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
- 1987-08-28 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 | $21.50 | $40.22 | 3,986,100 | — | — |
| 2014-12-30 | $21.61 | $40.42 | 220,100 | — | — |
| 2014-12-29 | $21.47 | $40.16 | 304,800 | — | — |
| 2014-12-26 | $21.10 | $39.47 | 370,000 | — | — |
| 2014-12-24 | $21.00 | $39.28 | 490,000 | — | — |
| 2014-12-23 | $20.05 | $37.50 | 86,500 | — | — |
| 2014-12-22 | $19.82 | $37.07 | 72,500 | — | — |
| 2014-12-19 | $19.65 | $36.76 | 353,200 | — | — |
| 2014-12-18 | $19.67 | $36.79 | 99,900 | — | — |
| 2014-12-17 | $19.00 | $35.54 | 134,800 | — | — |
| 2014-12-16 | $18.32 | $34.27 | 157,900 | — | — |
| 2014-12-15 | $18.36 | $34.34 | 126,800 | — | — |
| 2014-12-12 | $18.69 | $34.96 | 102,900 | — | — |
| 2014-12-11 | $18.92 | $35.39 | 99,000 | — | — |
| 2014-12-10 | $18.88 | $35.32 | 171,300 | — | — |
| 2014-12-09 | $20.03 | $37.47 | 118,200 | — | — |
| 2014-12-08 | $19.88 | $37.19 | 159,000 | — | — |
| 2014-12-05 | $19.81 | $37.05 | 104,500 | — | — |
| 2014-12-04 | $19.43 | $36.34 | 85,300 | — | — |
| 2014-12-03 | $19.51 | $36.49 | 85,700 | — | — |
| 2014-12-02 | $19.06 | $35.65 | 73,200 | — | — |
| 2014-12-01 | $18.44 | $34.49 | 112,300 | — | — |
| 2014-11-28 | $19.14 | $35.80 | 54,700 | — | — |
| 2014-11-26 | $19.39 | $36.27 | 51,200 | — | — |
| 2014-11-25 | $19.24 | $35.99 | 53,900 | — | — |
| 2014-11-24 | $19.30 | $36.10 | 88,100 | — | — |
| 2014-11-21 | $19.16 | $35.84 | 81,900 | — | — |
| 2014-11-20 | $19.39 | $36.27 | 56,600 | — | — |
| 2014-11-19 | $19.08 | $35.69 | 73,600 | — | — |
| 2014-11-18 | $19.26 | $36.03 | 56,300 | — | — |
| 2014-11-17 | $19.28 | $36.06 | 55,300 | — | — |
| 2014-11-14 | $19.55 | $36.57 | 79,900 | — | — |
| 2014-11-13 | $19.73 | $36.90 | 82,200 | — | — |
| 2014-11-12 | $19.93 | $37.28 | 81,100 | — | — |
| 2014-11-11 | $19.54 | $36.55 | 83,700 | — | — |
| 2014-11-10 | $19.44 | $36.36 | 79,900 | — | — |
| 2014-11-07 | $19.17 | $35.86 | 94,100 | — | — |
| 2014-11-06 | $19.20 | $35.91 | 80,200 | — | — |
| 2014-11-05 | $19.11 | $35.75 | 187,000 | — | — |
| 2014-11-04 | $18.98 | $35.50 | 93,600 | — | — |
| 2014-11-03 | $19.09 | $35.71 | 149,300 | — | — |
| 2014-10-31 | $18.90 | $35.35 | 126,300 | — | — |
| 2014-10-30 | $18.06 | $33.78 | 120,200 | — | — |
| 2014-10-29 | $18.83 | $35.22 | 80,700 | — | — |
| 2014-10-28 | $18.59 | $34.77 | 98,300 | — | — |
| 2014-10-27 | $18.15 | $33.95 | 91,900 | — | — |
| 2014-10-24 | $18.10 | $33.86 | 65,400 | — | — |
| 2014-10-23 | $18.02 | $33.71 | 178,500 | — | — |
| 2014-10-22 | $18.00 | $33.67 | 62,900 | — | — |
