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
- 2004-12-23 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 | $19.95 | $49.87 | 501,000 | — | — |
| 2014-12-30 | $20.29 | $50.72 | 276,800 | — | — |
| 2014-12-29 | $20.20 | $50.50 | 265,700 | — | — |
| 2014-12-26 | $20.50 | $51.25 | 153,900 | — | — |
| 2014-12-24 | $20.18 | $50.45 | 148,200 | — | — |
| 2014-12-23 | $20.40 | $51.00 | 287,200 | — | — |
| 2014-12-22 | $20.53 | $51.32 | 195,300 | — | — |
| 2014-12-19 | $20.85 | $52.12 | 274,300 | — | — |
| 2014-12-18 | $21.18 | $52.95 | 375,000 | — | — |
| 2014-12-17 | $21.21 | $49.84 | 319,000 | — | — |
| 2014-12-16 | $20.15 | $47.34 | 292,700 | — | — |
| 2014-12-15 | $20.00 | $46.99 | 278,700 | — | — |
| 2014-12-12 | $20.30 | $47.70 | 205,500 | — | — |
| 2014-12-11 | $20.78 | $48.82 | 292,400 | — | — |
| 2014-12-10 | $20.57 | $48.33 | 303,800 | — | — |
| 2014-12-09 | $20.84 | $48.97 | 412,400 | — | — |
| 2014-12-08 | $20.80 | $48.87 | 360,900 | — | — |
| 2014-12-05 | $22.00 | $51.69 | 163,000 | — | — |
| 2014-12-04 | $22.50 | $52.87 | 129,900 | — | — |
| 2014-12-03 | $22.69 | $53.31 | 218,400 | — | — |
| 2014-12-02 | $22.00 | $51.69 | 186,100 | — | — |
| 2014-12-01 | $21.69 | $50.96 | 275,900 | — | — |
| 2014-11-28 | $22.08 | $51.88 | 206,100 | — | — |
| 2014-11-26 | $23.17 | $54.44 | 88,000 | — | — |
| 2014-11-25 | $23.33 | $54.82 | 106,300 | — | — |
| 2014-11-24 | $23.73 | $55.76 | 61,900 | — | — |
| 2014-11-21 | $23.80 | $55.92 | 143,200 | — | — |
| 2014-11-20 | $23.50 | $55.22 | 115,400 | — | — |
| 2014-11-19 | $23.42 | $55.03 | 80,200 | — | — |
| 2014-11-18 | $23.32 | $54.79 | 119,500 | — | — |
| 2014-11-17 | $23.36 | $54.89 | 90,200 | — | — |
| 2014-11-14 | $23.33 | $54.82 | 63,300 | — | — |
| 2014-11-13 | $23.34 | $54.84 | 103,200 | — | — |
| 2014-11-12 | $23.49 | $55.19 | 112,300 | — | — |
| 2014-11-11 | $23.86 | $55.74 | 135,600 | — | — |
| 2014-11-10 | $23.65 | $55.25 | 114,600 | — | — |
| 2014-11-07 | $23.78 | $55.56 | 140,300 | — | — |
| 2014-11-06 | $23.41 | $54.69 | 131,800 | — | — |
| 2014-11-05 | $23.26 | $54.34 | 124,400 | — | — |
| 2014-11-04 | $22.90 | $53.50 | 189,800 | — | — |
| 2014-11-03 | $23.63 | $55.21 | 109,800 | — | — |
| 2014-10-31 | $23.78 | $55.56 | 175,400 | — | — |
| 2014-10-30 | $23.37 | $54.60 | 135,600 | — | — |
| 2014-10-29 | $23.52 | $54.95 | 118,600 | — | — |
| 2014-10-28 | $23.38 | $54.62 | 169,600 | — | — |
| 2014-10-27 | $23.35 | $54.55 | 101,800 | — | — |
| 2014-10-24 | $23.69 | $55.35 | 95,800 | — | — |
| 2014-10-23 | $23.72 | $55.42 | 155,800 | — | — |
