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
- 2010-10-08 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 | $19.96 | $34.93 | 335,500 | — | — |
| 2014-12-30 | $20.08 | $35.14 | 403,600 | — | — |
| 2014-12-29 | $20.07 | $35.12 | 222,600 | — | — |
| 2014-12-26 | $20.05 | $35.09 | 197,100 | — | — |
| 2014-12-24 | $20.20 | $35.35 | 126,400 | — | — |
| 2014-12-23 | $20.75 | $36.31 | 156,700 | — | — |
| 2014-12-22 | $20.87 | $36.52 | 243,100 | — | — |
| 2014-12-19 | $20.57 | $36.00 | 497,200 | — | — |
| 2014-12-18 | $20.22 | $35.38 | 292,000 | — | — |
| 2014-12-17 | $20.09 | $35.16 | 191,200 | — | — |
| 2014-12-16 | $19.81 | $34.67 | 185,100 | — | — |
| 2014-12-15 | $19.92 | $34.86 | 343,400 | — | — |
| 2014-12-12 | $19.78 | $34.61 | 352,900 | — | — |
| 2014-12-11 | $20.01 | $35.02 | 252,000 | — | — |
| 2014-12-10 | $20.03 | $35.05 | 300,900 | — | — |
| 2014-12-09 | $20.39 | $35.68 | 229,800 | — | — |
| 2014-12-08 | $20.11 | $35.19 | 690,900 | — | — |
| 2014-12-05 | $20.60 | $36.05 | 541,100 | — | — |
| 2014-12-04 | $21.19 | $37.08 | 218,700 | — | — |
| 2014-12-03 | $21.25 | $37.19 | 231,100 | — | — |
| 2014-12-02 | $21.18 | $37.06 | 332,700 | — | — |
| 2014-12-01 | $21.33 | $37.33 | 574,200 | — | — |
| 2014-11-28 | $21.62 | $37.83 | 135,500 | — | — |
| 2014-11-26 | $21.56 | $37.73 | 345,700 | — | — |
| 2014-11-25 | $22.40 | $37.85 | 414,700 | — | — |
| 2014-11-24 | $22.41 | $37.87 | 297,800 | — | — |
| 2014-11-21 | $22.17 | $37.46 | 206,600 | — | — |
| 2014-11-20 | $21.93 | $37.06 | 232,500 | — | — |
| 2014-11-19 | $21.80 | $36.84 | 265,100 | — | — |
| 2014-11-18 | $21.81 | $36.85 | 813,800 | — | — |
| 2014-11-17 | $21.69 | $36.65 | 226,800 | — | — |
| 2014-11-14 | $21.75 | $36.75 | 272,800 | — | — |
| 2014-11-13 | $21.75 | $36.75 | 267,700 | — | — |
| 2014-11-12 | $21.75 | $36.75 | 212,000 | — | — |
| 2014-11-11 | $21.86 | $36.94 | 403,000 | — | — |
| 2014-11-10 | $21.97 | $37.12 | 285,600 | — | — |
| 2014-11-07 | $21.84 | $36.90 | 457,000 | — | — |
| 2014-11-06 | $21.91 | $37.02 | 517,000 | — | — |
| 2014-11-05 | $22.40 | $37.85 | 489,500 | — | — |
| 2014-11-04 | $22.30 | $37.68 | 342,300 | — | — |
| 2014-11-03 | $22.48 | $37.99 | 180,800 | — | — |
| 2014-10-31 | $22.49 | $38.00 | 200,900 | — | — |
| 2014-10-30 | $22.74 | $38.43 | 122,200 | — | — |
| 2014-10-29 | $22.70 | $38.36 | 154,100 | — | — |
| 2014-10-28 | $22.91 | $38.71 | 304,400 | — | — |
| 2014-10-27 | $22.88 | $38.66 | 102,300 | — | — |
| 2014-10-24 | $22.68 | $38.32 | 132,200 | — | — |
| 2014-10-23 | $22.51 | $38.04 | 209,600 | — | — |