| 2014-10-21 | $18.08 | $33.82 | 99,900 | — | — |
| 2014-10-20 | $17.95 | $33.58 | 82,500 | — | — |
| 2014-10-17 | $18.02 | $33.71 | 84,300 | — | — |
| 2014-10-16 | $18.21 | $34.06 | 110,300 | — | — |
| 2014-10-15 | $17.90 | $33.48 | 216,400 | — | — |
| 2014-10-14 | $17.99 | $33.65 | 112,400 | — | — |
| 2014-10-13 | $18.00 | $33.67 | 106,400 | — | — |
| 2014-10-10 | $17.86 | $33.41 | 139,300 | — | — |
| 2014-10-09 | $17.51 | $32.75 | 165,800 | — | — |
| 2014-10-08 | $18.08 | $33.82 | 268,000 | — | — |
| 2014-10-07 | $17.82 | $33.33 | 110,900 | — | — |
| 2014-10-06 | $17.95 | $33.58 | 77,900 | — | — |
| 2014-10-03 | $18.03 | $33.73 | 60,000 | — | — |
| 2014-10-02 | $18.03 | $33.73 | 66,400 | — | — |
| 2014-10-01 | $17.78 | $33.26 | 137,000 | — | — |
| 2014-09-30 | $17.93 | $33.54 | 132,900 | — | — |
| 2014-09-29 | $18.01 | $33.69 | 83,000 | — | — |
| 2014-09-26 | $18.04 | $33.74 | 108,100 | — | — |
| 2014-09-25 | $18.01 | $33.69 | 153,400 | — | — |
| 2014-09-24 | $18.22 | $34.08 | 102,200 | — | — |
| 2014-09-23 | $18.20 | $34.04 | 119,000 | — | — |
| 2014-09-22 | $18.41 | $34.44 | 88,200 | — | — |
| 2014-09-19 | $18.72 | $35.02 | 410,500 | — | — |
| 2014-09-18 | $18.99 | $35.52 | 99,600 | — | — |
| 2014-09-17 | $18.63 | $34.85 | 210,700 | — | — |
| 2014-09-16 | $18.47 | $34.55 | 191,600 | — | — |
| 2014-09-15 | $18.46 | $34.53 | 126,400 | — | — |
| 2014-09-12 | $18.52 | $34.64 | 224,200 | — | — |
| 2014-09-11 | $18.39 | $34.40 | 194,000 | — | — |
| 2014-09-10 | $18.25 | $34.14 | 122,800 | — | — |
| 2014-09-09 | $17.91 | $33.50 | 107,500 | — | — |
| 2014-09-08 | $18.06 | $33.78 | 80,100 | — | — |
| 2014-09-05 | $17.76 | $33.22 | 84,600 | — | — |
| 2014-09-04 | $17.65 | $33.01 | 158,300 | — | — |
| 2014-09-03 | $17.47 | $32.68 | 83,500 | — | — |
| 2014-09-02 | $17.71 | $33.13 | 49,000 | — | — |
| 2014-08-29 | $17.58 | $32.88 | 74,900 | — | — |
| 2014-08-28 | $17.44 | $32.62 | 101,800 | — | — |
| 2014-08-27 | $17.57 | $32.86 | 60,000 | — | — |
| 2014-08-26 | $17.60 | $32.73 | 79,100 | — | — |
| 2014-08-25 | $17.56 | $32.66 | 81,000 | — | — |
| 2014-08-22 | $17.55 | $32.64 | 112,200 | — | — |
| 2014-08-21 | $17.41 | $32.38 | 126,200 | — | — |
| 2014-08-20 | $17.35 | $32.27 | 70,800 | — | — |
| 2014-08-19 | $17.58 | $32.70 | 63,300 | — | — |
| 2014-08-18 | $17.66 | $32.85 | 127,300 | — | — |
| 2014-08-15 | $17.42 | $32.40 | 125,200 | — | — |
| 2014-08-14 | $17.50 | $32.55 | 71,200 | — | — |
| 2014-08-13 | $17.64 | $32.81 | 66,000 | — | — |
| 2014-08-12 | $17.65 | $32.83 | 46,400 | — | — |
| 2014-08-11 | $17.78 | $33.07 | 47,700 | — | — |
