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
- 2013-11-07 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 | $19.47 | $21.43 | 89,100 | — | — |
| 2014-12-30 | $19.02 | $20.93 | 52,700 | — | — |
| 2014-12-29 | $19.11 | $21.03 | 78,600 | — | — |
| 2014-12-26 | $19.10 | $21.02 | 40,800 | — | — |
| 2014-12-24 | $19.21 | $21.14 | 43,900 | — | — |
| 2014-12-23 | $19.37 | $21.32 | 63,200 | — | — |
| 2014-12-22 | $18.75 | $20.64 | 71,300 | — | — |
| 2014-12-19 | $19.02 | $20.93 | 50,500 | — | — |
| 2014-12-18 | $19.28 | $21.22 | 57,500 | — | — |
| 2014-12-17 | $19.67 | $21.65 | 77,100 | — | — |
| 2014-12-16 | $19.46 | $21.42 | 56,000 | — | — |
| 2014-12-15 | $19.00 | $20.91 | 30,000 | — | — |
| 2014-12-12 | $19.33 | $21.28 | 40,900 | — | — |
| 2014-12-11 | $19.35 | $21.30 | 53,600 | — | — |
| 2014-12-10 | $19.28 | $21.22 | 70,300 | — | — |
| 2014-12-09 | $20.19 | $21.67 | 73,100 | — | — |
| 2014-12-08 | $19.82 | $21.28 | 58,100 | — | — |
| 2014-12-05 | $20.72 | $22.24 | 43,400 | — | — |
| 2014-12-04 | $20.58 | $22.09 | 72,100 | — | — |
| 2014-12-03 | $21.44 | $23.01 | 54,100 | — | — |
| 2014-12-02 | $21.50 | $23.08 | 62,100 | — | — |
| 2014-12-01 | $22.22 | $23.85 | 12,600 | — | — |
| 2014-11-28 | $22.75 | $24.42 | 3,400 | — | — |
| 2014-11-26 | $23.00 | $24.69 | 32,600 | — | — |
| 2014-11-25 | $23.01 | $24.70 | 19,200 | — | — |
| 2014-11-24 | $23.01 | $24.70 | 47,000 | — | — |
| 2014-11-21 | $23.00 | $24.69 | 38,000 | — | — |
| 2014-11-20 | $22.90 | $24.58 | 18,200 | — | — |
| 2014-11-19 | $22.85 | $24.53 | 36,200 | — | — |
| 2014-11-18 | $23.09 | $24.79 | 20,400 | — | — |
| 2014-11-17 | $22.89 | $24.57 | 48,100 | — | — |
| 2014-11-14 | $22.95 | $24.64 | 41,200 | — | — |
| 2014-11-13 | $23.25 | $24.96 | 42,200 | — | — |
| 2014-11-12 | $23.35 | $25.06 | 25,000 | — | — |
| 2014-11-11 | $23.35 | $25.06 | 79,600 | — | — |
| 2014-11-10 | $23.35 | $25.06 | 96,900 | — | — |
| 2014-11-07 | $23.20 | $24.90 | 39,100 | — | — |
| 2014-11-06 | $23.10 | $24.80 | 62,000 | — | — |
| 2014-11-05 | $23.00 | $24.69 | 65,700 | — | — |
| 2014-11-04 | $22.89 | $24.57 | 390,800 | — | — |
| 2014-11-03 | $23.48 | $25.20 | 8,500 | — | — |
| 2014-10-31 | $23.47 | $25.19 | 3,300 | — | — |
| 2014-10-30 | $23.30 | $25.01 | 8,300 | — | — |
| 2014-10-29 | $23.68 | $25.42 | 6,000 | — | — |
| 2014-10-28 | $23.51 | $25.24 | 4,600 | — | — |
| 2014-10-27 | $23.51 | $25.24 | 3,200 | — | — |
| 2014-10-24 | $23.78 | $25.53 | 700 | — | — |
| 2014-10-23 | $23.62 | $25.35 | 7,500 | — | — |
| 2014-10-22 | $23.75 | $25.49 | 3,000 | — | — |