| 2014-10-22 | $22.65 | $38.27 | 157,100 | — | — |
| 2014-10-21 | $22.58 | $38.16 | 202,900 | — | — |
| 2014-10-20 | $22.41 | $37.87 | 216,700 | — | — |
| 2014-10-17 | $22.30 | $37.68 | 222,300 | — | — |
| 2014-10-16 | $22.17 | $37.46 | 239,700 | — | — |
| 2014-10-15 | $21.95 | $37.09 | 650,700 | — | — |
| 2014-10-14 | $21.80 | $36.84 | 488,800 | — | — |
| 2014-10-13 | $21.95 | $37.09 | 342,700 | — | — |
| 2014-10-10 | $22.30 | $37.68 | 223,000 | — | — |
| 2014-10-09 | $22.32 | $37.72 | 270,800 | — | — |
| 2014-10-08 | $22.55 | $38.10 | 198,400 | — | — |
| 2014-10-07 | $22.40 | $37.85 | 217,000 | — | — |
| 2014-10-06 | $22.45 | $37.94 | 118,500 | — | — |
| 2014-10-03 | $22.63 | $38.24 | 244,800 | — | — |
| 2014-10-02 | $22.67 | $38.31 | 264,100 | — | — |
| 2014-10-01 | $22.47 | $37.97 | 311,800 | — | — |
| 2014-09-30 | $22.22 | $37.55 | 224,800 | — | — |
| 2014-09-29 | $22.23 | $37.56 | 194,600 | — | — |
| 2014-09-26 | $22.35 | $37.77 | 130,700 | — | — |
| 2014-09-25 | $22.39 | $37.83 | 327,400 | — | — |
| 2014-09-24 | $22.33 | $37.73 | 395,900 | — | — |
| 2014-09-23 | $22.57 | $38.14 | 331,100 | — | — |
| 2014-09-22 | $22.79 | $38.51 | 272,900 | — | — |
| 2014-09-19 | $22.86 | $38.63 | 241,000 | — | — |
| 2014-09-18 | $22.75 | $38.44 | 305,700 | — | — |
| 2014-09-17 | $22.81 | $38.54 | 351,700 | — | — |
| 2014-09-16 | $22.80 | $38.53 | 263,900 | — | — |
| 2014-09-15 | $22.88 | $38.66 | 199,800 | — | — |
| 2014-09-12 | $22.87 | $38.65 | 521,200 | — | — |
| 2014-09-11 | $23.11 | $39.05 | 219,500 | — | — |
| 2014-09-10 | $23.05 | $38.95 | 453,500 | — | — |
| 2014-09-09 | $23.21 | $39.22 | 493,100 | — | — |
| 2014-09-08 | $23.34 | $39.44 | 439,800 | — | — |
| 2014-09-05 | $23.39 | $39.52 | 571,700 | — | — |
| 2014-09-04 | $23.40 | $39.54 | 955,000 | — | — |
| 2014-09-03 | $23.53 | $39.76 | 6,077,500 | — | — |
| 2014-09-02 | $24.60 | $41.57 | 144,400 | — | — |
| 2014-08-29 | $24.90 | $42.08 | 97,500 | — | — |
| 2014-08-28 | $24.81 | $41.92 | 100,500 | — | — |
| 2014-08-27 | $24.76 | $41.84 | 142,100 | — | — |
| 2014-08-26 | $25.54 | $41.86 | 241,600 | — | — |
| 2014-08-25 | $25.42 | $41.66 | 164,300 | — | — |
| 2014-08-22 | $25.27 | $41.41 | 218,700 | — | — |
| 2014-08-21 | $25.08 | $41.10 | 114,700 | — | — |
| 2014-08-20 | $25.00 | $40.97 | 123,300 | — | — |
| 2014-08-19 | $24.96 | $40.91 | 149,900 | — | — |
| 2014-08-18 | $24.91 | $40.82 | 119,900 | — | — |
| 2014-08-15 | $24.82 | $40.68 | 90,900 | — | — |
| 2014-08-14 | $24.70 | $40.48 | 90,000 | — | — |
| 2014-08-13 | $24.60 | $40.32 | 76,500 | — | — |
| 2014-08-12 | $24.47 | $40.10 | 84,900 | — | — |
