49.53 | 8,800 | — | — |
| 2014-10-23 | $21.59 | $49.88 | 15,600 | — | — |
| 2014-10-22 | $21.37 | $49.37 | 30,100 | — | — |
| 2014-10-21 | $21.57 | $49.83 | 19,800 | — | — |
| 2014-10-20 | $21.55 | $49.79 | 22,500 | — | — |
| 2014-10-17 | $21.24 | $49.07 | 23,200 | — | — |
| 2014-10-16 | $21.70 | $50.13 | 47,000 | — | — |
| 2014-10-15 | $21.66 | $50.04 | 20,300 | — | — |
| 2014-10-14 | $21.58 | $49.86 | 34,000 | — | — |
| 2014-10-13 | $21.17 | $48.91 | 28,800 | — | — |
| 2014-10-10 | $20.59 | $47.57 | 16,800 | — | — |
| 2014-10-09 | $20.22 | $46.72 | 29,600 | — | — |
| 2014-10-08 | $20.36 | $47.04 | 22,500 | — | — |
| 2014-10-07 | $19.93 | $46.05 | 18,000 | — | — |
| 2014-10-06 | $19.99 | $46.18 | 15,600 | — | — |
| 2014-10-03 | $20.22 | $46.72 | 28,200 | — | — |
| 2014-10-02 | $20.19 | $46.65 | 21,900 | — | — |
| 2014-10-01 | $19.87 | $45.91 | 40,600 | — | — |
| 2014-09-30 | $20.14 | $46.53 | 33,700 | — | — |
| 2014-09-29 | $20.40 | $47.13 | 18,300 | — | — |
| 2014-09-26 | $20.32 | $46.95 | 16,800 | — | — |
| 2014-09-25 | $20.32 | $46.95 | 20,300 | — | — |
| 2014-09-24 | $20.40 | $47.13 | 15,100 | — | — |
| 2014-09-23 | $20.28 | $46.85 | 15,000 | — | — |
| 2014-09-22 | $20.21 | $46.69 | 43,200 | — | — |
| 2014-09-19 | $20.25 | $46.78 | 35,800 | — | — |
| 2014-09-18 | $20.64 | $47.69 | 24,400 | — | — |
| 2014-09-17 | $20.56 | $47.50 | 29,400 | — | — |
| 2014-09-16 | $20.74 | $47.92 | 21,700 | — | — |
| 2014-09-15 | $20.71 | $47.85 | 17,300 | — | — |
| 2014-09-12 | $20.83 | $48.12 | 20,300 | — | — |
| 2014-09-11 | $21.20 | $48.98 | 20,700 | — | — |
| 2014-09-10 | $21.06 | $48.66 | 12,300 | — | — |
| 2014-09-09 | $20.92 | $48.33 | 12,800 | — | — |
| 2014-09-08 | $21.01 | $48.54 | 9,800 | — | — |
| 2014-09-05 | $20.98 | $48.47 | 14,900 | — | — |
| 2014-09-04 | $20.93 | $48.36 | 13,400 | — | — |
| 2014-09-03 | $20.97 | $48.45 | 29,700 | — | — |
| 2014-09-02 | $21.17 | $48.91 | 15,600 | — | — |
| 2014-08-29 | $21.21 | $49.00 | 17,300 | — | — |
| 2014-08-28 | $20.83 | $48.12 | 29,600 | — | — |
| 2014-08-27 | $20.92 | $48.33 | 25,600 | — | — |
| 2014-08-26 | $21.08 | $48.70 | 30,300 | — | — |
| 2014-08-25 | $21.05 | $48.63 | 20,700 | — | — |
| 2014-08-22 | $21.08 | $48.70 | 21,500 | — | — |
| 2014-08-21 | $21.13 | $48.82 | 21,100 | — | — |
| 2014-08-20 | $21.15 | $48.86 | 18,000 | — | — |
| 2014-08-19 | $21.11 | $48.77 | 28,000 | — | — |
| 2014-08-18 | $21.29 | $49.19 | 21,500 | — | — |
| 2014-08-15 | $21.19 | $48.96 | 27,800 | — | — |
| 2014-08-14 | $21.36 | $49.35 | 6,900 | — | — |
| 2014-08-13 | $21.15 | $48.86 | 19,800 | — | — |
