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
- 2011-07-28 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 | $23.04 | $23.04 | 148,300 | — | — |
| 2014-12-30 | $22.90 | $22.90 | 106,900 | — | — |
| 2014-12-29 | $23.02 | $23.02 | 193,900 | — | — |
| 2014-12-26 | $22.03 | $22.03 | 138,600 | — | — |
| 2014-12-24 | $21.61 | $21.61 | 62,400 | — | — |
| 2014-12-23 | $21.37 | $21.37 | 315,200 | — | — |
| 2014-12-22 | $20.09 | $20.09 | 58,400 | — | — |
| 2014-12-19 | $20.11 | $20.11 | 174,000 | — | — |
| 2014-12-18 | $20.15 | $20.15 | 141,700 | — | — |
| 2014-12-17 | $19.82 | $19.82 | 108,800 | — | — |
| 2014-12-16 | $18.83 | $18.83 | 124,100 | — | — |
| 2014-12-15 | $18.90 | $18.90 | 139,800 | — | — |
| 2014-12-12 | $18.34 | $18.34 | 74,700 | — | — |
| 2014-12-11 | $18.88 | $18.88 | 307,300 | — | — |
| 2014-12-10 | $17.71 | $17.71 | 96,500 | — | — |
| 2014-12-09 | $18.06 | $18.06 | 129,200 | — | — |
| 2014-12-08 | $17.51 | $17.51 | 120,800 | — | — |
| 2014-12-05 | $17.60 | $17.60 | 98,400 | — | — |
| 2014-12-04 | $17.67 | $17.67 | 102,000 | — | — |
| 2014-12-03 | $17.68 | $17.68 | 256,400 | — | — |
| 2014-12-02 | $17.97 | $17.97 | 196,500 | — | — |
| 2014-12-01 | $17.28 | $17.28 | 156,800 | — | — |
| 2014-11-28 | $17.22 | $17.22 | 50,000 | — | — |
| 2014-11-26 | $17.16 | $17.16 | 165,200 | — | — |
| 2014-11-25 | $16.95 | $16.95 | 96,000 | — | — |
| 2014-11-24 | $16.86 | $16.86 | 86,700 | — | — |
| 2014-11-21 | $17.07 | $17.07 | 192,200 | — | — |
| 2014-11-20 | $16.33 | $16.33 | 142,300 | — | — |
| 2014-11-19 | $15.58 | $15.58 | 118,700 | — | — |
| 2014-11-18 | $15.86 | $15.86 | 75,100 | — | — |
| 2014-11-17 | $15.68 | $15.68 | 75,900 | — | — |
| 2014-11-14 | $15.75 | $15.75 | 53,100 | — | — |
| 2014-11-13 | $15.83 | $15.83 | 83,400 | — | — |
| 2014-11-12 | $15.77 | $15.77 | 60,800 | — | — |
| 2014-11-11 | $15.42 | $15.42 | 126,100 | — | — |
| 2014-11-10 | $15.81 | $15.81 | 82,400 | — | — |
| 2014-11-07 | $15.83 | $15.83 | 123,000 | — | — |
| 2014-11-06 | $15.49 | $15.49 | 249,000 | — | — |
| 2014-11-05 | $16.82 | $16.82 | 200,400 | — | — |
| 2014-11-04 | $15.52 | $15.52 | 126,000 | — | — |
| 2014-11-03 | $15.37 | $15.37 | 329,900 | — | — |
| 2014-10-31 | $17.87 | $17.87 | 170,700 | — | — |
| 2014-10-30 | $17.82 | $17.82 | 130,000 | — | — |
| 2014-10-29 | $17.05 | $17.05 | 88,000 | — | — |
| 2014-10-28 | $17.08 | $17.08 | 134,300 | — | — |
| 2014-10-27 | $16.50 | $16.50 | 93,800 | — | — |
| 2014-10-24 | $16.48 | $16.48 | 138,200 | — | — |
| 2014-10-23 | $16.96 | $16.96 | 146,800 | — | — |
| 2014-10-22 | $17.52 | $17.52 | 109,700 | — | — |