| 2014-08-11 | $24.28 | $39.79 | 141,100 | — | — |
| 2014-08-08 | $23.93 | $39.22 | 59,500 | — | — |
| 2014-08-07 | $23.98 | $39.30 | 100,800 | — | — |
| 2014-08-06 | $23.95 | $39.25 | 94,700 | — | — |
| 2014-08-05 | $23.88 | $39.14 | 43,500 | — | — |
| 2014-08-04 | $24.00 | $39.33 | 76,500 | — | — |
| 2014-08-01 | $23.73 | $38.89 | 61,700 | — | — |
| 2014-07-31 | $23.70 | $38.84 | 107,200 | — | — |
| 2014-07-30 | $23.90 | $39.17 | 72,500 | — | — |
| 2014-07-29 | $23.97 | $39.28 | 45,500 | — | — |
| 2014-07-28 | $23.90 | $39.17 | 65,100 | — | — |
| 2014-07-25 | $23.74 | $38.91 | 48,800 | — | — |
| 2014-07-24 | $23.79 | $38.99 | 58,900 | — | — |
| 2014-07-23 | $23.86 | $39.10 | 29,700 | — | — |
| 2014-07-22 | $24.00 | $39.33 | 45,900 | — | — |
| 2014-07-21 | $23.79 | $38.99 | 51,800 | — | — |
| 2014-07-18 | $23.81 | $39.02 | 39,400 | — | — |
| 2014-07-17 | $23.79 | $38.99 | 49,700 | — | — |
| 2014-07-16 | $23.79 | $38.99 | 63,100 | — | — |
| 2014-07-15 | $23.68 | $38.81 | 61,200 | — | — |
| 2014-07-14 | $23.65 | $38.76 | 51,300 | — | — |
| 2014-07-11 | $23.71 | $38.86 | 33,600 | — | — |
| 2014-07-10 | $23.80 | $39.00 | 87,900 | — | — |
| 2014-07-09 | $23.50 | $38.51 | 165,700 | — | — |
| 2014-07-08 | $23.65 | $38.76 | 73,900 | — | — |
| 2014-07-07 | $23.70 | $38.84 | 100,400 | — | — |
| 2014-07-03 | $23.77 | $38.96 | 72,300 | — | — |
| 2014-07-02 | $23.95 | $39.25 | 62,100 | — | — |
| 2014-07-01 | $23.91 | $39.18 | 70,400 | — | — |
| 2014-06-30 | $24.00 | $39.33 | 63,700 | — | — |
| 2014-06-27 | $23.93 | $39.22 | 91,400 | — | — |
| 2014-06-26 | $24.06 | $39.43 | 59,200 | — | — |
| 2014-06-25 | $23.98 | $39.30 | 72,400 | — | — |
| 2014-06-24 | $23.85 | $39.09 | 64,800 | — | — |
| 2014-06-23 | $23.94 | $39.23 | 86,700 | — | — |
| 2014-06-20 | $24.10 | $39.50 | 57,200 | — | — |
| 2014-06-19 | $24.04 | $39.40 | 68,100 | — | — |
| 2014-06-18 | $24.16 | $39.59 | 35,300 | — | — |
| 2014-06-17 | $24.17 | $39.61 | 85,600 | — | — |
| 2014-06-16 | $23.99 | $39.32 | 76,600 | — | — |
| 2014-06-13 | $23.76 | $38.94 | 77,200 | — | — |
| 2014-06-12 | $23.88 | $39.14 | 58,500 | — | — |
| 2014-06-11 | $23.99 | $39.32 | 49,700 | — | — |
| 2014-06-10 | $24.00 | $39.33 | 98,000 | — | — |
| 2014-06-09 | $24.18 | $39.63 | 82,600 | — | — |
| 2014-06-06 | $24.20 | $39.66 | 162,900 | — | — |
| 2014-06-05 | $24.08 | $39.46 | 80,600 | — | — |
| 2014-06-04 | $23.85 | $39.09 | 100,300 | — | — |
| 2014-06-03 | $23.69 | $38.82 | 47,100 | — | — |
| 2014-06-02 | $23.88 | $39.14 | 131,600 | — | — |
| 2014-05-30 | $23.93 | $39.22 | 111,400 | — | — |
