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
- 2005-05-18 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 | $25.25 | $25.25 | 55,500 | — | — |
| 2014-12-30 | $25.31 | $25.31 | 64,700 | — | — |
| 2014-12-29 | $25.79 | $25.79 | 49,800 | — | — |
| 2014-12-26 | $25.57 | $25.57 | 36,500 | — | — |
| 2014-12-24 | $25.52 | $25.52 | 28,800 | — | — |
| 2014-12-23 | $25.56 | $25.56 | 97,200 | — | — |
| 2014-12-22 | $25.40 | $25.40 | 57,800 | — | — |
| 2014-12-19 | $24.93 | $24.93 | 116,500 | — | — |
| 2014-12-18 | $25.63 | $25.63 | 90,800 | — | — |
| 2014-12-17 | $24.96 | $24.96 | 113,400 | — | — |
| 2014-12-16 | $24.27 | $24.27 | 99,800 | — | — |
| 2014-12-15 | $24.36 | $24.36 | 87,800 | — | — |
| 2014-12-12 | $24.14 | $24.14 | 104,500 | — | — |
| 2014-12-11 | $23.35 | $23.35 | 76,300 | — | — |
| 2014-12-10 | $23.02 | $23.02 | 81,700 | — | — |
| 2014-12-09 | $23.61 | $23.61 | 91,600 | — | — |
| 2014-12-08 | $22.70 | $22.70 | 84,800 | — | — |
| 2014-12-05 | $22.94 | $22.94 | 93,200 | — | — |
| 2014-12-04 | $22.98 | $22.98 | 85,700 | — | — |
| 2014-12-03 | $23.16 | $23.16 | 101,300 | — | — |
| 2014-12-02 | $22.66 | $22.66 | 170,600 | — | — |
| 2014-12-01 | $22.82 | $22.82 | 111,200 | — | — |
| 2014-11-28 | $23.66 | $23.66 | 99,300 | — | — |
| 2014-11-26 | $23.81 | $23.81 | 136,500 | — | — |
| 2014-11-25 | $24.49 | $24.49 | 369,000 | — | — |
| 2014-11-24 | $24.71 | $24.71 | 273,100 | — | — |
| 2014-11-21 | $23.78 | $23.78 | 117,100 | — | — |
| 2014-11-20 | $23.29 | $23.29 | 76,800 | — | — |
| 2014-11-19 | $22.40 | $22.40 | 53,500 | — | — |
| 2014-11-18 | $22.31 | $22.31 | 67,900 | — | — |
| 2014-11-17 | $22.15 | $22.15 | 38,400 | — | — |
| 2014-11-14 | $22.67 | $22.67 | 36,200 | — | — |
| 2014-11-13 | $22.69 | $22.69 | 49,900 | — | — |
| 2014-11-12 | $22.86 | $22.86 | 74,900 | — | — |
| 2014-11-11 | $22.46 | $22.46 | 33,600 | — | — |
| 2014-11-10 | $22.42 | $22.42 | 34,500 | — | — |
| 2014-11-07 | $21.80 | $21.80 | 99,200 | — | — |
| 2014-11-06 | $22.78 | $22.78 | 48,800 | — | — |
| 2014-11-05 | $22.45 | $22.45 | 64,300 | — | — |
| 2014-11-04 | $22.43 | $22.43 | 61,800 | — | — |
| 2014-11-03 | $22.32 | $22.32 | 59,900 | — | — |
| 2014-10-31 | $22.65 | $22.65 | 150,600 | — | — |
| 2014-10-30 | $23.22 | $23.22 | 130,000 | — | — |
| 2014-10-29 | $22.33 | $22.33 | 64,400 | — | — |
| 2014-10-28 | $22.36 | $22.36 | 77,300 | — | — |
| 2014-10-27 | $21.64 | $21.64 | 50,000 | — | — |
| 2014-10-24 | $21.47 | $21.47 | 70,700 | — | — |
| 2014-10-23 | $21.16 | $21.16 | 41,600 | — | — |
| 2014-10-22 | $20.56 | $20.56 | 32,300 | — | — |