| 2014-10-21 | $18.32 | $18.32 | 87,400 | — | — |
| 2014-10-20 | $18.88 | $18.88 | 152,800 | — | — |
| 2014-10-17 | $17.60 | $17.60 | 111,100 | — | — |
| 2014-10-16 | $17.30 | $17.30 | 82,000 | — | — |
| 2014-10-15 | $17.43 | $17.43 | 88,200 | — | — |
| 2014-10-14 | $16.91 | $16.91 | 78,100 | — | — |
| 2014-10-13 | $16.18 | $16.18 | 67,700 | — | — |
| 2014-10-10 | $16.21 | $16.21 | 86,500 | — | — |
| 2014-10-09 | $16.34 | $16.34 | 124,200 | — | — |
| 2014-10-08 | $16.66 | $16.66 | 67,100 | — | — |
| 2014-10-07 | $16.15 | $16.15 | 70,100 | — | — |
| 2014-10-06 | $16.50 | $16.50 | 78,300 | — | — |
| 2014-10-03 | $16.46 | $16.46 | 66,500 | — | — |
| 2014-10-02 | $16.29 | $16.29 | 83,900 | — | — |
| 2014-10-01 | $15.75 | $15.75 | 200,000 | — | — |
| 2014-09-30 | $16.26 | $16.26 | 101,900 | — | — |
| 2014-09-29 | $16.53 | $16.53 | 113,600 | — | — |
| 2014-09-26 | $16.32 | $16.32 | 51,700 | — | — |
| 2014-09-25 | $16.26 | $16.26 | 92,400 | — | — |
| 2014-09-24 | $16.66 | $16.66 | 75,200 | — | — |
| 2014-09-23 | $16.61 | $16.61 | 96,800 | — | — |
| 2014-09-22 | $16.78 | $16.78 | 207,300 | — | — |
| 2014-09-19 | $17.40 | $17.40 | 164,600 | — | — |
| 2014-09-18 | $17.30 | $17.30 | 75,400 | — | — |
| 2014-09-17 | $17.50 | $17.50 | 167,600 | — | — |
| 2014-09-16 | $17.36 | $17.36 | 89,600 | — | — |
| 2014-09-15 | $17.38 | $17.38 | 79,900 | — | — |
| 2014-09-12 | $17.47 | $17.47 | 93,000 | — | — |
| 2014-09-11 | $18.17 | $18.17 | 35,800 | — | — |
| 2014-09-10 | $18.34 | $18.34 | 75,600 | — | — |
| 2014-09-09 | $17.89 | $17.89 | 98,900 | — | — |
| 2014-09-08 | $18.58 | $18.58 | 36,400 | — | — |
| 2014-09-05 | $18.51 | $18.51 | 98,200 | — | — |
| 2014-09-04 | $18.54 | $18.54 | 84,100 | — | — |
| 2014-09-03 | $18.76 | $18.76 | 78,000 | — | — |
| 2014-09-02 | $18.86 | $18.86 | 60,900 | — | — |
| 2014-08-29 | $18.89 | $18.89 | 164,000 | — | — |
| 2014-08-28 | $18.11 | $18.11 | 102,800 | — | — |
| 2014-08-27 | $18.19 | $18.19 | 51,900 | — | — |
| 2014-08-26 | $18.17 | $18.17 | 71,400 | — | — |
| 2014-08-25 | $17.99 | $17.99 | 66,200 | — | — |
| 2014-08-22 | $17.58 | $17.58 | 85,400 | — | — |
| 2014-08-21 | $17.48 | $17.48 | 98,200 | — | — |
| 2014-08-20 | $17.30 | $17.30 | 52,700 | — | — |
| 2014-08-19 | $17.68 | $17.68 | 79,700 | — | — |
| 2014-08-18 | $17.84 | $17.84 | 103,400 | — | — |
| 2014-08-15 | $17.33 | $17.33 | 120,300 | — | — |
| 2014-08-14 | $17.45 | $17.45 | 117,900 | — | — |
| 2014-08-13 | $16.85 | $16.85 | 168,300 | — | — |
| 2014-08-12 | $16.90 | $16.90 | 369,600 | — | — |
| 2014-08-11 | $16.88 | $16.88 | 178,100 | — | — |