| 2014-08-08 | $17.89 | $33.27 | 158,100 | — | — |
| 2014-08-07 | $17.82 | $33.14 | 144,600 | — | — |
| 2014-08-06 | $17.67 | $32.86 | 101,200 | — | — |
| 2014-08-05 | $17.55 | $32.64 | 86,500 | — | — |
| 2014-08-04 | $17.68 | $32.88 | 73,600 | — | — |
| 2014-08-01 | $17.66 | $32.85 | 106,000 | — | — |
| 2014-07-31 | $17.90 | $33.29 | 163,300 | — | — |
| 2014-07-30 | $18.21 | $33.87 | 116,100 | — | — |
| 2014-07-29 | $18.05 | $33.57 | 82,400 | — | — |
| 2014-07-28 | $18.07 | $33.61 | 169,900 | — | — |
| 2014-07-25 | $18.07 | $33.61 | 118,000 | — | — |
| 2014-07-24 | $18.31 | $34.05 | 63,500 | — | — |
| 2014-07-23 | $18.94 | $35.23 | 119,100 | — | — |
| 2014-07-22 | $18.81 | $34.98 | 129,100 | — | — |
| 2014-07-21 | $19.13 | $35.58 | 95,800 | — | — |
| 2014-07-18 | $19.22 | $35.75 | 126,100 | — | — |
| 2014-07-17 | $19.04 | $35.41 | 118,700 | — | — |
| 2014-07-16 | $19.47 | $36.21 | 87,000 | — | — |
| 2014-07-15 | $19.65 | $36.55 | 110,000 | — | — |
| 2014-07-14 | $19.57 | $36.40 | 64,000 | — | — |
| 2014-07-11 | $19.69 | $36.62 | 74,900 | — | — |
| 2014-07-10 | $19.71 | $36.66 | 139,000 | — | — |
| 2014-07-09 | $19.86 | $36.94 | 107,100 | — | — |
| 2014-07-08 | $19.85 | $36.92 | 116,500 | — | — |
| 2014-07-07 | $20.04 | $37.27 | 94,900 | — | — |
| 2014-07-03 | $20.23 | $37.63 | 74,600 | — | — |
| 2014-07-02 | $19.93 | $37.07 | 168,000 | — | — |
| 2014-07-01 | $20.03 | $37.25 | 258,300 | — | — |
| 2014-06-30 | $19.85 | $36.92 | 116,400 | — | — |
| 2014-06-27 | $19.91 | $37.03 | 362,300 | — | — |
| 2014-06-26 | $20.00 | $37.20 | 98,700 | — | — |
| 2014-06-25 | $19.99 | $37.18 | 112,000 | — | — |
| 2014-06-24 | $19.94 | $37.09 | 117,000 | — | — |
| 2014-06-23 | $20.29 | $37.74 | 98,000 | — | — |
| 2014-06-20 | $20.32 | $37.79 | 1,269,900 | — | — |
| 2014-06-19 | $20.22 | $37.61 | 104,300 | — | — |
| 2014-06-18 | $20.38 | $37.90 | 122,500 | — | — |
| 2014-06-17 | $20.13 | $37.44 | 145,300 | — | — |
| 2014-06-16 | $19.93 | $37.07 | 258,400 | — | — |
| 2014-06-13 | $20.35 | $37.85 | 158,100 | — | — |
| 2014-06-12 | $19.94 | $37.09 | 148,400 | — | — |
| 2014-06-11 | $19.78 | $36.79 | 76,000 | — | — |
| 2014-06-10 | $19.95 | $37.10 | 86,700 | — | — |
| 2014-06-09 | $19.87 | $36.96 | 107,300 | — | — |
| 2014-06-06 | $19.65 | $36.55 | 97,300 | — | — |
| 2014-06-05 | $19.53 | $36.32 | 120,100 | — | — |
| 2014-06-04 | $19.18 | $35.67 | 117,100 | — | — |
| 2014-06-03 | $19.15 | $35.62 | 201,200 | — | — |
| 2014-06-02 | $19.23 | $35.77 | 217,400 | — | — |
| 2014-05-30 | $19.04 | $35.41 | 455,700 | — | — |