| 2014-10-21 | $20.82 | $20.82 | 80,700 | — | — |
| 2014-10-20 | $20.68 | $20.68 | 76,500 | — | — |
| 2014-10-17 | $21.11 | $21.11 | 81,600 | — | — |
| 2014-10-16 | $21.06 | $21.06 | 85,400 | — | — |
| 2014-10-15 | $21.38 | $21.38 | 94,600 | — | — |
| 2014-10-14 | $21.21 | $21.21 | 56,500 | — | — |
| 2014-10-13 | $20.81 | $20.81 | 69,800 | — | — |
| 2014-10-10 | $20.51 | $20.51 | 57,600 | — | — |
| 2014-10-09 | $20.55 | $20.55 | 74,100 | — | — |
| 2014-10-08 | $21.31 | $21.31 | 84,600 | — | — |
| 2014-10-07 | $21.10 | $21.10 | 52,700 | — | — |
| 2014-10-06 | $21.47 | $21.47 | 44,700 | — | — |
| 2014-10-03 | $22.30 | $22.30 | 83,700 | — | — |
| 2014-10-02 | $22.05 | $22.05 | 111,900 | — | — |
| 2014-10-01 | $21.87 | $21.87 | 91,100 | — | — |
| 2014-09-30 | $22.10 | $22.10 | 94,200 | — | — |
| 2014-09-29 | $22.12 | $22.12 | 91,400 | — | — |
| 2014-09-26 | $22.20 | $22.20 | 98,000 | — | — |
| 2014-09-25 | $21.60 | $21.60 | 67,800 | — | — |
| 2014-09-24 | $21.55 | $21.55 | 84,800 | — | — |
| 2014-09-23 | $21.21 | $21.21 | 88,000 | — | — |
| 2014-09-22 | $21.64 | $21.64 | 73,200 | — | — |
| 2014-09-19 | $21.91 | $21.91 | 123,700 | — | — |
| 2014-09-18 | $22.54 | $22.54 | 65,500 | — | — |
| 2014-09-17 | $22.18 | $22.18 | 34,400 | — | — |
| 2014-09-16 | $22.45 | $22.45 | 82,800 | — | — |
| 2014-09-15 | $22.23 | $22.23 | 66,600 | — | — |
| 2014-09-12 | $22.64 | $22.64 | 63,500 | — | — |
| 2014-09-11 | $23.11 | $23.11 | 97,200 | — | — |
| 2014-09-10 | $22.88 | $22.88 | 95,000 | — | — |
| 2014-09-09 | $23.02 | $23.02 | 70,500 | — | — |
| 2014-09-08 | $23.40 | $23.40 | 131,500 | — | — |
| 2014-09-05 | $23.40 | $23.40 | 176,600 | — | — |
| 2014-09-04 | $23.71 | $23.71 | 142,000 | — | — |
| 2014-09-03 | $23.75 | $23.75 | 90,200 | — | — |
| 2014-09-02 | $23.62 | $23.62 | 138,500 | — | — |
| 2014-08-29 | $23.26 | $23.26 | 80,200 | — | — |
| 2014-08-28 | $23.40 | $23.40 | 64,300 | — | — |
| 2014-08-27 | $23.47 | $23.47 | 69,200 | — | — |
| 2014-08-26 | $23.31 | $23.31 | 112,700 | — | — |
| 2014-08-25 | $23.04 | $23.04 | 207,200 | — | — |
| 2014-08-22 | $22.81 | $22.81 | 160,500 | — | — |
| 2014-08-21 | $22.13 | $22.13 | 180,500 | — | — |
| 2014-08-20 | $21.63 | $21.63 | 299,700 | — | — |
| 2014-08-19 | $21.53 | $21.53 | 201,900 | — | — |
| 2014-08-18 | $20.41 | $20.41 | 130,000 | — | — |
| 2014-08-15 | $19.92 | $19.92 | 123,800 | — | — |
| 2014-08-14 | $20.08 | $20.08 | 52,300 | — | — |
| 2014-08-13 | $20.03 | $20.03 | 70,800 | — | — |
| 2014-08-12 | $20.38 | $20.38 | 55,800 | — | — |
| 2014-08-11 | $20.38 | $20.38 | 94,700 | — | — |