| 2014-10-22 | $23.23 | $54.27 | 136,400 | — | — |
| 2014-10-21 | $23.32 | $54.48 | 163,300 | — | — |
| 2014-10-20 | $22.39 | $52.31 | 105,100 | — | — |
| 2014-10-17 | $22.30 | $52.10 | 174,000 | — | — |
| 2014-10-16 | $22.30 | $52.10 | 223,500 | — | — |
| 2014-10-15 | $21.52 | $50.28 | 288,700 | — | — |
| 2014-10-14 | $21.50 | $50.23 | 200,100 | — | — |
| 2014-10-13 | $21.84 | $51.02 | 246,500 | — | — |
| 2014-10-10 | $22.10 | $51.63 | 256,500 | — | — |
| 2014-10-09 | $22.90 | $52.56 | 237,900 | — | — |
| 2014-10-08 | $23.43 | $53.77 | 238,400 | — | — |
| 2014-10-07 | $23.05 | $52.90 | 155,600 | — | — |
| 2014-10-06 | $23.27 | $53.40 | 168,100 | — | — |
| 2014-10-03 | $23.37 | $53.63 | 175,100 | — | — |
| 2014-10-02 | $23.31 | $53.50 | 231,300 | — | — |
| 2014-10-01 | $23.61 | $54.18 | 172,400 | — | — |
| 2014-09-30 | $23.92 | $54.90 | 113,600 | — | — |
| 2014-09-29 | $24.13 | $55.38 | 74,000 | — | — |
| 2014-09-26 | $24.20 | $55.54 | 105,100 | — | — |
| 2014-09-25 | $24.09 | $55.29 | 56,900 | — | — |
| 2014-09-24 | $24.33 | $55.84 | 95,600 | — | — |
| 2014-09-23 | $24.33 | $55.84 | 76,600 | — | — |
| 2014-09-22 | $24.37 | $55.93 | 85,700 | — | — |
| 2014-09-19 | $24.75 | $56.80 | 97,200 | — | — |
| 2014-09-18 | $24.81 | $56.94 | 76,000 | — | — |
| 2014-09-17 | $24.91 | $57.17 | 93,200 | — | — |
| 2014-09-16 | $25.05 | $57.49 | 137,200 | — | — |
| 2014-09-15 | $24.88 | $57.10 | 81,300 | — | — |
| 2014-09-12 | $25.00 | $57.37 | 60,500 | — | — |
| 2014-09-11 | $25.38 | $58.25 | 68,700 | — | — |
| 2014-09-10 | $25.61 | $58.46 | 66,900 | — | — |
| 2014-09-09 | $25.71 | $58.69 | 39,700 | — | — |
| 2014-09-08 | $25.89 | $59.10 | 163,000 | — | — |
| 2014-09-05 | $25.84 | $58.99 | 179,100 | — | — |
| 2014-09-04 | $25.92 | $59.17 | 85,600 | — | — |
| 2014-09-03 | $26.09 | $59.56 | 73,100 | — | — |
| 2014-09-02 | $26.16 | $59.72 | 100,400 | — | — |
| 2014-08-29 | $26.34 | $60.13 | 30,900 | — | — |
| 2014-08-28 | $26.25 | $59.93 | 48,300 | — | — |
| 2014-08-27 | $26.25 | $59.93 | 74,100 | — | — |
| 2014-08-26 | $26.11 | $59.61 | 46,400 | — | — |
| 2014-08-25 | $25.96 | $59.26 | 73,000 | — | — |
| 2014-08-22 | $25.92 | $59.17 | 58,000 | — | — |
| 2014-08-21 | $26.08 | $59.54 | 47,100 | — | — |
| 2014-08-20 | $26.18 | $59.77 | 41,700 | — | — |
| 2014-08-19 | $26.16 | $59.72 | 54,000 | — | — |
| 2014-08-18 | $25.99 | $59.33 | 89,300 | — | — |
| 2014-08-15 | $26.06 | $59.49 | 63,900 | — | — |
| 2014-08-14 | $26.10 | $59.58 | 74,900 | — | — |
| 2014-08-13 | $26.27 | $59.97 | 55,200 | — | — |
| 2014-08-12 | $26.19 | $59.79 | 37,400 | — | — |