| 2014-10-21 | $24.24 | $26.02 | 4,500 | — | — |
| 2014-10-20 | $24.17 | $25.94 | 4,200 | — | — |
| 2014-10-17 | $24.22 | $26.00 | 8,200 | — | — |
| 2014-10-16 | $24.30 | $26.08 | 6,900 | — | — |
| 2014-10-15 | $24.36 | $26.15 | 18,100 | — | — |
| 2014-10-14 | $24.39 | $26.18 | 15,000 | — | — |
| 2014-10-13 | $24.54 | $26.34 | 6,700 | — | — |
| 2014-10-10 | $24.64 | $26.45 | 7,100 | — | — |
| 2014-10-09 | $24.50 | $26.30 | 6,800 | — | — |
| 2014-10-08 | $24.35 | $26.14 | 14,000 | — | — |
| 2014-10-07 | $24.78 | $26.60 | 4,800 | — | — |
| 2014-10-06 | $24.90 | $26.73 | 2,500 | — | — |
| 2014-10-03 | $24.90 | $26.73 | 2,500 | — | — |
| 2014-10-02 | $24.94 | $26.77 | 1,900 | — | — |
| 2014-10-01 | $24.93 | $26.76 | 8,100 | — | — |
| 2014-09-30 | $25.15 | $27.00 | 20,100 | — | — |
| 2014-09-29 | $24.93 | $26.76 | 6,200 | — | — |
| 2014-09-26 | $25.02 | $26.86 | 13,100 | — | — |
| 2014-09-25 | $25.04 | $26.88 | 20,100 | — | — |
| 2014-09-24 | $25.55 | $27.43 | 19,800 | — | — |
| 2014-09-23 | $24.89 | $26.72 | 12,800 | — | — |
| 2014-09-22 | $24.97 | $26.80 | 11,200 | — | — |
| 2014-09-19 | $25.10 | $26.94 | 6,700 | — | — |
| 2014-09-18 | $25.16 | $27.01 | 17,300 | — | — |
| 2014-09-17 | $25.50 | $27.37 | 9,800 | — | — |
| 2014-09-16 | $25.60 | $27.48 | 28,100 | — | — |
| 2014-09-15 | $25.32 | $27.18 | 13,300 | — | — |
| 2014-09-12 | $25.98 | $27.89 | 6,300 | — | — |
| 2014-09-11 | $25.63 | $27.51 | 9,200 | — | — |
| 2014-09-10 | $25.76 | $27.65 | 20,100 | — | — |
| 2014-09-09 | $25.66 | $27.01 | 18,000 | — | — |
| 2014-09-08 | $25.27 | $26.60 | 2,100 | — | — |
| 2014-09-05 | $25.50 | $26.84 | 4,200 | — | — |
| 2014-09-04 | $25.18 | $26.50 | 5,000 | — | — |
| 2014-09-03 | $25.24 | $26.57 | 7,000 | — | — |
| 2014-09-02 | $25.27 | $26.60 | 13,800 | — | — |
| 2014-08-29 | $25.50 | $26.84 | 12,500 | — | — |
| 2014-08-28 | $25.06 | $26.38 | 15,600 | — | — |
| 2014-08-27 | $25.07 | $26.39 | 9,200 | — | — |
| 2014-08-26 | $25.04 | $26.35 | 10,100 | — | — |
| 2014-08-25 | $25.01 | $26.32 | 15,200 | — | — |
| 2014-08-22 | $24.90 | $26.21 | 14,300 | — | — |
| 2014-08-21 | $24.95 | $26.26 | 5,900 | — | — |
| 2014-08-20 | $24.79 | $26.09 | 5,700 | — | — |
| 2014-08-19 | $24.81 | $26.11 | 7,200 | — | — |
| 2014-08-18 | $24.99 | $26.30 | 6,400 | — | — |
| 2014-08-15 | $25.00 | $26.31 | 15,100 | — | — |
| 2014-08-14 | $25.06 | $26.38 | 4,300 | — | — |
| 2014-08-13 | $25.28 | $26.61 | 9,400 | — | — |
| 2014-08-12 | $24.99 | $26.30 | 7,500 | — | — |
| 2014-08-11 | $25.30 | $26.63 | 7,200 | — | — |
