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
- 1992-09-24 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 | $18.55 | $39.95 | 64,900 | — | — |
| 2014-12-30 | $18.45 | $39.73 | 50,600 | — | — |
| 2014-12-29 | $19.03 | $40.54 | 84,800 | — | — |
| 2014-12-26 | $18.88 | $40.22 | 57,600 | — | — |
| 2014-12-24 | $19.17 | $40.84 | 47,800 | — | — |
| 2014-12-23 | $18.80 | $40.05 | 89,400 | — | — |
| 2014-12-22 | $18.69 | $39.81 | 70,700 | — | — |
| 2014-12-19 | $18.59 | $39.60 | 186,500 | — | — |
| 2014-12-18 | $18.53 | $39.47 | 135,000 | — | — |
| 2014-12-17 | $18.43 | $39.26 | 197,400 | — | — |
| 2014-12-16 | $18.32 | $39.03 | 777,500 | — | — |
| 2014-12-15 | $18.20 | $38.77 | 337,600 | — | — |
| 2014-12-12 | $18.65 | $39.73 | 309,600 | — | — |
| 2014-12-11 | $18.77 | $39.99 | 364,300 | — | — |
| 2014-12-10 | $19.07 | $40.62 | 139,900 | — | — |
| 2014-12-09 | $19.40 | $41.33 | 101,500 | — | — |
| 2014-12-08 | $19.28 | $41.07 | 148,700 | — | — |
| 2014-12-05 | $19.80 | $42.18 | 104,600 | — | — |
| 2014-12-04 | $19.90 | $42.39 | 144,000 | — | — |
| 2014-12-03 | $20.20 | $43.03 | 170,300 | — | — |
| 2014-12-02 | $20.23 | $43.10 | 1,060,700 | — | — |
| 2014-12-01 | $20.73 | $44.16 | 606,100 | — | — |
| 2014-11-28 | $20.65 | $43.99 | 77,800 | — | — |
| 2014-11-26 | $20.79 | $44.29 | 89,700 | — | — |
| 2014-11-25 | $21.11 | $44.97 | 111,000 | — | — |
| 2014-11-24 | $20.97 | $44.67 | 53,400 | — | — |
| 2014-11-21 | $21.15 | $45.06 | 259,900 | — | — |
| 2014-11-20 | $20.85 | $44.42 | 232,300 | — | — |
| 2014-11-19 | $20.91 | $44.54 | 154,600 | — | — |
| 2014-11-18 | $21.03 | $44.80 | 80,700 | — | — |
| 2014-11-17 | $21.40 | $45.59 | 62,600 | — | — |
| 2014-11-14 | $21.20 | $45.16 | 64,100 | — | — |
| 2014-11-13 | $21.27 | $45.31 | 179,000 | — | — |
| 2014-11-12 | $21.14 | $45.03 | 140,800 | — | — |
| 2014-11-11 | $20.91 | $44.54 | 57,400 | — | — |
| 2014-11-10 | $20.82 | $44.35 | 79,800 | — | — |
| 2014-11-07 | $21.09 | $44.93 | 86,500 | — | — |
| 2014-11-06 | $20.94 | $44.61 | 67,900 | — | — |
| 2014-11-05 | $21.23 | $45.23 | 135,400 | — | — |
| 2014-11-04 | $21.18 | $45.12 | 88,300 | — | — |
| 2014-11-03 | $21.42 | $45.63 | 67,700 | — | — |
| 2014-10-31 | $21.31 | $45.40 | 53,000 | — | — |
| 2014-10-30 | $21.06 | $44.86 | 150,400 | — | — |
| 2014-10-29 | $21.10 | $44.95 | 295,600 | — | — |
| 2014-10-28 | $20.79 | $44.29 | 120,700 | — | — |
| 2014-10-27 | $20.69 | $44.08 | 20,300 | — | — |
| 2014-10-24 | $20.93 | $44.59 | 72,200 | — | — |
| 2014-10-23 | $20.67 | $44.03 | 84,300 | — | — |
| 2014-10-22 | $20.81 | $44.33 | 83,700 | — | — |