| 2014-08-12 | $21.06 | $48.66 | 54,500 | — | — |
| 2014-08-11 | $21.36 | $49.35 | 9,700 | — | — |
| 2014-08-08 | $21.39 | $49.42 | 10,400 | — | — |
| 2014-08-07 | $21.40 | $49.44 | 19,700 | — | — |
| 2014-08-06 | $21.67 | $49.58 | 13,900 | — | — |
| 2014-08-05 | $21.65 | $49.53 | 16,100 | — | — |
| 2014-08-04 | $21.75 | $49.76 | 14,200 | — | — |
| 2014-08-01 | $21.73 | $49.71 | 16,100 | — | — |
| 2014-07-31 | $21.79 | $49.85 | 18,300 | — | — |
| 2014-07-30 | $21.86 | $50.01 | 7,100 | — | — |
| 2014-07-29 | $21.84 | $49.96 | 14,800 | — | — |
| 2014-07-28 | $21.72 | $49.69 | 6,300 | — | — |
| 2014-07-25 | $21.67 | $49.58 | 18,400 | — | — |
| 2014-07-24 | $21.85 | $49.99 | 17,700 | — | — |
| 2014-07-23 | $22.00 | $50.33 | 8,800 | — | — |
| 2014-07-22 | $21.93 | $50.17 | 17,900 | — | — |
| 2014-07-21 | $21.74 | $49.74 | 12,200 | — | — |
| 2014-07-18 | $21.60 | $49.42 | 16,900 | — | — |
| 2014-07-17 | $21.26 | $48.64 | 19,700 | — | — |
| 2014-07-16 | $21.39 | $48.93 | 22,000 | — | — |
| 2014-07-15 | $21.42 | $49.00 | 17,600 | — | — |
| 2014-07-14 | $21.64 | $49.51 | 26,200 | — | — |
| 2014-07-11 | $21.45 | $49.07 | 18,200 | — | — |
| 2014-07-10 | $21.38 | $48.91 | 36,900 | — | — |
| 2014-07-09 | $21.50 | $49.19 | 46,000 | — | — |
| 2014-07-08 | $21.91 | $50.12 | 31,800 | — | — |
| 2014-07-07 | $22.16 | $50.70 | 17,300 | — | — |
| 2014-07-03 | $22.40 | $51.25 | 14,500 | — | — |
| 2014-07-02 | $22.61 | $51.73 | 10,500 | — | — |
| 2014-07-01 | $22.70 | $51.93 | 24,700 | — | — |
| 2014-06-30 | $22.48 | $51.43 | 13,100 | — | — |
| 2014-06-27 | $22.48 | $51.43 | 52,600 | — | — |
| 2014-06-26 | $22.53 | $51.54 | 6,600 | — | — |
| 2014-06-25 | $22.68 | $51.89 | 11,400 | — | — |
| 2014-06-24 | $22.42 | $51.29 | 11,100 | — | — |
| 2014-06-23 | $22.40 | $51.25 | 9,800 | — | — |
| 2014-06-20 | $22.45 | $51.36 | 59,400 | — | — |
| 2014-06-19 | $22.38 | $51.20 | 7,100 | — | — |
| 2014-06-18 | $22.30 | $51.02 | 7,800 | — | — |
| 2014-06-17 | $22.22 | $50.83 | 13,300 | — | — |
| 2014-06-16 | $22.15 | $50.67 | 11,500 | — | — |
| 2014-06-13 | $22.27 | $50.95 | 7,200 | — | — |
| 2014-06-12 | $22.28 | $50.97 | 13,200 | — | — |
| 2014-06-11 | $22.39 | $51.22 | 11,600 | — | — |
| 2014-06-10 | $22.61 | $51.73 | 13,300 | — | — |
| 2014-06-09 | $22.62 | $51.75 | 26,000 | — | — |
| 2014-06-06 | $22.58 | $51.66 | 30,100 | — | — |
| 2014-06-05 | $22.51 | $51.50 | 20,900 | — | — |
| 2014-06-04 | $22.01 | $50.35 | 19,500 | — | — |
| 2014-06-03 | $21.80 | $49.87 | 13,500 | — | — |
| 2014-06-02 | $22.05 | $50.44 | 16,700 | — | — |