| 2014-08-11 | $26.23 | $59.88 | 46,500 | — | — |
| 2014-08-08 | $25.98 | $59.31 | 44,900 | — | — |
| 2014-08-07 | $25.57 | $58.37 | 99,300 | — | — |
| 2014-08-06 | $25.91 | $59.15 | 76,200 | — | — |
| 2014-08-05 | $25.95 | $59.24 | 125,900 | — | — |
| 2014-08-04 | $26.58 | $60.68 | 73,000 | — | — |
| 2014-08-01 | $26.44 | $60.36 | 150,900 | — | — |
| 2014-07-31 | $26.57 | $60.66 | 94,600 | — | — |
| 2014-07-30 | $26.96 | $61.55 | 69,400 | — | — |
| 2014-07-29 | $26.97 | $61.57 | 107,600 | — | — |
| 2014-07-28 | $26.98 | $61.59 | 106,800 | — | — |
| 2014-07-25 | $27.21 | $62.12 | 65,300 | — | — |
| 2014-07-24 | $27.29 | $62.30 | 74,600 | — | — |
| 2014-07-23 | $27.12 | $61.91 | 77,300 | — | — |
| 2014-07-22 | $27.00 | $61.64 | 56,500 | — | — |
| 2014-07-21 | $26.88 | $61.36 | 60,700 | — | — |
| 2014-07-18 | $26.97 | $61.57 | 62,600 | — | — |
| 2014-07-17 | $26.97 | $61.57 | 86,400 | — | — |
| 2014-07-16 | $27.13 | $61.93 | 87,300 | — | — |
| 2014-07-15 | $27.00 | $61.64 | 91,900 | — | — |
| 2014-07-14 | $26.88 | $61.36 | 42,700 | — | — |
| 2014-07-11 | $26.77 | $61.11 | 39,400 | — | — |
| 2014-07-10 | $26.95 | $61.52 | 95,200 | — | — |
| 2014-07-09 | $27.12 | $61.91 | 83,800 | — | — |
| 2014-07-08 | $26.95 | $61.52 | 74,600 | — | — |
| 2014-07-07 | $26.95 | $61.52 | 77,700 | — | — |
| 2014-07-03 | $27.14 | $61.96 | 57,000 | — | — |
| 2014-07-02 | $27.04 | $61.73 | 72,500 | — | — |
| 2014-07-01 | $27.08 | $61.82 | 99,300 | — | — |
| 2014-06-30 | $26.97 | $61.57 | 112,700 | — | — |
| 2014-06-27 | $26.96 | $61.55 | 70,100 | — | — |
| 2014-06-26 | $26.90 | $61.41 | 57,900 | — | — |
| 2014-06-25 | $26.85 | $61.30 | 87,400 | — | — |
| 2014-06-24 | $26.70 | $60.95 | 135,300 | — | — |
| 2014-06-23 | $26.94 | $61.50 | 67,000 | — | — |
| 2014-06-20 | $26.83 | $61.25 | 121,500 | — | — |
| 2014-06-19 | $26.88 | $61.36 | 155,800 | — | — |
| 2014-06-18 | $26.49 | $60.47 | 80,100 | — | — |
| 2014-06-17 | $26.37 | $60.20 | 100,100 | — | — |
| 2014-06-16 | $26.29 | $60.02 | 114,000 | — | — |
| 2014-06-13 | $26.11 | $59.61 | 109,500 | — | — |
| 2014-06-12 | $25.77 | $58.83 | 113,300 | — | — |
| 2014-06-11 | $26.10 | $58.66 | 73,600 | — | — |
| 2014-06-10 | $26.06 | $58.57 | 62,300 | — | — |
| 2014-06-09 | $25.95 | $58.32 | 59,600 | — | — |
| 2014-06-06 | $25.93 | $58.28 | 102,800 | — | — |
| 2014-06-05 | $25.76 | $57.89 | 224,700 | — | — |
| 2014-06-04 | $26.06 | $58.57 | 79,800 | — | — |
| 2014-06-03 | $26.08 | $58.61 | 70,500 | — | — |
| 2014-06-02 | $26.00 | $58.43 | 56,000 | — | — |
| 2014-05-30 | $26.00 | $58.43 | 38,900 | — | — |