| 2014-10-21 | $20.92 | $44.57 | 56,300 | — | — |
| 2014-10-20 | $20.89 | $44.50 | 178,400 | — | — |
| 2014-10-17 | $20.76 | $44.22 | 106,500 | — | — |
| 2014-10-16 | $20.40 | $43.46 | 215,800 | — | — |
| 2014-10-15 | $20.71 | $44.12 | 450,100 | — | — |
| 2014-10-14 | $20.87 | $44.46 | 72,000 | — | — |
| 2014-10-13 | $20.80 | $44.31 | 114,400 | — | — |
| 2014-10-10 | $20.91 | $44.54 | 515,400 | — | — |
| 2014-10-09 | $21.35 | $45.48 | 74,200 | — | — |
| 2014-10-08 | $21.40 | $45.59 | 120,400 | — | — |
| 2014-10-07 | $21.43 | $45.65 | 65,800 | — | — |
| 2014-10-06 | $21.51 | $45.82 | 95,000 | — | — |
| 2014-10-03 | $21.39 | $45.57 | 70,200 | — | — |
| 2014-10-02 | $21.52 | $45.84 | 213,000 | — | — |
| 2014-10-01 | $22.11 | $47.10 | 204,600 | — | — |
| 2014-09-30 | $22.03 | $46.93 | 195,400 | — | — |
| 2014-09-29 | $21.65 | $46.12 | 186,800 | — | — |
| 2014-09-26 | $21.48 | $45.76 | 45,300 | — | — |
| 2014-09-25 | $21.44 | $45.67 | 119,500 | — | — |
| 2014-09-24 | $21.62 | $46.06 | 107,800 | — | — |
| 2014-09-23 | $21.40 | $45.59 | 198,300 | — | — |
| 2014-09-22 | $22.11 | $47.10 | 132,700 | — | — |
| 2014-09-19 | $21.68 | $46.18 | 111,900 | — | — |
| 2014-09-18 | $22.05 | $46.97 | 41,300 | — | — |
| 2014-09-17 | $22.21 | $47.31 | 136,300 | — | — |
| 2014-09-16 | $22.43 | $47.78 | 169,800 | — | — |
| 2014-09-15 | $22.19 | $47.27 | 126,900 | — | — |
| 2014-09-12 | $22.18 | $47.25 | 107,500 | — | — |
| 2014-09-11 | $22.36 | $47.63 | 190,400 | — | — |
| 2014-09-10 | $22.36 | $47.63 | 211,800 | — | — |
| 2014-09-09 | $22.26 | $47.42 | 191,400 | — | — |
| 2014-09-08 | $22.35 | $47.61 | 280,100 | — | — |
| 2014-09-05 | $22.35 | $47.61 | 579,000 | — | — |
| 2014-09-04 | $22.09 | $47.06 | 196,600 | — | — |
| 2014-09-03 | $22.05 | $46.97 | 83,500 | — | — |
| 2014-09-02 | $21.87 | $46.59 | 124,300 | — | — |
| 2014-08-29 | $21.65 | $46.12 | 148,400 | — | — |
| 2014-08-28 | $21.40 | $45.59 | 275,500 | — | — |
| 2014-08-27 | $21.26 | $45.29 | 206,600 | — | — |
| 2014-08-26 | $21.23 | $45.23 | 230,100 | — | — |
| 2014-08-25 | $21.42 | $45.63 | 123,700 | — | — |
| 2014-08-22 | $21.27 | $45.31 | 93,200 | — | — |
| 2014-08-21 | $21.88 | $46.61 | 52,500 | — | — |
| 2014-08-20 | $22.10 | $47.08 | 42,700 | — | — |
| 2014-08-19 | $22.10 | $47.08 | 120,900 | — | — |
| 2014-08-18 | $22.10 | $47.08 | 49,400 | — | — |
| 2014-08-15 | $21.97 | $46.80 | 36,400 | — | — |
| 2014-08-14 | $21.99 | $46.84 | 108,300 | — | — |
| 2014-08-13 | $22.04 | $46.95 | 151,300 | — | — |
| 2014-08-12 | $21.95 | $46.76 | 119,500 | — | — |
| 2014-08-11 | $21.87 | $46.59 | 68,400 | — | — |