| 2014-08-08 | $25.63 | $26.98 | 4,900 | — | — |
| 2014-08-07 | $25.03 | $26.34 | 9,200 | — | — |
| 2014-08-06 | $24.91 | $26.22 | 8,900 | — | — |
| 2014-08-05 | $24.99 | $26.30 | 19,200 | — | — |
| 2014-08-04 | $24.92 | $26.23 | 7,400 | — | — |
| 2014-08-01 | $25.01 | $26.32 | 2,700 | — | — |
| 2014-07-31 | $25.00 | $26.31 | 26,600 | — | — |
| 2014-07-30 | $25.50 | $26.84 | 8,900 | — | — |
| 2014-07-29 | $25.56 | $26.90 | 22,700 | — | — |
| 2014-07-28 | $25.50 | $26.84 | 6,500 | — | — |
| 2014-07-25 | $25.19 | $26.51 | 11,400 | — | — |
| 2014-07-24 | $25.10 | $26.42 | 3,300 | — | — |
| 2014-07-23 | $25.49 | $26.83 | 31,400 | — | — |
| 2014-07-22 | $26.00 | $27.37 | 10,600 | — | — |
| 2014-07-21 | $25.71 | $27.06 | 26,200 | — | — |
| 2014-07-18 | $25.27 | $26.60 | 9,200 | — | — |
| 2014-07-17 | $25.34 | $26.67 | 7,900 | — | — |
| 2014-07-16 | $25.39 | $26.72 | 6,000 | — | — |
| 2014-07-15 | $25.49 | $26.83 | 11,500 | — | — |
| 2014-07-14 | $25.55 | $26.89 | 14,000 | — | — |
| 2014-07-11 | $25.35 | $26.68 | 16,800 | — | — |
| 2014-07-10 | $25.79 | $27.14 | 6,900 | — | — |
| 2014-07-09 | $25.93 | $27.29 | 9,200 | — | — |
| 2014-07-08 | $26.03 | $27.40 | 5,800 | — | — |
| 2014-07-07 | $26.15 | $27.52 | 5,700 | — | — |
| 2014-07-03 | $26.84 | $28.25 | 18,500 | — | — |
| 2014-07-02 | $26.50 | $27.89 | 18,200 | — | — |
| 2014-07-01 | $25.98 | $27.34 | 10,200 | — | — |
| 2014-06-30 | $25.38 | $26.71 | 7,700 | — | — |
| 2014-06-27 | $25.52 | $26.86 | 22,500 | — | — |
| 2014-06-26 | $25.53 | $26.87 | 24,900 | — | — |
| 2014-06-25 | $25.25 | $26.58 | 9,000 | — | — |
| 2014-06-24 | $25.26 | $26.59 | 5,000 | — | — |
| 2014-06-23 | $25.36 | $26.69 | 23,300 | — | — |
| 2014-06-20 | $25.55 | $26.89 | 61,400 | — | — |
| 2014-06-19 | $25.77 | $27.12 | 12,300 | — | — |
| 2014-06-18 | $26.02 | $27.39 | 28,100 | — | — |
| 2014-06-17 | $25.80 | $27.15 | 13,000 | — | — |
| 2014-06-16 | $25.72 | $27.07 | 10,000 | — | — |
| 2014-06-13 | $25.82 | $27.18 | 6,400 | — | — |
| 2014-06-12 | $25.55 | $26.89 | 9,300 | — | — |
| 2014-06-11 | $25.57 | $26.91 | 11,800 | — | — |
| 2014-06-10 | $26.20 | $27.05 | 13,800 | — | — |
| 2014-06-09 | $25.74 | $26.57 | 16,300 | — | — |
| 2014-06-06 | $26.10 | $26.95 | 6,300 | — | — |
| 2014-06-05 | $25.60 | $26.43 | 10,000 | — | — |
| 2014-06-04 | $26.15 | $27.00 | 11,300 | — | — |
| 2014-06-03 | $25.40 | $26.22 | 17,300 | — | — |
| 2014-06-02 | $25.74 | $26.57 | 9,900 | — | — |
| 2014-05-30 | $25.30 | $26.12 | 25,500 | — | — |
