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
- 2007-01-31 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 | $23.51 | $26.25 | 124,000 | — | — |
| 2014-12-30 | $23.29 | $26.00 | 65,800 | — | — |
| 2014-12-29 | $23.29 | $26.00 | 73,300 | — | — |
| 2014-12-26 | $23.16 | $25.86 | 58,800 | — | — |
| 2014-12-24 | $22.95 | $25.62 | 64,600 | — | — |
| 2014-12-23 | $23.04 | $25.73 | 116,300 | — | — |
| 2014-12-22 | $22.65 | $25.29 | 106,300 | — | — |
| 2014-12-19 | $21.79 | $24.33 | 650,900 | — | — |
| 2014-12-18 | $21.69 | $24.22 | 95,900 | — | — |
| 2014-12-17 | $21.40 | $23.89 | 233,900 | — | — |
| 2014-12-16 | $20.76 | $23.18 | 205,300 | — | — |
| 2014-12-15 | $20.96 | $23.40 | 132,600 | — | — |
| 2014-12-12 | $20.91 | $23.35 | 128,500 | — | — |
| 2014-12-11 | $21.14 | $23.60 | 79,400 | — | — |
| 2014-12-10 | $20.99 | $23.44 | 99,700 | — | — |
| 2014-12-09 | $21.46 | $23.96 | 90,300 | — | — |
| 2014-12-08 | $20.81 | $23.24 | 84,100 | — | — |
| 2014-12-05 | $21.17 | $23.64 | 83,600 | — | — |
| 2014-12-04 | $21.04 | $23.49 | 130,300 | — | — |
| 2014-12-03 | $20.88 | $23.31 | 106,900 | — | — |
| 2014-12-02 | $20.69 | $23.10 | 87,600 | — | — |
| 2014-12-01 | $20.31 | $22.68 | 89,800 | — | — |
| 2014-11-28 | $20.28 | $22.64 | 43,500 | — | — |
| 2014-11-26 | $20.97 | $23.41 | 93,900 | — | — |
| 2014-11-25 | $20.96 | $23.40 | 86,000 | — | — |
| 2014-11-24 | $20.70 | $23.11 | 66,600 | — | — |
| 2014-11-21 | $20.92 | $23.36 | 66,100 | — | — |
| 2014-11-20 | $21.02 | $23.47 | 166,200 | — | — |
| 2014-11-19 | $20.52 | $22.91 | 118,300 | — | — |
| 2014-11-18 | $20.61 | $23.01 | 63,700 | — | — |
| 2014-11-17 | $20.67 | $23.08 | 77,500 | — | — |
| 2014-11-14 | $21.06 | $23.51 | 86,500 | — | — |
| 2014-11-13 | $21.10 | $23.56 | 70,900 | — | — |
| 2014-11-12 | $21.38 | $23.87 | 81,800 | — | — |
| 2014-11-11 | $21.31 | $23.79 | 74,900 | — | — |
| 2014-11-10 | $21.70 | $24.23 | 144,200 | — | — |
| 2014-11-07 | $21.54 | $24.05 | 140,300 | — | — |
| 2014-11-06 | $21.56 | $24.01 | 117,600 | — | — |
| 2014-11-05 | $21.67 | $24.13 | 173,600 | — | — |
| 2014-11-04 | $21.25 | $23.66 | 139,900 | — | — |
| 2014-11-03 | $20.84 | $23.20 | 209,800 | — | — |
| 2014-10-31 | $20.39 | $22.70 | 326,300 | — | — |
| 2014-10-30 | $20.08 | $22.36 | 211,000 | — | — |
| 2014-10-29 | $20.29 | $22.59 | 150,500 | — | — |
| 2014-10-28 | $20.08 | $22.36 | 251,400 | — | — |
| 2014-10-27 | $19.80 | $22.05 | 76,700 | — | — |
| 2014-10-24 | $19.80 | $22.05 | 81,300 | — | — |
| 2014-10-23 | $19.61 | $21.83 | 92,600 | — | — |
| 2014-10-22 | $19.46 | $21.67 | 81,600 | — | — |