| 2014-05-29 | $24.01 | $39.35 | 106,400 | — | — |
| 2014-05-28 | $24.05 | $39.41 | 138,300 | — | — |
| 2014-05-27 | $24.78 | $39.35 | 254,200 | — | — |
| 2014-05-23 | $24.64 | $39.13 | 135,000 | — | — |
| 2014-05-22 | $24.35 | $38.67 | 128,900 | — | — |
| 2014-05-21 | $24.35 | $38.67 | 111,200 | — | — |
| 2014-05-20 | $24.28 | $38.55 | 88,400 | — | — |
| 2014-05-19 | $24.32 | $38.62 | 165,000 | — | — |
| 2014-05-16 | $24.20 | $38.43 | 76,900 | — | — |
| 2014-05-15 | $24.22 | $38.46 | 61,600 | — | — |
| 2014-05-14 | $24.18 | $38.40 | 74,100 | — | — |
| 2014-05-13 | $24.16 | $38.36 | 112,100 | — | — |
| 2014-05-12 | $24.19 | $38.41 | 175,400 | — | — |
| 2014-05-09 | $24.27 | $38.54 | 54,400 | — | — |
| 2014-05-08 | $24.23 | $38.48 | 123,200 | — | — |
| 2014-05-07 | $24.39 | $38.73 | 80,700 | — | — |
| 2014-05-06 | $24.10 | $38.27 | 65,000 | — | — |
| 2014-05-05 | $23.89 | $37.94 | 79,800 | — | — |
| 2014-05-02 | $23.86 | $37.89 | 49,800 | — | — |
| 2014-05-01 | $23.74 | $37.70 | 76,000 | — | — |
| 2014-04-30 | $23.67 | $37.59 | 54,200 | — | — |
| 2014-04-29 | $23.34 | $37.06 | 48,300 | — | — |
| 2014-04-28 | $23.29 | $36.98 | 99,300 | — | — |
| 2014-04-25 | $23.25 | $36.92 | 75,400 | — | — |
| 2014-04-24 | $23.41 | $37.17 | 53,100 | — | — |
| 2014-04-23 | $23.24 | $36.90 | 47,600 | — | — |
| 2014-04-22 | $23.26 | $36.93 | 94,700 | — | — |
| 2014-04-21 | $23.36 | $37.09 | 53,100 | — | — |
| 2014-04-17 | $23.21 | $36.86 | 51,200 | — | — |
| 2014-04-16 | $23.16 | $36.78 | 38,400 | — | — |
| 2014-04-15 | $23.04 | $36.59 | 47,800 | — | — |
| 2014-04-14 | $23.17 | $36.79 | 65,400 | — | — |
| 2014-04-11 | $23.10 | $36.68 | 102,500 | — | — |
| 2014-04-10 | $23.23 | $36.89 | 111,700 | — | — |
| 2014-04-09 | $23.21 | $36.86 | 135,000 | — | — |
| 2014-04-08 | $22.96 | $36.46 | 212,500 | — | — |
| 2014-04-07 | $22.67 | $36.00 | 114,000 | — | — |
| 2014-04-04 | $22.73 | $36.09 | 257,800 | — | — |
| 2014-04-03 | $22.88 | $36.33 | 237,300 | — | — |
| 2014-04-02 | $23.24 | $36.90 | 146,000 | — | — |
| 2014-04-01 | $23.44 | $37.22 | 390,800 | — | — |
| 2014-03-31 | $23.82 | $37.82 | 66,300 | — | — |
| 2014-03-28 | $23.82 | $37.82 | 40,200 | — | — |
| 2014-03-27 | $23.59 | $37.46 | 86,600 | — | — |
| 2014-03-26 | $23.70 | $37.63 | 121,400 | — | — |
| 2014-03-25 | $23.90 | $37.95 | 138,600 | — | — |
| 2014-03-24 | $24.10 | $38.27 | 71,000 | — | — |
| 2014-03-21 | $24.00 | $38.11 | 82,200 | — | — |
| 2014-03-20 | $24.05 | $38.19 | 70,300 | — | — |
| 2014-03-19 | $24.07 | $38.22 | 77,600 | — | — |
| 2014-03-18 | $24.42 | $38.78 | 106,000 | — | — |