| 2014-08-08 | $16.74 | $16.74 | 151,600 | — | — |
| 2014-08-07 | $16.84 | $16.84 | 152,700 | — | — |
| 2014-08-06 | $16.87 | $16.87 | 210,000 | — | — |
| 2014-08-05 | $16.99 | $16.99 | 228,100 | — | — |
| 2014-08-04 | $17.08 | $17.08 | 161,300 | — | — |
| 2014-08-01 | $17.50 | $17.50 | 228,800 | — | — |
| 2014-07-31 | $17.57 | $17.57 | 165,200 | — | — |
| 2014-07-30 | $17.53 | $17.53 | 200,200 | — | — |
| 2014-07-29 | $17.16 | $17.16 | 110,000 | — | — |
| 2014-07-28 | $17.27 | $17.27 | 154,900 | — | — |
| 2014-07-25 | $17.63 | $17.63 | 131,800 | — | — |
| 2014-07-24 | $17.98 | $17.98 | 184,200 | — | — |
| 2014-07-23 | $18.20 | $18.20 | 40,100 | — | — |
| 2014-07-22 | $18.39 | $18.39 | 102,500 | — | — |
| 2014-07-21 | $18.24 | $18.24 | 45,100 | — | — |
| 2014-07-18 | $18.38 | $18.38 | 183,000 | — | — |
| 2014-07-17 | $18.17 | $18.17 | 95,900 | — | — |
| 2014-07-16 | $18.11 | $18.11 | 57,500 | — | — |
| 2014-07-15 | $18.40 | $18.40 | 62,900 | — | — |
| 2014-07-14 | $18.52 | $18.52 | 65,700 | — | — |
| 2014-07-11 | $18.31 | $18.31 | 41,600 | — | — |
| 2014-07-10 | $18.20 | $18.20 | 83,300 | — | — |
| 2014-07-09 | $18.51 | $18.51 | 75,200 | — | — |
| 2014-07-08 | $18.59 | $18.59 | 143,900 | — | — |
| 2014-07-07 | $19.11 | $19.11 | 108,700 | — | — |
| 2014-07-03 | $19.70 | $19.70 | 71,600 | — | — |
| 2014-07-02 | $19.73 | $19.73 | 73,900 | — | — |
| 2014-07-01 | $19.73 | $19.73 | 317,500 | — | — |
| 2014-06-30 | $19.77 | $19.77 | 76,100 | — | — |
| 2014-06-27 | $19.95 | $19.95 | 236,000 | — | — |
| 2014-06-26 | $19.79 | $19.79 | 62,800 | — | — |
| 2014-06-25 | $19.97 | $19.97 | 70,400 | — | — |
| 2014-06-24 | $19.78 | $19.78 | 87,800 | — | — |
| 2014-06-23 | $19.80 | $19.80 | 55,300 | — | — |
| 2014-06-20 | $19.84 | $19.84 | 255,700 | — | — |
| 2014-06-19 | $19.82 | $19.82 | 111,200 | — | — |
| 2014-06-18 | $19.69 | $19.69 | 164,500 | — | — |
| 2014-06-17 | $19.49 | $19.49 | 242,800 | — | — |
| 2014-06-16 | $19.51 | $19.51 | 138,300 | — | — |
| 2014-06-13 | $19.50 | $19.50 | 190,900 | — | — |
| 2014-06-12 | $19.57 | $19.57 | 93,400 | — | — |
| 2014-06-11 | $19.17 | $19.17 | 42,400 | — | — |
| 2014-06-10 | $19.42 | $19.42 | 62,900 | — | — |
| 2014-06-09 | $19.52 | $19.52 | 76,800 | — | — |
| 2014-06-06 | $18.95 | $18.95 | 86,700 | — | — |
| 2014-06-05 | $18.56 | $18.56 | 83,800 | — | — |
| 2014-06-04 | $18.16 | $18.16 | 80,900 | — | — |
| 2014-06-03 | $18.39 | $18.39 | 143,500 | — | — |
| 2014-06-02 | $18.33 | $18.33 | 136,100 | — | — |
| 2014-05-30 | $18.48 | $18.48 | 89,700 | — | — |
| 2014-05-29 | $18.42 | $18.42 | 102,700 | — | — |