| 2014-10-21 | $19.55 | $21.77 | 106,100 | — | — |
| 2014-10-20 | $19.40 | $21.60 | 131,700 | — | — |
| 2014-10-17 | $19.46 | $21.67 | 167,900 | — | — |
| 2014-10-16 | $19.79 | $22.04 | 154,600 | — | — |
| 2014-10-15 | $19.90 | $22.16 | 134,900 | — | — |
| 2014-10-14 | $19.95 | $22.21 | 133,800 | — | — |
| 2014-10-13 | $19.97 | $22.24 | 142,800 | — | — |
| 2014-10-10 | $19.98 | $22.25 | 60,400 | — | — |
| 2014-10-09 | $19.54 | $21.76 | 55,700 | — | — |
| 2014-10-08 | $20.08 | $22.36 | 63,500 | — | — |
| 2014-10-07 | $19.50 | $21.71 | 78,600 | — | — |
| 2014-10-06 | $19.69 | $21.92 | 57,700 | — | — |
| 2014-10-03 | $19.92 | $22.18 | 68,500 | — | — |
| 2014-10-02 | $19.57 | $21.79 | 48,700 | — | — |
| 2014-10-01 | $19.16 | $21.33 | 166,300 | — | — |
| 2014-09-30 | $19.25 | $21.43 | 73,400 | — | — |
| 2014-09-29 | $19.33 | $21.52 | 73,000 | — | — |
| 2014-09-26 | $19.78 | $22.02 | 69,300 | — | — |
| 2014-09-25 | $19.48 | $21.69 | 84,800 | — | — |
| 2014-09-24 | $19.77 | $22.01 | 45,000 | — | — |
| 2014-09-23 | $19.64 | $21.87 | 69,700 | — | — |
| 2014-09-22 | $20.01 | $22.28 | 66,500 | — | — |
| 2014-09-19 | $20.16 | $22.45 | 211,200 | — | — |
| 2014-09-18 | $19.99 | $22.26 | 109,000 | — | — |
| 2014-09-17 | $19.74 | $21.98 | 59,200 | — | — |
| 2014-09-16 | $19.75 | $21.99 | 60,400 | — | — |
| 2014-09-15 | $20.11 | $22.39 | 53,700 | — | — |
| 2014-09-12 | $20.19 | $22.48 | 43,700 | — | — |
| 2014-09-11 | $20.35 | $22.66 | 154,200 | — | — |
| 2014-09-10 | $20.51 | $22.84 | 51,000 | — | — |
| 2014-09-09 | $20.63 | $22.97 | 72,500 | — | — |
| 2014-09-08 | $21.08 | $23.47 | 66,700 | — | — |
| 2014-09-05 | $21.00 | $23.38 | 53,100 | — | — |
| 2014-09-04 | $21.20 | $23.60 | 61,100 | — | — |
| 2014-09-03 | $21.27 | $23.68 | 95,000 | — | — |
| 2014-09-02 | $21.65 | $24.11 | 66,000 | — | — |
| 2014-08-29 | $21.41 | $23.84 | 66,100 | — | — |
| 2014-08-28 | $21.00 | $23.38 | 93,800 | — | — |
| 2014-08-27 | $21.32 | $23.74 | 94,600 | — | — |
| 2014-08-26 | $21.68 | $24.14 | 79,800 | — | — |
| 2014-08-25 | $21.71 | $24.17 | 59,300 | — | — |
| 2014-08-22 | $21.70 | $24.16 | 58,400 | — | — |
| 2014-08-21 | $21.98 | $24.47 | 35,600 | — | — |
| 2014-08-20 | $21.70 | $24.16 | 48,800 | — | — |
| 2014-08-19 | $21.85 | $24.33 | 58,500 | — | — |
| 2014-08-18 | $21.94 | $24.43 | 94,300 | — | — |
| 2014-08-15 | $21.37 | $23.79 | 119,400 | — | — |
| 2014-08-14 | $21.16 | $23.56 | 44,800 | — | — |
| 2014-08-13 | $21.34 | $23.76 | 87,400 | — | — |
| 2014-08-12 | $21.35 | $23.77 | 45,000 | — | — |
| 2014-08-11 | $21.34 | $23.76 | 79,300 | — | — |