| 2014-08-08 | $20.62 | $20.62 | 79,000 | — | — |
| 2014-08-07 | $20.58 | $20.58 | 70,200 | — | — |
| 2014-08-06 | $20.68 | $20.68 | 73,000 | — | — |
| 2014-08-05 | $20.77 | $20.77 | 105,700 | — | — |
| 2014-08-04 | $20.49 | $20.49 | 74,400 | — | — |
| 2014-08-01 | $20.10 | $20.10 | 52,400 | — | — |
| 2014-07-31 | $20.15 | $20.15 | 186,500 | — | — |
| 2014-07-30 | $20.18 | $20.18 | 112,700 | — | — |
| 2014-07-29 | $19.80 | $19.80 | 186,400 | — | — |
| 2014-07-28 | $20.20 | $20.20 | 79,700 | — | — |
| 2014-07-25 | $20.15 | $20.15 | 85,000 | — | — |
| 2014-07-24 | $20.54 | $20.54 | 68,100 | — | — |
| 2014-07-23 | $20.66 | $20.66 | 50,000 | — | — |
| 2014-07-22 | $20.46 | $20.46 | 87,000 | — | — |
| 2014-07-21 | $20.50 | $20.50 | 202,600 | — | — |
| 2014-07-18 | $21.38 | $21.38 | 58,500 | — | — |
| 2014-07-17 | $20.97 | $20.97 | 83,100 | — | — |
| 2014-07-16 | $20.81 | $20.81 | 99,500 | — | — |
| 2014-07-15 | $21.21 | $21.21 | 60,000 | — | — |
| 2014-07-14 | $21.73 | $21.73 | 65,800 | — | — |
| 2014-07-11 | $21.87 | $21.87 | 39,400 | — | — |
| 2014-07-10 | $22.00 | $22.00 | 76,700 | — | — |
| 2014-07-09 | $22.28 | $22.28 | 48,800 | — | — |
| 2014-07-08 | $22.17 | $22.17 | 81,600 | — | — |
| 2014-07-07 | $22.34 | $22.34 | 120,200 | — | — |
| 2014-07-03 | $22.76 | $22.76 | 105,700 | — | — |
| 2014-07-02 | $22.51 | $22.51 | 97,700 | — | — |
| 2014-07-01 | $22.97 | $22.97 | 219,700 | — | — |
| 2014-06-30 | $21.46 | $21.46 | 112,200 | — | — |
| 2014-06-27 | $21.25 | $21.25 | 147,500 | — | — |
| 2014-06-26 | $21.28 | $21.28 | 114,600 | — | — |
| 2014-06-25 | $21.17 | $21.17 | 125,400 | — | — |
| 2014-06-24 | $21.29 | $21.29 | 220,000 | — | — |
| 2014-06-23 | $21.21 | $21.21 | 122,800 | — | — |
| 2014-06-20 | $21.60 | $21.60 | 254,800 | — | — |
| 2014-06-19 | $21.44 | $21.44 | 92,300 | — | — |
| 2014-06-18 | $21.81 | $21.81 | 84,500 | — | — |
| 2014-06-17 | $20.90 | $20.90 | 119,500 | — | — |
| 2014-06-16 | $21.00 | $21.00 | 92,900 | — | — |
| 2014-06-13 | $21.31 | $21.31 | 96,400 | — | — |
| 2014-06-12 | $21.22 | $21.22 | 80,800 | — | — |
| 2014-06-11 | $21.38 | $21.38 | 144,600 | — | — |
| 2014-06-10 | $20.93 | $20.93 | 120,200 | — | — |
| 2014-06-09 | $21.13 | $21.13 | 101,300 | — | — |
| 2014-06-06 | $21.23 | $21.23 | 125,100 | — | — |
| 2014-06-05 | $20.42 | $20.42 | 142,500 | — | — |
| 2014-06-04 | $19.93 | $19.93 | 93,200 | — | — |
| 2014-06-03 | $20.01 | $20.01 | 112,000 | — | — |
| 2014-06-02 | $20.00 | $20.00 | 194,800 | — | — |
| 2014-05-30 | $20.16 | $20.16 | 182,600 | — | — |