| 2014-05-29 | $26.00 | $58.43 | 63,900 | — | — |
| 2014-05-28 | $25.89 | $58.19 | 52,400 | — | — |
| 2014-05-27 | $25.86 | $58.12 | 59,200 | — | — |
| 2014-05-23 | $25.82 | $58.03 | 46,900 | — | — |
| 2014-05-22 | $25.86 | $58.12 | 70,400 | — | — |
| 2014-05-21 | $25.72 | $57.80 | 55,700 | — | — |
| 2014-05-20 | $25.60 | $57.54 | 57,700 | — | — |
| 2014-05-19 | $25.52 | $57.36 | 48,100 | — | — |
| 2014-05-16 | $25.49 | $57.29 | 80,400 | — | — |
| 2014-05-15 | $25.31 | $56.88 | 94,700 | — | — |
| 2014-05-14 | $25.51 | $57.33 | 56,000 | — | — |
| 2014-05-13 | $25.54 | $57.40 | 65,000 | — | — |
| 2014-05-12 | $25.50 | $57.31 | 60,500 | — | — |
| 2014-05-09 | $25.22 | $56.68 | 45,500 | — | — |
| 2014-05-08 | $25.34 | $56.95 | 77,800 | — | — |
| 2014-05-07 | $25.45 | $57.20 | 57,400 | — | — |
| 2014-05-06 | $25.28 | $56.82 | 60,700 | — | — |
| 2014-05-05 | $25.21 | $56.66 | 93,000 | — | — |
| 2014-05-02 | $25.26 | $56.77 | 64,800 | — | — |
| 2014-05-01 | $25.12 | $56.46 | 70,300 | — | — |
| 2014-04-30 | $25.05 | $56.30 | 91,000 | — | — |
| 2014-04-29 | $25.07 | $56.34 | 150,100 | — | — |
| 2014-04-28 | $25.04 | $56.28 | 157,700 | — | — |
| 2014-04-25 | $24.96 | $56.10 | 72,100 | — | — |
| 2014-04-24 | $24.95 | $56.07 | 94,700 | — | — |
| 2014-04-23 | $24.92 | $56.01 | 97,800 | — | — |
| 2014-04-22 | $24.95 | $56.07 | 59,000 | — | — |
| 2014-04-21 | $24.93 | $56.03 | 76,600 | — | — |
| 2014-04-17 | $24.86 | $55.87 | 72,400 | — | — |
| 2014-04-16 | $24.82 | $55.78 | 59,700 | — | — |
| 2014-04-15 | $24.68 | $55.47 | 75,500 | — | — |
| 2014-04-14 | $24.57 | $55.22 | 63,400 | — | — |
| 2014-04-11 | $24.44 | $54.93 | 47,200 | — | — |
| 2014-04-10 | $24.51 | $55.09 | 71,200 | — | — |
| 2014-04-09 | $24.69 | $55.49 | 82,200 | — | — |
| 2014-04-08 | $24.38 | $54.79 | 92,900 | — | — |
| 2014-04-07 | $24.29 | $54.59 | 181,100 | — | — |
| 2014-04-04 | $24.41 | $54.86 | 157,900 | — | — |
| 2014-04-03 | $24.29 | $54.59 | 85,900 | — | — |
| 2014-04-02 | $24.23 | $54.46 | 84,300 | — | — |
| 2014-04-01 | $24.16 | $54.30 | 114,100 | — | — |
| 2014-03-31 | $24.15 | $54.28 | 118,100 | — | — |
| 2014-03-28 | $24.09 | $54.14 | 94,600 | — | — |
| 2014-03-27 | $23.74 | $53.35 | 71,300 | — | — |
| 2014-03-26 | $23.58 | $53.00 | 70,300 | — | — |
| 2014-03-25 | $23.67 | $53.20 | 56,900 | — | — |
| 2014-03-24 | $23.51 | $52.84 | 87,100 | — | — |
| 2014-03-21 | $23.58 | $53.00 | 63,700 | — | — |
| 2014-03-20 | $23.54 | $52.91 | 61,200 | — | — |
| 2014-03-19 | $23.45 | $52.70 | 67,700 | — | — |
| 2014-03-18 | $23.69 | $53.24 | 63,700 | — | — |