| 2014-05-29 | $25.50 | $26.33 | 18,500 | — | — |
| 2014-05-28 | $25.58 | $26.41 | 26,100 | — | — |
| 2014-05-27 | $25.27 | $26.09 | 12,800 | — | — |
| 2014-05-23 | $25.25 | $26.07 | 17,200 | — | — |
| 2014-05-22 | $25.19 | $26.01 | 12,400 | — | — |
| 2014-05-21 | $25.11 | $25.92 | 10,100 | — | — |
| 2014-05-20 | $25.10 | $25.91 | 5,300 | — | — |
| 2014-05-19 | $25.15 | $25.97 | 8,900 | — | — |
| 2014-05-16 | $25.30 | $26.12 | 23,100 | — | — |
| 2014-05-15 | $25.24 | $26.06 | 12,600 | — | — |
| 2014-05-14 | $24.99 | $25.80 | 8,500 | — | — |
| 2014-05-13 | $25.14 | $25.96 | 13,600 | — | — |
| 2014-05-12 | $25.15 | $25.97 | 18,100 | — | — |
| 2014-05-09 | $25.10 | $25.91 | 14,600 | — | — |
| 2014-05-08 | $24.90 | $25.71 | 21,400 | — | — |
| 2014-05-07 | $25.00 | $25.81 | 11,700 | — | — |
| 2014-05-06 | $25.10 | $25.91 | 7,400 | — | — |
| 2014-05-05 | $25.39 | $26.21 | 6,900 | — | — |
| 2014-05-02 | $25.20 | $26.02 | 8,300 | — | — |
| 2014-05-01 | $24.75 | $25.55 | 800 | — | — |
| 2014-04-30 | $25.00 | $25.81 | 67,400 | — | — |
| 2014-04-29 | $25.00 | $25.81 | 6,300 | — | — |
| 2014-04-28 | $25.00 | $25.81 | 3,700 | — | — |
| 2014-04-25 | $25.09 | $25.90 | 8,600 | — | — |
| 2014-04-24 | $24.99 | $25.80 | 14,100 | — | — |
| 2014-04-23 | $24.91 | $25.72 | 21,200 | — | — |
| 2014-04-22 | $25.29 | $26.11 | 3,800 | — | — |
| 2014-04-21 | $25.01 | $25.82 | 8,800 | — | — |
| 2014-04-17 | $25.10 | $25.91 | 4,100 | — | — |
| 2014-04-16 | $25.10 | $25.91 | 9,900 | — | — |
| 2014-04-15 | $24.73 | $25.53 | 11,300 | — | — |
| 2014-04-14 | $24.88 | $25.69 | 5,900 | — | — |
| 2014-04-11 | $25.08 | $25.89 | 3,600 | — | — |
| 2014-04-10 | $24.64 | $25.44 | 11,300 | — | — |
| 2014-04-09 | $24.53 | $25.33 | 14,500 | — | — |
| 2014-04-08 | $25.00 | $25.81 | 15,600 | — | — |
| 2014-04-07 | $24.85 | $25.66 | 9,200 | — | — |
| 2014-04-04 | $25.00 | $25.81 | 10,700 | — | — |
| 2014-04-03 | $25.20 | $26.02 | 13,500 | — | — |
| 2014-04-02 | $25.00 | $25.81 | 3,800 | — | — |
| 2014-04-01 | $24.78 | $25.58 | 18,200 | — | — |
| 2014-03-31 | $24.58 | $25.38 | 10,400 | — | — |
| 2014-03-28 | $24.91 | $25.72 | 4,500 | — | — |
| 2014-03-27 | $24.91 | $25.72 | 23,000 | — | — |
| 2014-03-26 | $25.02 | $25.83 | 15,400 | — | — |
| 2014-03-25 | $25.16 | $25.98 | 32,600 | — | — |
| 2014-03-24 | $25.10 | $25.91 | 31,000 | — | — |
| 2014-03-21 | $25.01 | $25.82 | 12,200 | — | — |
| 2014-03-20 | $24.91 | $25.72 | 16,500 | — | — |
| 2014-03-19 | $25.00 | $25.81 | 27,300 | — | — |
| 2014-03-18 | $25.00 | $25.81 | 82,700 | — | — |