| 2014-08-08 | $21.71 | $46.25 | 81,700 | — | — |
| 2014-08-07 | $21.81 | $46.46 | 54,600 | — | — |
| 2014-08-06 | $22.05 | $46.97 | 115,900 | — | — |
| 2014-08-05 | $22.54 | $48.02 | 405,000 | — | — |
| 2014-08-04 | $22.72 | $48.40 | 136,800 | — | — |
| 2014-08-01 | $22.50 | $47.93 | 51,100 | — | — |
| 2014-07-31 | $22.56 | $48.06 | 336,200 | — | — |
| 2014-07-30 | $22.61 | $48.17 | 109,100 | — | — |
| 2014-07-29 | $22.81 | $48.59 | 88,400 | — | — |
| 2014-07-28 | $23.11 | $49.23 | 72,500 | — | — |
| 2014-07-25 | $22.73 | $48.42 | 74,200 | — | — |
| 2014-07-24 | $22.59 | $48.12 | 39,700 | — | — |
| 2014-07-23 | $22.35 | $47.61 | 85,900 | — | — |
| 2014-07-22 | $22.56 | $48.06 | 59,600 | — | — |
| 2014-07-21 | $22.51 | $47.95 | 275,200 | — | — |
| 2014-07-18 | $22.59 | $48.12 | 170,800 | — | — |
| 2014-07-17 | $22.59 | $48.12 | 630,800 | — | — |
| 2014-07-16 | $22.63 | $48.21 | 121,400 | — | — |
| 2014-07-15 | $22.60 | $48.14 | 313,600 | — | — |
| 2014-07-14 | $22.78 | $48.53 | 71,800 | — | — |
| 2014-07-11 | $22.70 | $48.36 | 55,400 | — | — |
| 2014-07-10 | $22.90 | $48.78 | 212,400 | — | — |
| 2014-07-09 | $23.00 | $49.00 | 60,900 | — | — |
| 2014-07-08 | $23.07 | $49.15 | 236,200 | — | — |
| 2014-07-07 | $23.10 | $49.21 | 150,200 | — | — |
| 2014-07-03 | $23.49 | $50.04 | 37,500 | — | — |
| 2014-07-02 | $23.52 | $50.10 | 137,700 | — | — |
| 2014-07-01 | $23.54 | $50.15 | 93,700 | — | — |
| 2014-06-30 | $23.42 | $49.89 | 53,200 | — | — |
| 2014-06-27 | $23.58 | $50.23 | 81,800 | — | — |
| 2014-06-26 | $23.42 | $49.89 | 65,700 | — | — |
| 2014-06-25 | $23.81 | $50.72 | 53,800 | — | — |
| 2014-06-24 | $23.64 | $50.36 | 100,200 | — | — |
| 2014-06-23 | $23.53 | $50.13 | 70,600 | — | — |
| 2014-06-20 | $23.66 | $50.40 | 214,100 | — | — |
| 2014-06-19 | $23.79 | $50.68 | 103,800 | — | — |
| 2014-06-18 | $23.66 | $50.40 | 163,200 | — | — |
| 2014-06-17 | $23.11 | $49.23 | 424,100 | — | — |
| 2014-06-16 | $23.34 | $49.72 | 140,400 | — | — |
| 2014-06-13 | $23.28 | $49.59 | 170,800 | — | — |
| 2014-06-12 | $23.34 | $49.72 | 107,800 | — | — |
| 2014-06-11 | $23.29 | $49.61 | 64,900 | — | — |
| 2014-06-10 | $23.40 | $49.85 | 87,400 | — | — |
| 2014-06-09 | $23.50 | $50.06 | 117,800 | — | — |
| 2014-06-06 | $23.57 | $50.21 | 63,800 | — | — |
| 2014-06-05 | $23.39 | $49.83 | 85,900 | — | — |
| 2014-06-04 | $23.19 | $49.40 | 141,400 | — | — |
| 2014-06-03 | $23.28 | $49.59 | 67,100 | — | — |
| 2014-06-02 | $23.35 | $49.74 | 53,700 | — | — |
| 2014-05-30 | $23.56 | $50.19 | 112,800 | — | — |
| 2014-05-29 | $23.50 | $50.06 | 89,500 | — | — |