| 2014-05-29 | $20.18 | $20.18 | 101,200 | — | — |
| 2014-05-28 | $20.32 | $20.32 | 169,600 | — | — |
| 2014-05-27 | $20.78 | $20.78 | 409,000 | — | — |
| 2014-05-23 | $20.88 | $20.88 | 154,600 | — | — |
| 2014-05-22 | $21.30 | $21.30 | 366,900 | — | — |
| 2014-05-21 | $19.76 | $19.76 | 381,200 | — | — |
| 2014-05-20 | $17.14 | $17.14 | 129,800 | — | — |
| 2014-05-19 | $17.93 | $17.93 | 88,600 | — | — |
| 2014-05-16 | $17.53 | $17.53 | 82,600 | — | — |
| 2014-05-15 | $17.16 | $17.16 | 35,900 | — | — |
| 2014-05-14 | $17.30 | $17.30 | 96,700 | — | — |
| 2014-05-13 | $17.72 | $17.72 | 106,800 | — | — |
| 2014-05-12 | $17.64 | $17.64 | 106,100 | — | — |
| 2014-05-09 | $17.59 | $17.59 | 51,800 | — | — |
| 2014-05-08 | $16.71 | $16.71 | 72,000 | — | — |
| 2014-05-07 | $16.40 | $16.40 | 57,600 | — | — |
| 2014-05-06 | $16.34 | $16.34 | 235,700 | — | — |
| 2014-05-05 | $16.66 | $16.66 | 89,200 | — | — |
| 2014-05-02 | $17.14 | $17.14 | 108,200 | — | — |
| 2014-05-01 | $17.03 | $17.03 | 93,400 | — | — |
| 2014-04-30 | $16.99 | $16.99 | 77,800 | — | — |
| 2014-04-29 | $16.85 | $16.85 | 64,900 | — | — |
| 2014-04-28 | $16.82 | $16.82 | 60,400 | — | — |
| 2014-04-25 | $16.70 | $16.70 | 59,200 | — | — |
| 2014-04-24 | $17.15 | $17.15 | 57,300 | — | — |
| 2014-04-23 | $17.19 | $17.19 | 43,400 | — | — |
| 2014-04-22 | $17.42 | $17.42 | 57,600 | — | — |
| 2014-04-21 | $17.01 | $17.01 | 34,400 | — | — |
| 2014-04-17 | $16.73 | $16.73 | 43,200 | — | — |
| 2014-04-16 | $16.45 | $16.45 | 51,400 | — | — |
| 2014-04-15 | $16.37 | $16.37 | 80,000 | — | — |
| 2014-04-14 | $16.17 | $16.17 | 73,700 | — | — |
| 2014-04-11 | $15.95 | $15.95 | 109,300 | — | — |
| 2014-04-10 | $16.05 | $16.05 | 74,200 | — | — |
| 2014-04-09 | $16.56 | $16.56 | 42,600 | — | — |
| 2014-04-08 | $16.33 | $16.33 | 76,200 | — | — |
| 2014-04-07 | $16.25 | $16.25 | 74,200 | — | — |
| 2014-04-04 | $16.17 | $16.17 | 68,200 | — | — |
| 2014-04-03 | $16.79 | $16.79 | 53,500 | — | — |
| 2014-04-02 | $16.85 | $16.85 | 82,200 | — | — |
| 2014-04-01 | $16.69 | $16.69 | 73,800 | — | — |
| 2014-03-31 | $16.29 | $16.29 | 101,700 | — | — |
| 2014-03-28 | $16.20 | $16.20 | 93,400 | — | — |
| 2014-03-27 | $15.62 | $15.62 | 90,400 | — | — |
| 2014-03-26 | $16.09 | $16.09 | 165,000 | — | — |
| 2014-03-25 | $16.42 | $16.42 | 61,200 | — | — |
| 2014-03-24 | $16.59 | $16.59 | 157,200 | — | — |
| 2014-03-21 | $17.10 | $17.10 | 229,500 | — | — |
| 2014-03-20 | $17.10 | $17.10 | 224,000 | — | — |
| 2014-03-19 | $16.99 | $16.99 | 76,000 | — | — |
| 2014-03-18 | $17.31 | $17.31 | 63,100 | — | — |