| 2014-05-28 | $18.13 | $18.13 | 193,600 | — | — |
| 2014-05-27 | $18.10 | $18.10 | 504,400 | — | — |
| 2014-05-23 | $18.20 | $18.20 | 106,100 | — | — |
| 2014-05-22 | $18.15 | $18.15 | 102,900 | — | — |
| 2014-05-21 | $17.91 | $17.91 | 120,500 | — | — |
| 2014-05-20 | $17.69 | $17.69 | 93,600 | — | — |
| 2014-05-19 | $17.98 | $17.98 | 101,300 | — | — |
| 2014-05-16 | $17.94 | $17.94 | 123,300 | — | — |
| 2014-05-15 | $17.79 | $17.79 | 98,700 | — | — |
| 2014-05-14 | $17.86 | $17.86 | 90,200 | — | — |
| 2014-05-13 | $18.38 | $18.38 | 158,100 | — | — |
| 2014-05-12 | $18.54 | $18.54 | 197,500 | — | — |
| 2014-05-09 | $18.08 | $18.08 | 365,300 | — | — |
| 2014-05-08 | $18.64 | $18.64 | 105,600 | — | — |
| 2014-05-07 | $19.17 | $19.17 | 99,000 | — | — |
| 2014-05-06 | $19.17 | $19.17 | 144,200 | — | — |
| 2014-05-05 | $18.75 | $18.75 | 85,500 | — | — |
| 2014-05-02 | $18.84 | $18.84 | 241,200 | — | — |
| 2014-05-01 | $19.47 | $19.47 | 186,700 | — | — |
| 2014-04-30 | $20.09 | $20.09 | 88,600 | — | — |
| 2014-04-29 | $20.06 | $20.06 | 62,300 | — | — |
| 2014-04-28 | $19.82 | $19.82 | 154,100 | — | — |
| 2014-04-25 | $19.75 | $19.75 | 88,400 | — | — |
| 2014-04-24 | $20.46 | $20.46 | 40,500 | — | — |
| 2014-04-23 | $20.76 | $20.76 | 201,400 | — | — |
| 2014-04-22 | $20.82 | $20.82 | 151,100 | — | — |
| 2014-04-21 | $20.96 | $20.96 | 44,800 | — | — |
| 2014-04-17 | $20.65 | $20.65 | 52,400 | — | — |
| 2014-04-16 | $20.59 | $20.59 | 88,700 | — | — |
| 2014-04-15 | $20.62 | $20.62 | 95,200 | — | — |
| 2014-04-14 | $20.29 | $20.29 | 94,400 | — | — |
| 2014-04-11 | $19.86 | $19.86 | 75,500 | — | — |
| 2014-04-10 | $20.12 | $20.12 | 75,800 | — | — |
| 2014-04-09 | $20.79 | $20.79 | 57,600 | — | — |
| 2014-04-08 | $20.69 | $20.69 | 101,800 | — | — |
| 2014-04-07 | $20.57 | $20.57 | 94,300 | — | — |
| 2014-04-04 | $20.63 | $20.63 | 83,800 | — | — |
| 2014-04-03 | $21.22 | $21.22 | 80,400 | — | — |
| 2014-04-02 | $21.31 | $21.31 | 85,200 | — | — |
| 2014-04-01 | $21.19 | $21.19 | 299,000 | — | — |
| 2014-03-31 | $21.40 | $21.40 | 117,800 | — | — |
| 2014-03-28 | $20.96 | $20.96 | 104,100 | — | — |
| 2014-03-27 | $20.72 | $20.72 | 97,500 | — | — |
| 2014-03-26 | $20.66 | $20.66 | 170,100 | — | — |
| 2014-03-25 | $20.59 | $20.59 | 112,800 | — | — |
| 2014-03-24 | $20.30 | $20.30 | 147,700 | — | — |
| 2014-03-21 | $20.13 | $20.13 | 136,600 | — | — |
| 2014-03-20 | $20.28 | $20.28 | 48,000 | — | — |
| 2014-03-19 | $20.34 | $20.34 | 195,000 | — | — |
| 2014-03-18 | $20.83 | $20.83 | 311,400 | — | — |