| 2014-03-17 | $24.36 | $38.68 | 85,400 | — | — |
| 2014-03-14 | $24.26 | $38.52 | 54,900 | — | — |
| 2014-03-13 | $23.98 | $38.08 | 75,000 | — | — |
| 2014-03-12 | $24.14 | $38.33 | 96,100 | — | — |
| 2014-03-11 | $24.00 | $38.11 | 60,500 | — | — |
| 2014-03-10 | $23.97 | $38.06 | 101,600 | — | — |
| 2014-03-07 | $24.14 | $38.33 | 72,600 | — | — |
| 2014-03-06 | $24.30 | $38.59 | 82,700 | — | — |
| 2014-03-05 | $24.20 | $38.43 | 82,400 | — | — |
| 2014-03-04 | $24.10 | $38.27 | 146,800 | — | — |
| 2014-03-03 | $24.00 | $38.11 | 124,900 | — | — |
| 2014-02-28 | $24.03 | $38.16 | 124,100 | — | — |
| 2014-02-27 | $24.05 | $38.19 | 60,000 | — | — |
| 2014-02-26 | $24.00 | $38.11 | 188,700 | — | — |
| 2014-02-25 | $24.68 | $37.97 | 214,400 | — | — |
| 2014-02-24 | $24.75 | $38.07 | 167,000 | — | — |
| 2014-02-21 | $24.53 | $37.74 | 136,500 | — | — |
| 2014-02-20 | $24.54 | $37.75 | 123,100 | — | — |
| 2014-02-19 | $24.64 | $37.91 | 191,700 | — | — |
| 2014-02-18 | $24.75 | $38.07 | 236,700 | — | — |
| 2014-02-14 | $24.57 | $37.80 | 130,600 | — | — |
| 2014-02-13 | $24.39 | $37.52 | 160,900 | — | — |
| 2014-02-12 | $24.32 | $37.41 | 144,300 | — | — |
| 2014-02-11 | $24.27 | $37.34 | 89,700 | — | — |
| 2014-02-10 | $24.22 | $37.26 | 130,200 | — | — |
| 2014-02-07 | $23.85 | $36.69 | 117,100 | — | — |
| 2014-02-06 | $24.03 | $36.97 | 133,400 | — | — |
| 2014-02-05 | $23.95 | $36.84 | 66,300 | — | — |
| 2014-02-04 | $24.07 | $37.03 | 197,500 | — | — |
| 2014-02-03 | $23.84 | $36.67 | 181,400 | — | — |
| 2014-01-31 | $23.67 | $36.41 | 66,800 | — | — |
| 2014-01-30 | $23.63 | $36.35 | 165,800 | — | — |
| 2014-01-29 | $23.51 | $36.17 | 123,800 | — | — |
| 2014-01-28 | $23.52 | $36.18 | 169,300 | — | — |
| 2014-01-27 | $23.22 | $35.72 | 94,100 | — | — |
| 2014-01-24 | $23.53 | $36.20 | 117,700 | — | — |
| 2014-01-23 | $23.65 | $36.38 | 61,600 | — | — |
| 2014-01-22 | $23.57 | $36.26 | 73,800 | — | — |
| 2014-01-21 | $23.59 | $36.29 | 119,100 | — | — |
| 2014-01-17 | $23.49 | $36.14 | 48,100 | — | — |
| 2014-01-16 | $23.50 | $36.15 | 58,300 | — | — |
| 2014-01-15 | $23.48 | $36.12 | 98,200 | — | — |
| 2014-01-14 | $23.30 | $35.84 | 71,900 | — | — |
| 2014-01-13 | $23.41 | $36.01 | 151,900 | — | — |
| 2014-01-10 | $23.56 | $36.24 | 82,300 | — | — |
| 2014-01-09 | $23.48 | $36.12 | 92,100 | — | — |
| 2014-01-08 | $23.53 | $36.20 | 53,000 | — | — |
| 2014-01-07 | $23.30 | $35.84 | 143,900 | — | — |
| 2014-01-06 | $23.38 | $35.97 | 136,600 | — | — |
| 2014-01-03 | $23.16 | $35.63 | 107,800 | — | — |
| 2014-01-02 | $23.02 | $35.41 | 145,200 | — | — |