| 2014-05-30 | $22.38 | $51.20 | 10,500 | — | — |
| 2014-05-29 | $22.24 | $50.88 | 22,500 | — | — |
| 2014-05-28 | $22.25 | $50.90 | 19,700 | — | — |
| 2014-05-27 | $22.46 | $51.38 | 20,500 | — | — |
| 2014-05-23 | $22.09 | $50.54 | 23,900 | — | — |
| 2014-05-22 | $21.60 | $49.42 | 20,300 | — | — |
| 2014-05-21 | $21.44 | $49.05 | 17,200 | — | — |
| 2014-05-20 | $21.36 | $48.87 | 35,900 | — | — |
| 2014-05-19 | $21.63 | $49.48 | 10,800 | — | — |
| 2014-05-16 | $21.51 | $49.21 | 29,900 | — | — |
| 2014-05-15 | $21.27 | $48.66 | 20,300 | — | — |
| 2014-05-14 | $21.11 | $48.29 | 34,100 | — | — |
| 2014-05-13 | $21.69 | $49.62 | 18,300 | — | — |
| 2014-05-12 | $21.89 | $50.08 | 20,400 | — | — |
| 2014-05-09 | $21.44 | $49.05 | 32,500 | — | — |
| 2014-05-08 | $21.53 | $49.26 | 26,700 | — | — |
| 2014-05-07 | $21.86 | $49.53 | 24,600 | — | — |
| 2014-05-06 | $21.60 | $48.94 | 29,000 | — | — |
| 2014-05-05 | $21.80 | $49.39 | 30,900 | — | — |
| 2014-05-02 | $21.73 | $49.23 | 17,400 | — | — |
| 2014-05-01 | $21.80 | $49.39 | 29,400 | — | — |
| 2014-04-30 | $22.02 | $49.89 | 14,500 | — | — |
| 2014-04-29 | $22.06 | $49.98 | 12,000 | — | — |
| 2014-04-28 | $22.08 | $50.02 | 27,600 | — | — |
| 2014-04-25 | $22.03 | $49.91 | 15,900 | — | — |
| 2014-04-24 | $22.23 | $50.36 | 11,000 | — | — |
| 2014-04-23 | $22.26 | $50.43 | 12,100 | — | — |
| 2014-04-22 | $22.53 | $51.04 | 10,000 | — | — |
| 2014-04-21 | $22.59 | $51.18 | 9,600 | — | — |
| 2014-04-17 | $22.52 | $51.02 | 36,300 | — | — |
| 2014-04-16 | $22.48 | $50.93 | 12,100 | — | — |
| 2014-04-15 | $22.31 | $50.54 | 13,600 | — | — |
| 2014-04-14 | $22.08 | $50.02 | 10,100 | — | — |
| 2014-04-11 | $22.15 | $50.18 | 19,900 | — | — |
| 2014-04-10 | $22.21 | $50.32 | 18,600 | — | — |
| 2014-04-09 | $22.32 | $50.57 | 20,400 | — | — |
| 2014-04-08 | $22.36 | $50.66 | 16,000 | — | — |
| 2014-04-07 | $22.20 | $50.30 | 22,400 | — | — |
| 2014-04-04 | $22.06 | $49.98 | 24,500 | — | — |
| 2014-04-03 | $22.28 | $50.48 | 7,200 | — | — |
| 2014-04-02 | $22.35 | $50.64 | 7,500 | — | — |
| 2014-04-01 | $22.31 | $50.54 | 90,800 | — | — |
| 2014-03-31 | $22.46 | $50.88 | 90,400 | — | — |
| 2014-03-28 | $22.30 | $50.52 | 12,100 | — | — |
| 2014-03-27 | $22.28 | $50.48 | 16,600 | — | — |
| 2014-03-26 | $22.27 | $50.45 | 10,900 | — | — |
| 2014-03-25 | $22.43 | $50.82 | 8,500 | — | — |
| 2014-03-24 | $22.29 | $50.50 | 16,900 | — | — |
| 2014-03-21 | $22.49 | $50.95 | 32,200 | — | — |
| 2014-03-20 | $22.41 | $50.77 | 14,400 | — | — |
| 2014-03-19 | $22.29 | $50.50 | 11,500 | — | — |