| 2014-03-17 | $24.76 | $25.56 | 11,800 | — | — |
| 2014-03-14 | $24.53 | $25.33 | 17,400 | — | — |
| 2014-03-13 | $24.51 | $25.30 | 11,100 | — | — |
| 2014-03-12 | $24.46 | $24.74 | 27,400 | — | — |
| 2014-03-11 | $24.36 | $24.64 | 19,200 | — | — |
| 2014-03-10 | $24.55 | $24.83 | 11,700 | — | — |
| 2014-03-07 | $24.99 | $25.27 | 18,800 | — | — |
| 2014-03-06 | $24.94 | $25.22 | 8,800 | — | — |
| 2014-03-05 | $24.46 | $24.74 | 14,800 | — | — |
| 2014-03-04 | $24.89 | $25.17 | 23,000 | — | — |
| 2014-03-03 | $24.99 | $25.27 | 15,300 | — | — |
| 2014-02-28 | $24.99 | $25.27 | 25,400 | — | — |
| 2014-02-27 | $25.00 | $25.28 | 39,000 | — | — |
| 2014-02-26 | $24.60 | $24.88 | 21,400 | — | — |
| 2014-02-25 | $24.32 | $24.60 | 88,500 | — | — |
| 2014-02-24 | $24.50 | $24.78 | 14,300 | — | — |
| 2014-02-21 | $24.70 | $24.98 | 5,200 | — | — |
| 2014-02-20 | $24.65 | $24.93 | 30,600 | — | — |
| 2014-02-19 | $24.65 | $24.93 | 10,200 | — | — |
| 2014-02-18 | $24.89 | $25.17 | 20,300 | — | — |
| 2014-02-14 | $25.00 | $25.28 | 3,900 | — | — |
| 2014-02-13 | $24.99 | $25.27 | 13,000 | — | — |
| 2014-02-12 | $24.94 | $25.22 | 11,500 | — | — |
| 2014-02-11 | $24.94 | $25.22 | 6,100 | — | — |
| 2014-02-10 | $24.69 | $24.97 | 21,100 | — | — |
| 2014-02-07 | $25.09 | $25.37 | 18,300 | — | — |
| 2014-02-06 | $24.69 | $24.97 | 29,700 | — | — |
| 2014-02-05 | $24.85 | $25.13 | 28,600 | — | — |
| 2014-02-04 | $24.81 | $25.09 | 24,100 | — | — |
| 2014-02-03 | $24.93 | $25.21 | 32,000 | — | — |
| 2014-01-31 | $25.09 | $25.37 | 30,600 | — | — |
| 2014-01-30 | $25.14 | $25.42 | 26,000 | — | — |
| 2014-01-29 | $25.00 | $25.28 | 12,500 | — | — |
| 2014-01-28 | $25.00 | $25.28 | 23,900 | — | — |
| 2014-01-27 | $24.81 | $25.09 | 7,100 | — | — |
| 2014-01-24 | $24.90 | $25.18 | 16,100 | — | — |
| 2014-01-23 | $25.00 | $25.28 | 75,300 | — | — |
| 2014-01-22 | $25.18 | $25.46 | 17,300 | — | — |
| 2014-01-21 | $25.10 | $25.38 | 11,100 | — | — |
| 2014-01-17 | $24.95 | $25.23 | 6,900 | — | — |
| 2014-01-16 | $24.91 | $25.19 | 40,400 | — | — |
| 2014-01-15 | $24.85 | $25.13 | 34,800 | — | — |
| 2014-01-14 | $24.85 | $25.13 | 34,600 | — | — |
| 2014-01-13 | $24.65 | $24.93 | 14,000 | — | — |
| 2014-01-10 | $24.72 | $25.00 | 20,100 | — | — |
| 2014-01-09 | $24.65 | $24.93 | 22,400 | — | — |
| 2014-01-08 | $24.60 | $24.88 | 7,900 | — | — |
| 2014-01-07 | $24.80 | $25.08 | 50,700 | — | — |
| 2014-01-06 | $24.78 | $25.06 | 20,500 | — | — |
| 2014-01-03 | $24.75 | $25.03 | 1,600 | — | — |
| 2014-01-02 | $24.69 | $24.97 | 12,600 | — | — |