| 2014-08-08 | $21.17 | $23.50 | 118,200 | — | — |
| 2014-08-07 | $21.03 | $23.35 | 57,200 | — | — |
| 2014-08-06 | $21.16 | $23.49 | 60,300 | — | — |
| 2014-08-05 | $20.80 | $23.09 | 86,200 | — | — |
| 2014-08-04 | $20.99 | $23.30 | 116,900 | — | — |
| 2014-08-01 | $21.13 | $23.46 | 114,500 | — | — |
| 2014-07-31 | $21.30 | $23.65 | 258,500 | — | — |
| 2014-07-30 | $19.13 | $21.24 | 284,700 | — | — |
| 2014-07-29 | $19.78 | $21.96 | 83,700 | — | — |
| 2014-07-28 | $20.05 | $22.26 | 128,500 | — | — |
| 2014-07-25 | $20.13 | $22.35 | 78,000 | — | — |
| 2014-07-24 | $20.49 | $22.75 | 61,000 | — | — |
| 2014-07-23 | $20.69 | $22.97 | 49,400 | — | — |
| 2014-07-22 | $20.73 | $23.02 | 280,200 | — | — |
| 2014-07-21 | $20.56 | $22.83 | 37,200 | — | — |
| 2014-07-18 | $20.80 | $23.09 | 82,800 | — | — |
| 2014-07-17 | $20.46 | $22.72 | 103,500 | — | — |
| 2014-07-16 | $20.75 | $23.04 | 56,200 | — | — |
| 2014-07-15 | $21.04 | $23.36 | 74,400 | — | — |
| 2014-07-14 | $21.29 | $23.64 | 82,400 | — | — |
| 2014-07-11 | $21.18 | $23.52 | 66,900 | — | — |
| 2014-07-10 | $21.15 | $23.48 | 96,400 | — | — |
| 2014-07-09 | $21.66 | $24.05 | 93,900 | — | — |
| 2014-07-08 | $21.74 | $24.14 | 162,800 | — | — |
| 2014-07-07 | $21.72 | $24.12 | 153,000 | — | — |
| 2014-07-03 | $21.54 | $23.92 | 44,300 | — | — |
| 2014-07-02 | $21.25 | $23.59 | 150,900 | — | — |
| 2014-07-01 | $21.34 | $23.69 | 180,200 | — | — |
| 2014-06-30 | $21.18 | $23.52 | 172,900 | — | — |
| 2014-06-27 | $20.93 | $23.24 | 255,200 | — | — |
| 2014-06-26 | $21.33 | $23.68 | 64,400 | — | — |
| 2014-06-25 | $21.36 | $23.72 | 70,600 | — | — |
| 2014-06-24 | $21.54 | $23.92 | 130,400 | — | — |
| 2014-06-23 | $21.70 | $24.09 | 81,400 | — | — |
| 2014-06-20 | $21.98 | $24.40 | 300,500 | — | — |
| 2014-06-19 | $21.57 | $23.95 | 91,900 | — | — |
| 2014-06-18 | $21.59 | $23.97 | 99,000 | — | — |
| 2014-06-17 | $21.52 | $23.89 | 129,000 | — | — |
| 2014-06-16 | $21.14 | $23.47 | 95,900 | — | — |
| 2014-06-13 | $20.87 | $23.17 | 66,900 | — | — |
| 2014-06-12 | $21.17 | $23.50 | 68,200 | — | — |
| 2014-06-11 | $21.09 | $23.42 | 67,400 | — | — |
| 2014-06-10 | $21.34 | $23.69 | 105,500 | — | — |
| 2014-06-09 | $21.62 | $24.00 | 101,100 | — | — |
| 2014-06-06 | $21.55 | $23.93 | 91,300 | — | — |
| 2014-06-05 | $21.38 | $23.74 | 81,600 | — | — |
| 2014-06-04 | $20.66 | $22.94 | 118,200 | — | — |
| 2014-06-03 | $21.00 | $23.32 | 125,100 | — | — |
| 2014-06-02 | $20.72 | $23.01 | 104,100 | — | — |
| 2014-05-30 | $21.03 | $23.35 | 104,400 | — | — |
| 2014-05-29 | $21.24 | $23.58 | 69,300 | — | — |