| 2014-03-18 | $22.32 | $50.57 | 21,100 | — | — |
| 2014-03-17 | $22.24 | $50.39 | 13,900 | — | — |
| 2014-03-14 | $22.49 | $50.95 | 12,700 | — | — |
| 2014-03-13 | $22.19 | $50.27 | 23,200 | — | — |
| 2014-03-12 | $22.56 | $51.11 | 6,400 | — | — |
| 2014-03-11 | $22.43 | $50.82 | 10,000 | — | — |
| 2014-03-10 | $22.57 | $51.13 | 16,300 | — | — |
| 2014-03-07 | $22.42 | $50.79 | 5,700 | — | — |
| 2014-03-06 | $22.29 | $50.50 | 9,900 | — | — |
| 2014-03-05 | $22.44 | $50.84 | 15,100 | — | — |
| 2014-03-04 | $22.45 | $50.86 | 30,700 | — | — |
| 2014-03-03 | $21.82 | $49.43 | 21,600 | — | — |
| 2014-02-28 | $21.76 | $49.30 | 15,700 | — | — |
| 2014-02-27 | $21.79 | $49.37 | 32,500 | — | — |
| 2014-02-26 | $21.96 | $49.75 | 18,600 | — | — |
| 2014-02-25 | $22.32 | $50.57 | 5,900 | — | — |
| 2014-02-24 | $22.25 | $50.41 | 14,400 | — | — |
| 2014-02-21 | $22.37 | $50.68 | 24,900 | — | — |
| 2014-02-20 | $22.37 | $50.68 | 6,500 | — | — |
| 2014-02-19 | $22.10 | $50.07 | 11,600 | — | — |
| 2014-02-18 | $22.18 | $50.25 | 14,700 | — | — |
| 2014-02-14 | $22.05 | $49.96 | 9,700 | — | — |
| 2014-02-13 | $22.09 | $50.05 | 14,900 | — | — |
| 2014-02-12 | $22.10 | $50.07 | 9,600 | — | — |
| 2014-02-11 | $22.08 | $50.02 | 8,900 | — | — |
| 2014-02-10 | $21.78 | $49.34 | 23,300 | — | — |
| 2014-02-07 | $21.61 | $48.96 | 20,000 | — | — |
| 2014-02-06 | $21.65 | $49.05 | 20,200 | — | — |
| 2014-02-05 | $22.07 | $49.53 | 20,500 | — | — |
| 2014-02-04 | $22.10 | $49.59 | 13,900 | — | — |
| 2014-02-03 | $22.18 | $49.77 | 25,600 | — | — |
| 2014-01-31 | $22.51 | $50.51 | 20,400 | — | — |
| 2014-01-30 | $22.46 | $50.40 | 19,700 | — | — |
| 2014-01-29 | $22.20 | $49.82 | 14,200 | — | — |
| 2014-01-28 | $22.34 | $50.13 | 28,700 | — | — |
| 2014-01-27 | $22.14 | $49.68 | 8,600 | — | — |
| 2014-01-24 | $22.16 | $49.73 | 27,300 | — | — |
| 2014-01-23 | $22.27 | $49.98 | 5,500 | — | — |
| 2014-01-22 | $22.31 | $50.07 | 4,100 | — | — |
| 2014-01-21 | $22.42 | $50.31 | 6,000 | — | — |
| 2014-01-17 | $22.24 | $49.91 | 12,800 | — | — |
| 2014-01-16 | $22.47 | $50.43 | 5,600 | — | — |
| 2014-01-15 | $22.50 | $50.49 | 10,300 | — | — |
| 2014-01-14 | $22.51 | $50.51 | 4,300 | — | — |
| 2014-01-13 | $22.50 | $50.49 | 10,200 | — | — |
| 2014-01-10 | $22.60 | $50.72 | 10,400 | — | — |
| 2014-01-09 | $22.60 | $50.72 | 8,700 | — | — |
| 2014-01-08 | $22.70 | $50.94 | 10,700 | — | — |
| 2014-01-07 | $23.70 | $53.19 | 34,500 | — | — |
| 2014-01-06 | $22.53 | $50.56 | 7,200 | — | — |
| 2014-01-03 | $22.93 | $51.46 | 18,300 | — | — |
| 2014-01-02 | $22.45 | $50.38 | 49,300 | — | — |