| 2014-03-17 | $20.75 | $20.75 | 121,500 | — | — |
| 2014-03-14 | $21.08 | $21.08 | 163,800 | — | — |
| 2014-03-13 | $21.43 | $21.43 | 194,400 | — | — |
| 2014-03-12 | $22.28 | $22.28 | 64,100 | — | — |
| 2014-03-11 | $22.46 | $22.46 | 153,800 | — | — |
| 2014-03-10 | $23.00 | $23.00 | 75,200 | — | — |
| 2014-03-07 | $22.98 | $22.98 | 179,300 | — | — |
| 2014-03-06 | $23.03 | $23.03 | 280,300 | — | — |
| 2014-03-05 | $22.58 | $22.58 | 646,200 | — | — |
| 2014-03-04 | $23.75 | $23.75 | 146,100 | — | — |
| 2014-03-03 | $23.08 | $23.08 | 128,000 | — | — |
| 2014-02-28 | $23.25 | $23.25 | 107,000 | — | — |
| 2014-02-27 | $23.22 | $23.22 | 69,800 | — | — |
| 2014-02-26 | $23.01 | $23.01 | 234,300 | — | — |
| 2014-02-25 | $22.59 | $22.59 | 212,500 | — | — |
| 2014-02-24 | $23.14 | $23.14 | 393,000 | — | — |
| 2014-02-21 | $22.65 | $22.65 | 453,300 | — | — |
| 2014-02-20 | $23.13 | $23.13 | 319,400 | — | — |
| 2014-02-19 | $23.24 | $23.24 | 170,800 | — | — |
| 2014-02-18 | $23.66 | $23.66 | 298,700 | — | — |
| 2014-02-14 | $23.52 | $23.52 | 270,500 | — | — |
| 2014-02-13 | $23.22 | $23.22 | 113,800 | — | — |
| 2014-02-12 | $23.20 | $23.20 | 82,400 | — | — |
| 2014-02-11 | $23.01 | $23.01 | 110,800 | — | — |
| 2014-02-10 | $23.09 | $23.09 | 97,900 | — | — |
| 2014-02-07 | $22.94 | $22.94 | 106,500 | — | — |
| 2014-02-06 | $22.86 | $22.86 | 109,100 | — | — |
| 2014-02-05 | $22.65 | $22.65 | 211,500 | — | — |
| 2014-02-04 | $23.29 | $23.29 | 226,300 | — | — |
| 2014-02-03 | $23.00 | $23.00 | 348,300 | — | — |
| 2014-01-31 | $23.61 | $23.61 | 277,100 | — | — |
| 2014-01-30 | $24.00 | $24.00 | 785,500 | — | — |
| 2014-01-29 | $24.14 | $24.14 | 640,400 | — | — |
| 2014-01-28 | $23.50 | $23.50 | 2,225,600 | — | — |
| 2014-01-27 | $27.31 | $27.31 | 140,100 | — | — |
| 2014-01-24 | $27.33 | $27.33 | 91,600 | — | — |
| 2014-01-23 | $27.89 | $27.89 | 54,200 | — | — |
| 2014-01-22 | $28.25 | $28.25 | 77,700 | — | — |
| 2014-01-21 | $28.06 | $28.06 | 73,600 | — | — |
| 2014-01-17 | $28.06 | $28.06 | 65,600 | — | — |
| 2014-01-16 | $28.86 | $28.86 | 109,800 | — | — |
| 2014-01-15 | $28.40 | $28.40 | 111,800 | — | — |
| 2014-01-14 | $27.72 | $27.72 | 90,500 | — | — |
| 2014-01-13 | $27.41 | $27.41 | 130,700 | — | — |
| 2014-01-10 | $27.81 | $27.81 | 74,800 | — | — |
| 2014-01-09 | $27.78 | $27.78 | 140,800 | — | — |
| 2014-01-08 | $28.13 | $28.13 | 135,400 | — | — |
| 2014-01-07 | $28.87 | $28.87 | 129,800 | — | — |
| 2014-01-06 | $28.68 | $28.68 | 151,600 | — | — |
| 2014-01-03 | $29.24 | $29.24 | 60,600 | — | — |
| 2014-01-02 | $29.48 | $29.48 | 113,100 | — | — |