| 2014-05-28 | $21.72 | $24.12 | 85,400 | — | — |
| 2014-05-27 | $21.64 | $24.03 | 191,900 | — | — |
| 2014-05-23 | $21.58 | $23.96 | 77,700 | — | — |
| 2014-05-22 | $21.43 | $23.79 | 135,700 | — | — |
| 2014-05-21 | $21.05 | $23.37 | 150,000 | — | — |
| 2014-05-20 | $21.03 | $23.35 | 167,500 | — | — |
| 2014-05-19 | $21.49 | $23.86 | 176,200 | — | — |
| 2014-05-16 | $20.90 | $23.20 | 148,700 | — | — |
| 2014-05-15 | $20.92 | $23.23 | 129,600 | — | — |
| 2014-05-14 | $21.40 | $23.76 | 155,000 | — | — |
| 2014-05-13 | $22.25 | $24.70 | 166,400 | — | — |
| 2014-05-12 | $22.46 | $24.94 | 117,800 | — | — |
| 2014-05-09 | $21.92 | $24.27 | 138,900 | — | — |
| 2014-05-08 | $21.43 | $23.73 | 177,400 | — | — |
| 2014-05-07 | $21.47 | $23.77 | 188,700 | — | — |
| 2014-05-06 | $21.46 | $23.76 | 156,200 | — | — |
| 2014-05-05 | $21.95 | $24.30 | 115,200 | — | — |
| 2014-05-02 | $22.29 | $24.68 | 214,900 | — | — |
| 2014-05-01 | $22.54 | $24.96 | 549,800 | — | — |
| 2014-04-30 | $20.35 | $22.53 | 135,400 | — | — |
| 2014-04-29 | $19.98 | $22.12 | 118,600 | — | — |
| 2014-04-28 | $20.01 | $22.16 | 210,800 | — | — |
| 2014-04-25 | $20.10 | $22.26 | 197,400 | — | — |
| 2014-04-24 | $20.23 | $22.40 | 188,400 | — | — |
| 2014-04-23 | $19.98 | $22.12 | 186,100 | — | — |
| 2014-04-22 | $19.51 | $21.60 | 110,800 | — | — |
| 2014-04-21 | $19.54 | $21.64 | 109,100 | — | — |
| 2014-04-17 | $19.60 | $21.70 | 139,800 | — | — |
| 2014-04-16 | $19.55 | $21.65 | 107,900 | — | — |
| 2014-04-15 | $19.50 | $21.59 | 190,200 | — | — |
| 2014-04-14 | $19.52 | $21.61 | 155,900 | — | — |
| 2014-04-11 | $19.50 | $21.59 | 163,300 | — | — |
| 2014-04-10 | $19.55 | $21.65 | 176,400 | — | — |
| 2014-04-09 | $20.00 | $22.14 | 100,700 | — | — |
| 2014-04-08 | $19.97 | $22.11 | 99,000 | — | — |
| 2014-04-07 | $19.85 | $21.98 | 275,300 | — | — |
| 2014-04-04 | $19.99 | $22.13 | 227,000 | — | — |
| 2014-04-03 | $20.24 | $22.41 | 239,700 | — | — |
| 2014-04-02 | $20.26 | $22.43 | 170,000 | — | — |
| 2014-04-01 | $20.14 | $22.30 | 207,400 | — | — |
| 2014-03-31 | $20.23 | $22.40 | 210,400 | — | — |
| 2014-03-28 | $20.01 | $22.16 | 132,800 | — | — |
| 2014-03-27 | $19.99 | $22.13 | 214,900 | — | — |
| 2014-03-26 | $19.99 | $22.13 | 170,900 | — | — |
| 2014-03-25 | $20.23 | $22.40 | 90,500 | — | — |
| 2014-03-24 | $20.41 | $22.60 | 134,800 | — | — |
| 2014-03-21 | $20.59 | $22.80 | 385,900 | — | — |
| 2014-03-20 | $20.23 | $22.40 | 149,800 | — | — |
| 2014-03-19 | $20.22 | $22.39 | 146,000 | — | — |
| 2014-03-18 | $20.70 | $22.92 | 145,500 | — | — |
| 2014-03-17 | $20.60 | $22.81 | 203,500 | — | — |