| 2014-03-17 | $17.29 | $17.29 | 107,200 | — | — |
| 2014-03-14 | $17.10 | $17.10 | 303,600 | — | — |
| 2014-03-13 | $16.11 | $16.11 | 119,500 | — | — |
| 2014-03-12 | $15.83 | $15.83 | 57,300 | — | — |
| 2014-03-11 | $16.15 | $16.15 | 75,100 | — | — |
| 2014-03-10 | $16.30 | $16.30 | 72,600 | — | — |
| 2014-03-07 | $16.28 | $16.28 | 53,600 | — | — |
| 2014-03-06 | $15.98 | $15.98 | 99,500 | — | — |
| 2014-03-05 | $16.54 | $16.54 | 81,300 | — | — |
| 2014-03-04 | $16.86 | $16.86 | 159,300 | — | — |
| 2014-03-03 | $16.19 | $16.19 | 51,800 | — | — |
| 2014-02-28 | $16.40 | $16.40 | 60,600 | — | — |
| 2014-02-27 | $16.37 | $16.37 | 75,600 | — | — |
| 2014-02-26 | $16.56 | $16.56 | 149,800 | — | — |
| 2014-02-25 | $17.22 | $17.22 | 123,600 | — | — |
| 2014-02-24 | $16.66 | $16.66 | 86,000 | — | — |
| 2014-02-21 | $16.17 | $16.17 | 70,500 | — | — |
| 2014-02-20 | $16.26 | $16.26 | 74,700 | — | — |
| 2014-02-19 | $16.22 | $16.22 | 92,300 | — | — |
| 2014-02-18 | $16.20 | $16.20 | 46,600 | — | — |
| 2014-02-14 | $16.40 | $16.40 | 188,400 | — | — |
| 2014-02-13 | $16.27 | $16.27 | 135,000 | — | — |
| 2014-02-12 | $16.08 | $16.08 | 267,600 | — | — |
| 2014-02-11 | $15.38 | $15.38 | 103,900 | — | — |
| 2014-02-10 | $15.43 | $15.43 | 67,800 | — | — |
| 2014-02-07 | $15.77 | $15.77 | 129,700 | — | — |
| 2014-02-06 | $15.46 | $15.46 | 141,200 | — | — |
| 2014-02-05 | $15.62 | $15.62 | 96,400 | — | — |
| 2014-02-04 | $15.65 | $15.65 | 199,700 | — | — |
| 2014-02-03 | $15.98 | $15.98 | 114,200 | — | — |
| 2014-01-31 | $16.00 | $16.00 | 78,500 | — | — |
| 2014-01-30 | $16.20 | $16.20 | 64,700 | — | — |
| 2014-01-29 | $16.10 | $16.10 | 75,700 | — | — |
| 2014-01-28 | $16.20 | $16.20 | 77,500 | — | — |
| 2014-01-27 | $16.18 | $16.18 | 93,400 | — | — |
| 2014-01-24 | $16.43 | $16.43 | 58,400 | — | — |
| 2014-01-23 | $16.69 | $16.69 | 87,400 | — | — |
| 2014-01-22 | $16.48 | $16.48 | 72,800 | — | — |
| 2014-01-21 | $16.81 | $16.81 | 61,300 | — | — |
| 2014-01-17 | $16.78 | $16.78 | 130,300 | — | — |
| 2014-01-16 | $17.09 | $17.09 | 76,600 | — | — |
| 2014-01-15 | $17.29 | $17.29 | 68,100 | — | — |
| 2014-01-14 | $17.04 | $17.04 | 94,400 | — | — |
| 2014-01-13 | $16.73 | $16.73 | 82,700 | — | — |
| 2014-01-10 | $16.82 | $16.82 | 67,800 | — | — |
| 2014-01-09 | $16.80 | $16.80 | 85,100 | — | — |
| 2014-01-08 | $17.30 | $17.30 | 85,500 | — | — |
| 2014-01-07 | $17.89 | $17.89 | 122,600 | — | — |
| 2014-01-06 | $18.25 | $18.25 | 165,000 | — | — |
| 2014-01-03 | $17.81 | $17.81 | 116,000 | — | — |
| 2014-01-02 | $17.06 | $17.06 | 135,900 | — | — |