| 2014-05-28 | $23.42 | $49.89 | 106,700 | — | — |
| 2014-05-27 | $23.24 | $49.51 | 121,600 | — | — |
| 2014-05-23 | $23.52 | $50.10 | 79,900 | — | — |
| 2014-05-22 | $23.54 | $50.15 | 84,400 | — | — |
| 2014-05-21 | $23.39 | $49.83 | 150,800 | — | — |
| 2014-05-20 | $23.30 | $49.64 | 243,700 | — | — |
| 2014-05-19 | $23.52 | $50.10 | 176,600 | — | — |
| 2014-05-16 | $23.58 | $50.23 | 98,500 | — | — |
| 2014-05-15 | $23.52 | $50.10 | 170,300 | — | — |
| 2014-05-14 | $23.51 | $50.08 | 147,100 | — | — |
| 2014-05-13 | $23.50 | $50.06 | 112,200 | — | — |
| 2014-05-12 | $23.32 | $49.68 | 100,400 | — | — |
| 2014-05-09 | $23.18 | $49.38 | 28,700 | — | — |
| 2014-05-08 | $23.34 | $49.72 | 245,500 | — | — |
| 2014-05-07 | $22.71 | $48.38 | 237,000 | — | — |
| 2014-05-06 | $22.72 | $48.40 | 158,700 | — | — |
| 2014-05-05 | $22.90 | $48.78 | 139,600 | — | — |
| 2014-05-02 | $23.42 | $49.89 | 147,500 | — | — |
| 2014-05-01 | $23.24 | $49.51 | 165,400 | — | — |
| 2014-04-30 | $23.57 | $50.21 | 219,300 | — | — |
| 2014-04-29 | $23.00 | $49.00 | 307,100 | — | — |
| 2014-04-28 | $22.89 | $48.76 | 502,500 | — | — |
| 2014-04-25 | $22.69 | $48.34 | 218,800 | — | — |
| 2014-04-24 | $23.21 | $49.44 | 340,900 | — | — |
| 2014-04-23 | $23.29 | $49.61 | 263,600 | — | — |
| 2014-04-22 | $22.95 | $48.89 | 228,400 | — | — |
| 2014-04-21 | $22.52 | $47.97 | 84,100 | — | — |
| 2014-04-17 | $22.91 | $48.80 | 163,800 | — | — |
| 2014-04-16 | $22.81 | $48.59 | 280,900 | — | — |
| 2014-04-15 | $22.31 | $47.53 | 232,300 | — | — |
| 2014-04-14 | $22.22 | $47.33 | 294,300 | — | — |
| 2014-04-11 | $22.31 | $47.53 | 223,400 | — | — |
| 2014-04-10 | $22.06 | $46.99 | 97,900 | — | — |
| 2014-04-09 | $21.83 | $46.50 | 133,000 | — | — |
| 2014-04-08 | $21.87 | $45.80 | 196,500 | — | — |
| 2014-04-07 | $21.48 | $44.98 | 174,300 | — | — |
| 2014-04-04 | $21.17 | $44.33 | 173,300 | — | — |
| 2014-04-03 | $21.24 | $44.48 | 237,900 | — | — |
| 2014-04-02 | $21.45 | $44.92 | 174,500 | — | — |
| 2014-04-01 | $21.92 | $45.91 | 198,100 | — | — |
| 2014-03-31 | $22.38 | $46.87 | 180,800 | — | — |
| 2014-03-28 | $23.00 | $48.17 | 94,800 | — | — |
| 2014-03-27 | $23.02 | $48.21 | 65,600 | — | — |
| 2014-03-26 | $22.41 | $46.93 | 113,200 | — | — |
| 2014-03-25 | $22.30 | $46.70 | 63,900 | — | — |
| 2014-03-24 | $22.09 | $46.26 | 67,200 | — | — |
| 2014-03-21 | $21.91 | $45.88 | 404,000 | — | — |
| 2014-03-20 | $22.21 | $46.51 | 125,000 | — | — |
| 2014-03-19 | $22.06 | $46.20 | 163,700 | — | — |
| 2014-03-18 | $22.16 | $46.41 | 191,800 | — | — |