| 2014-03-14 | $20.34 | $22.52 | 148,500 | — | — |
| 2014-03-13 | $20.20 | $22.37 | 177,600 | — | — |
| 2014-03-12 | $21.14 | $23.41 | 267,200 | — | — |
| 2014-03-11 | $20.87 | $23.11 | 461,400 | — | — |
| 2014-03-10 | $20.63 | $22.84 | 328,100 | — | — |
| 2014-03-07 | $20.09 | $22.24 | 270,300 | — | — |
| 2014-03-06 | $19.72 | $21.83 | 146,100 | — | — |
| 2014-03-05 | $19.71 | $21.82 | 407,300 | — | — |
| 2014-03-04 | $19.96 | $22.10 | 416,000 | — | — |
| 2014-03-03 | $19.45 | $21.54 | 397,600 | — | — |
| 2014-02-28 | $19.67 | $21.71 | 355,000 | — | — |
| 2014-02-27 | $19.80 | $21.86 | 525,200 | — | — |
| 2014-02-26 | $19.40 | $21.42 | 354,500 | — | — |
| 2014-02-25 | $19.15 | $21.14 | 324,500 | — | — |
| 2014-02-24 | $19.32 | $21.33 | 515,000 | — | — |
| 2014-02-21 | $19.82 | $21.88 | 799,900 | — | — |
| 2014-02-20 | $20.56 | $22.70 | 1,660,800 | — | — |
| 2014-02-19 | $24.29 | $26.81 | 195,200 | — | — |
| 2014-02-18 | $24.50 | $27.04 | 203,800 | — | — |
| 2014-02-14 | $23.93 | $26.42 | 347,400 | — | — |
| 2014-02-13 | $23.61 | $26.06 | 223,200 | — | — |
| 2014-02-12 | $23.00 | $25.39 | 123,400 | — | — |
| 2014-02-11 | $23.54 | $25.99 | 128,600 | — | — |
| 2014-02-10 | $23.45 | $25.89 | 103,900 | — | — |
| 2014-02-07 | $23.66 | $26.12 | 151,000 | — | — |
| 2014-02-06 | $23.61 | $26.06 | 130,000 | — | — |
| 2014-02-05 | $23.64 | $26.10 | 84,200 | — | — |
| 2014-02-04 | $23.93 | $26.42 | 107,900 | — | — |
| 2014-02-03 | $23.92 | $26.40 | 160,700 | — | — |
| 2014-01-31 | $24.57 | $27.12 | 207,100 | — | — |
| 2014-01-30 | $25.64 | $28.30 | 173,200 | — | — |
| 2014-01-29 | $25.37 | $28.01 | 224,600 | — | — |
| 2014-01-28 | $25.36 | $27.99 | 149,800 | — | — |
| 2014-01-27 | $24.62 | $27.18 | 167,600 | — | — |
| 2014-01-24 | $25.32 | $27.95 | 103,100 | — | — |
| 2014-01-23 | $26.03 | $28.73 | 186,700 | — | — |
| 2014-01-22 | $26.59 | $29.35 | 133,500 | — | — |
| 2014-01-21 | $26.77 | $29.55 | 137,000 | — | — |
| 2014-01-17 | $26.85 | $29.64 | 79,900 | — | — |
| 2014-01-16 | $26.62 | $29.38 | 145,500 | — | — |
| 2014-01-15 | $27.28 | $30.11 | 58,500 | — | — |
| 2014-01-14 | $27.36 | $30.20 | 102,300 | — | — |
| 2014-01-13 | $27.63 | $30.50 | 161,500 | — | — |
| 2014-01-10 | $28.40 | $31.35 | 181,400 | — | — |
| 2014-01-09 | $27.89 | $30.79 | 275,700 | — | — |
| 2014-01-08 | $27.37 | $30.21 | 357,200 | — | — |
| 2014-01-07 | $28.32 | $31.26 | 555,400 | — | — |
| 2014-01-06 | $28.88 | $31.88 | 265,900 | — | — |
| 2014-01-03 | $29.75 | $32.84 | 256,500 | — | — |
| 2014-01-02 | $30.23 | $33.37 | 193,300 | — | — |