| 2014-05-29 | $18.89 | $35.13 | 196,800 | — | — |
| 2014-05-28 | $18.84 | $35.04 | 202,800 | — | — |
| 2014-05-27 | $18.76 | $34.74 | 178,100 | — | — |
| 2014-05-23 | $18.46 | $34.19 | 215,400 | — | — |
| 2014-05-22 | $18.98 | $35.15 | 148,800 | — | — |
| 2014-05-21 | $18.41 | $34.09 | 247,700 | — | — |
| 2014-05-20 | $17.80 | $32.96 | 118,000 | — | — |
| 2014-05-19 | $18.06 | $33.45 | 87,200 | — | — |
| 2014-05-16 | $17.89 | $33.13 | 119,500 | — | — |
| 2014-05-15 | $18.09 | $33.50 | 137,400 | — | — |
| 2014-05-14 | $18.06 | $33.45 | 175,900 | — | — |
| 2014-05-13 | $18.46 | $34.19 | 298,000 | — | — |
| 2014-05-12 | $18.45 | $34.17 | 184,500 | — | — |
| 2014-05-09 | $18.50 | $34.26 | 59,200 | — | — |
| 2014-05-08 | $18.37 | $34.02 | 85,400 | — | — |
| 2014-05-07 | $18.59 | $34.43 | 117,900 | — | — |
| 2014-05-06 | $18.25 | $33.80 | 85,300 | — | — |
| 2014-05-05 | $18.50 | $34.26 | 146,500 | — | — |
| 2014-05-02 | $18.61 | $34.46 | 99,700 | — | — |
| 2014-05-01 | $18.71 | $34.65 | 163,400 | — | — |
| 2014-04-30 | $18.77 | $34.76 | 117,800 | — | — |
| 2014-04-29 | $18.62 | $34.48 | 90,900 | — | — |
| 2014-04-28 | $18.62 | $34.48 | 93,800 | — | — |
| 2014-04-25 | $18.63 | $34.50 | 104,500 | — | — |
| 2014-04-24 | $18.60 | $34.45 | 122,100 | — | — |
| 2014-04-23 | $19.18 | $35.52 | 75,300 | — | — |
| 2014-04-22 | $19.21 | $35.58 | 70,100 | — | — |
| 2014-04-21 | $19.21 | $35.58 | 64,800 | — | — |
| 2014-04-17 | $19.26 | $35.67 | 98,200 | — | — |
| 2014-04-16 | $19.08 | $35.34 | 57,700 | — | — |
| 2014-04-15 | $19.10 | $35.37 | 115,100 | — | — |
| 2014-04-14 | $19.04 | $35.26 | 107,000 | — | — |
| 2014-04-11 | $19.12 | $35.41 | 90,400 | — | — |
| 2014-04-10 | $19.37 | $35.87 | 160,100 | — | — |
| 2014-04-09 | $19.86 | $36.78 | 69,700 | — | — |
| 2014-04-08 | $20.02 | $37.08 | 110,500 | — | — |
| 2014-04-07 | $20.00 | $37.04 | 99,400 | — | — |
| 2014-04-04 | $20.02 | $37.08 | 104,000 | — | — |
| 2014-04-03 | $20.39 | $37.76 | 124,000 | — | — |
| 2014-04-02 | $20.50 | $37.96 | 133,400 | — | — |
| 2014-04-01 | $20.64 | $38.22 | 152,400 | — | — |
| 2014-03-31 | $20.20 | $37.41 | 127,400 | — | — |
| 2014-03-28 | $20.05 | $37.13 | 95,700 | — | — |
| 2014-03-27 | $19.80 | $36.67 | 128,000 | — | — |
| 2014-03-26 | $20.01 | $37.06 | 81,800 | — | — |
| 2014-03-25 | $20.22 | $37.45 | 61,200 | — | — |
| 2014-03-24 | $20.15 | $37.32 | 100,000 | — | — |
| 2014-03-21 | $19.98 | $37.00 | 357,500 | — | — |
| 2014-03-20 | $19.90 | $36.85 | 262,400 | — | — |
| 2014-03-19 | $19.90 | $36.85 | 183,300 | — | — |
| 2014-03-18 | $19.93 | $36.91 | 92,100 | — | — |