| 2014-03-17 | $23.57 | $52.97 | 62,300 | — | — |
| 2014-03-14 | $23.43 | $52.66 | 51,600 | — | — |
| 2014-03-13 | $23.46 | $52.73 | 60,600 | — | — |
| 2014-03-12 | $23.67 | $53.20 | 57,200 | — | — |
| 2014-03-11 | $24.09 | $53.23 | 99,500 | — | — |
| 2014-03-10 | $24.05 | $53.14 | 63,300 | — | — |
| 2014-03-07 | $24.10 | $53.25 | 62,000 | — | — |
| 2014-03-06 | $24.20 | $53.47 | 86,300 | — | — |
| 2014-03-05 | $24.11 | $53.28 | 68,200 | — | — |
| 2014-03-04 | $24.14 | $53.34 | 61,600 | — | — |
| 2014-03-03 | $24.00 | $53.03 | 73,300 | — | — |
| 2014-02-28 | $24.20 | $53.47 | 78,100 | — | — |
| 2014-02-27 | $24.07 | $53.19 | 69,300 | — | — |
| 2014-02-26 | $24.00 | $53.03 | 77,700 | — | — |
| 2014-02-25 | $24.11 | $53.28 | 67,700 | — | — |
| 2014-02-24 | $24.15 | $53.36 | 71,100 | — | — |
| 2014-02-21 | $23.90 | $52.81 | 160,900 | — | — |
| 2014-02-20 | $23.89 | $52.79 | 109,500 | — | — |
| 2014-02-19 | $23.78 | $52.55 | 105,400 | — | — |
| 2014-02-18 | $23.94 | $52.90 | 83,600 | — | — |
| 2014-02-14 | $23.78 | $52.55 | 85,000 | — | — |
| 2014-02-13 | $23.55 | $52.04 | 79,700 | — | — |
| 2014-02-12 | $23.41 | $51.73 | 65,900 | — | — |
| 2014-02-11 | $23.46 | $51.84 | 112,100 | — | — |
| 2014-02-10 | $22.98 | $50.78 | 118,400 | — | — |
| 2014-02-07 | $22.98 | $50.78 | 192,700 | — | — |
| 2014-02-06 | $23.09 | $51.02 | 74,100 | — | — |
| 2014-02-05 | $22.80 | $50.38 | 68,600 | — | — |
| 2014-02-04 | $22.82 | $50.42 | 119,600 | — | — |
| 2014-02-03 | $22.47 | $49.65 | 140,000 | — | — |
| 2014-01-31 | $23.06 | $50.96 | 121,100 | — | — |
| 2014-01-30 | $23.25 | $51.38 | 109,500 | — | — |
| 2014-01-29 | $23.29 | $51.46 | 76,300 | — | — |
| 2014-01-28 | $23.45 | $51.82 | 191,300 | — | — |
| 2014-01-27 | $23.42 | $51.75 | 150,000 | — | — |
| 2014-01-24 | $23.89 | $52.79 | 71,100 | — | — |
| 2014-01-23 | $24.19 | $53.45 | 53,000 | — | — |
| 2014-01-22 | $24.31 | $53.72 | 73,200 | — | — |
| 2014-01-21 | $24.18 | $53.43 | 127,600 | — | — |
| 2014-01-17 | $24.50 | $54.14 | 95,900 | — | — |
| 2014-01-16 | $24.09 | $53.23 | 79,000 | — | — |
| 2014-01-15 | $24.08 | $53.21 | 105,300 | — | — |
| 2014-01-14 | $24.01 | $53.05 | 108,400 | — | — |
| 2014-01-13 | $23.99 | $53.01 | 144,800 | — | — |
| 2014-01-10 | $24.38 | $53.87 | 62,200 | — | — |
| 2014-01-09 | $24.30 | $53.70 | 76,200 | — | — |
| 2014-01-08 | $24.42 | $53.96 | 85,600 | — | — |
| 2014-01-07 | $24.88 | $54.98 | 188,700 | — | — |
| 2014-01-06 | $24.56 | $54.27 | 256,500 | — | — |
| 2014-01-03 | $24.31 | $53.72 | 205,400 | — | — |
| 2014-01-02 | $24.21 | $53.50 | 200,700 | — | — |