| 2014-03-17 | $21.57 | $45.17 | 83,900 | — | — |
| 2014-03-14 | $21.45 | $44.92 | 102,600 | — | — |
| 2014-03-13 | $21.59 | $45.21 | 117,400 | — | — |
| 2014-03-12 | $21.63 | $45.30 | 119,600 | — | — |
| 2014-03-11 | $21.69 | $45.42 | 128,300 | — | — |
| 2014-03-10 | $21.85 | $45.76 | 196,200 | — | — |
| 2014-03-07 | $22.20 | $46.49 | 134,000 | — | — |
| 2014-03-06 | $22.55 | $47.23 | 150,300 | — | — |
| 2014-03-05 | $22.24 | $46.58 | 82,600 | — | — |
| 2014-03-04 | $22.28 | $46.66 | 164,300 | — | — |
| 2014-03-03 | $21.92 | $45.91 | 187,900 | — | — |
| 2014-02-28 | $22.47 | $47.06 | 186,100 | — | — |
| 2014-02-27 | $22.08 | $46.24 | 111,900 | — | — |
| 2014-02-26 | $21.97 | $46.01 | 132,800 | — | — |
| 2014-02-25 | $21.58 | $45.19 | 84,200 | — | — |
| 2014-02-24 | $21.55 | $45.13 | 110,800 | — | — |
| 2014-02-21 | $21.26 | $44.52 | 222,400 | — | — |
| 2014-02-20 | $21.57 | $45.17 | 65,600 | — | — |
| 2014-02-19 | $21.45 | $44.92 | 188,500 | — | — |
| 2014-02-18 | $21.71 | $45.47 | 116,700 | — | — |
| 2014-02-14 | $21.83 | $45.72 | 142,700 | — | — |
| 2014-02-13 | $21.57 | $45.17 | 128,200 | — | — |
| 2014-02-12 | $21.45 | $44.92 | 245,600 | — | — |
| 2014-02-11 | $21.41 | $44.84 | 303,600 | — | — |
| 2014-02-10 | $21.27 | $44.54 | 209,400 | — | — |
| 2014-02-07 | $21.37 | $44.75 | 186,200 | — | — |
| 2014-02-06 | $20.71 | $43.37 | 340,000 | — | — |
| 2014-02-05 | $20.65 | $43.25 | 383,300 | — | — |
| 2014-02-04 | $21.42 | $44.86 | 294,600 | — | — |
| 2014-02-03 | $20.93 | $43.83 | 299,700 | — | — |
| 2014-01-31 | $21.40 | $44.82 | 339,100 | — | — |
| 2014-01-30 | $21.60 | $45.24 | 357,500 | — | — |
| 2014-01-29 | $21.37 | $44.75 | 388,800 | — | — |
| 2014-01-28 | $21.39 | $44.80 | 282,300 | — | — |
| 2014-01-27 | $21.61 | $45.26 | 262,100 | — | — |
| 2014-01-24 | $21.31 | $44.63 | 818,800 | — | — |
| 2014-01-23 | $21.76 | $45.57 | 333,500 | — | — |
| 2014-01-22 | $23.11 | $48.40 | 208,200 | — | — |
| 2014-01-21 | $22.64 | $47.41 | 219,700 | — | — |
| 2014-01-17 | $22.34 | $46.79 | 188,200 | — | — |
| 2014-01-16 | $22.59 | $47.31 | 280,400 | — | — |
| 2014-01-15 | $22.62 | $47.37 | 192,800 | — | — |
| 2014-01-14 | $22.49 | $47.10 | 120,000 | — | — |
| 2014-01-13 | $22.57 | $47.27 | 147,000 | — | — |
| 2014-01-10 | $22.93 | $48.02 | 145,200 | — | — |
| 2014-01-09 | $22.97 | $48.10 | 225,200 | — | — |
| 2014-01-08 | $23.19 | $48.57 | 140,100 | — | — |
| 2014-01-07 | $23.63 | $49.49 | 121,000 | — | — |
| 2014-01-06 | $23.51 | $49.24 | 130,000 | — | — |
| 2014-01-03 | $23.68 | $49.59 | 121,300 | — | — |
| 2014-01-02 | $23.75 | $49.74 | 142,300 | — | — |