| 2014-03-17 | $19.94 | $36.93 | 137,000 | — | — |
| 2014-03-14 | $19.90 | $36.85 | 143,800 | — | — |
| 2014-03-13 | $19.94 | $36.93 | 173,400 | — | — |
| 2014-03-12 | $19.95 | $36.95 | 297,400 | — | — |
| 2014-03-11 | $19.98 | $37.00 | 521,600 | — | — |
| 2014-03-10 | $20.09 | $37.21 | 128,400 | — | — |
| 2014-03-07 | $19.99 | $37.02 | 113,800 | — | — |
| 2014-03-06 | $20.12 | $37.26 | 121,500 | — | — |
| 2014-03-05 | $20.09 | $37.21 | 131,100 | — | — |
| 2014-03-04 | $20.07 | $37.17 | 293,900 | — | — |
| 2014-03-03 | $19.81 | $36.69 | 128,600 | — | — |
| 2014-02-28 | $19.73 | $36.54 | 755,500 | — | — |
| 2014-02-27 | $19.73 | $36.54 | 200,700 | — | — |
| 2014-02-26 | $19.75 | $36.58 | 130,500 | — | — |
| 2014-02-25 | $19.62 | $36.19 | 199,200 | — | — |
| 2014-02-24 | $19.62 | $36.19 | 191,500 | — | — |
| 2014-02-21 | $19.70 | $36.33 | 535,800 | — | — |
| 2014-02-20 | $18.59 | $34.29 | 71,400 | — | — |
| 2014-02-19 | $18.50 | $34.12 | 107,300 | — | — |
| 2014-02-18 | $18.97 | $34.99 | 97,000 | — | — |
| 2014-02-14 | $18.60 | $34.31 | 37,200 | — | — |
| 2014-02-13 | $18.62 | $34.34 | 44,300 | — | — |
| 2014-02-12 | $18.52 | $34.16 | 70,800 | — | — |
| 2014-02-11 | $18.43 | $33.99 | 36,200 | — | — |
| 2014-02-10 | $18.14 | $33.46 | 52,000 | — | — |
| 2014-02-07 | $18.16 | $33.49 | 72,400 | — | — |
| 2014-02-06 | $18.30 | $33.75 | 71,100 | — | — |
| 2014-02-05 | $18.18 | $33.53 | 84,500 | — | — |
| 2014-02-04 | $18.49 | $34.10 | 83,200 | — | — |
| 2014-02-03 | $18.30 | $33.75 | 143,600 | — | — |
| 2014-01-31 | $18.35 | $33.84 | 105,700 | — | — |
| 2014-01-30 | $18.41 | $33.96 | 77,900 | — | — |
| 2014-01-29 | $19.05 | $35.14 | 102,700 | — | — |
| 2014-01-28 | $19.51 | $35.98 | 126,100 | — | — |
| 2014-01-27 | $19.49 | $35.95 | 175,600 | — | — |
| 2014-01-24 | $20.28 | $37.40 | 95,000 | — | — |
| 2014-01-23 | $20.39 | $37.61 | 55,400 | — | — |
| 2014-01-22 | $20.39 | $37.61 | 52,700 | — | — |
| 2014-01-21 | $20.41 | $37.64 | 118,400 | — | — |
| 2014-01-17 | $20.14 | $37.15 | 54,200 | — | — |
| 2014-01-16 | $19.90 | $36.70 | 51,300 | — | — |
| 2014-01-15 | $20.41 | $37.64 | 42,400 | — | — |
| 2014-01-14 | $20.00 | $36.89 | 45,100 | — | — |
| 2014-01-13 | $19.94 | $36.78 | 59,100 | — | — |
| 2014-01-10 | $19.83 | $36.57 | 42,500 | — | — |
| 2014-01-09 | $19.94 | $36.78 | 49,100 | — | — |
| 2014-01-08 | $19.84 | $36.59 | 33,400 | — | — |
| 2014-01-07 | $20.14 | $37.15 | 75,500 | — | — |
| 2014-01-06 | $19.80 | $36.52 | 40,200 | — | — |
| 2014-01-03 | $20.05 | $36.98 | 61,800 | — | — |
| 2014-01-02 | $20.10 | $37.07 | 69,700 | — | — |