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
- 2009-05-27 to 2026-09-03
- 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 | $21.00 | $28.88 | 47,000 | — | — |
| 2014-12-30 | $21.04 | $28.93 | 31,800 | — | — |
| 2014-12-29 | $20.99 | $28.86 | 46,300 | — | — |
| 2014-12-26 | $21.01 | $28.89 | 19,800 | — | — |
| 2014-12-24 | $21.00 | $28.88 | 14,000 | — | — |
| 2014-12-23 | $20.91 | $28.75 | 132,200 | — | — |
| 2014-12-22 | $21.03 | $28.92 | 39,600 | — | — |
| 2014-12-19 | $21.01 | $28.77 | 37,400 | — | — |
| 2014-12-18 | $20.94 | $28.68 | 33,800 | — | — |
| 2014-12-17 | $21.03 | $28.80 | 75,100 | — | — |
| 2014-12-16 | $20.90 | $28.62 | 81,800 | — | — |
| 2014-12-15 | $20.86 | $28.57 | 57,800 | — | — |
| 2014-12-12 | $20.87 | $28.58 | 84,600 | — | — |
| 2014-12-11 | $20.56 | $28.16 | 49,200 | — | — |
| 2014-12-10 | $20.54 | $28.13 | 62,900 | — | — |
| 2014-12-09 | $20.43 | $27.98 | 75,500 | — | — |
| 2014-12-08 | $20.33 | $27.84 | 49,400 | — | — |
| 2014-12-05 | $20.21 | $27.68 | 54,700 | — | — |
| 2014-12-04 | $20.29 | $27.79 | 52,200 | — | — |
| 2014-12-03 | $20.37 | $27.90 | 20,000 | — | — |
| 2014-12-02 | $20.30 | $27.80 | 37,400 | — | — |
| 2014-12-01 | $20.31 | $27.81 | 26,800 | — | — |
| 2014-11-28 | $20.30 | $27.80 | 24,000 | — | — |
| 2014-11-26 | $20.26 | $27.74 | 31,000 | — | — |
| 2014-11-25 | $20.22 | $27.69 | 31,100 | — | — |
| 2014-11-24 | $20.27 | $27.76 | 41,000 | — | — |
| 2014-11-21 | $20.24 | $27.72 | 49,000 | — | — |
| 2014-11-20 | $20.35 | $27.87 | 55,000 | — | — |
| 2014-11-19 | $20.30 | $27.80 | 69,000 | — | — |
| 2014-11-18 | $20.32 | $27.71 | 66,200 | — | — |
| 2014-11-17 | $20.27 | $27.64 | 86,100 | — | — |
| 2014-11-14 | $20.33 | $27.72 | 50,000 | — | — |
| 2014-11-13 | $20.33 | $27.72 | 42,100 | — | — |
| 2014-11-12 | $20.28 | $27.65 | 75,700 | — | — |
| 2014-11-11 | $20.21 | $27.56 | 55,800 | — | — |
| 2014-11-10 | $20.22 | $27.57 | 11,300 | — | — |
| 2014-11-07 | $20.25 | $27.61 | 83,400 | — | — |
| 2014-11-06 | $20.19 | $27.53 | 30,700 | — | — |
| 2014-11-05 | $20.19 | $27.53 | 46,600 | — | — |
| 2014-11-04 | $20.18 | $27.52 | 20,400 | — | — |
| 2014-11-03 | $20.14 | $27.46 | 31,700 | — | — |
| 2014-10-31 | $20.18 | $27.52 | 43,300 | — | — |
| 2014-10-30 | $20.15 | $27.48 | 62,100 | — | — |
| 2014-10-29 | $20.18 | $27.52 | 31,500 | — | — |
| 2014-10-28 | $20.15 | $27.48 | 91,500 | — | — |
| 2014-10-27 | $20.12 | $27.44 | 103,400 | — | — |
| 2014-10-24 | $20.09 | $27.40 | 49,600 | — | — |
| 2014-10-23 | $20.12 | $27.44 | 53,100 | — | — |
| 2014-10-22 | $20.16 | $27.49 | 40,700 | — | — |
| 2014-10-21 | $20.25 | $27.50 | 53,200 | — | — |
| 2014-10-20 | $20.26 | $27.51 | 79,300 | — | — |
| 2014-10-17 | $20.27 | $27.52 | 64,100 | — | — |
| 2014-10-16 | $20.30 | $27.56 | 39,300 | — | — |
| 2014-10-15 | $20.23 | $27.47 | 45,500 | — | — |
| 2014-10-14 | $20.13 | $27.33 | 24,100 | — | — |
| 2014-10-13 | $20.15 | $27.36 | 20,600 | — | — |
| 2014-10-10 | $20.15 | $27.36 | 15,800 | — | — |
| 2014-10-09 | $20.18 | $27.40 | 21,200 | — | — |
| 2014-10-08 | $20.27 | $27.52 | 19,000 | — | — |
| 2014-10-07 | $20.13 | $27.33 | 42,000 | — | — |
| 2014-10-06 | $19.99 | $27.14 | 41,500 | — | — |
| 2014-10-03 | $19.93 | $27.06 | 35,800 | — | — |
| 2014-10-02 | $19.92 | $27.05 | 64,900 | — | — |
| 2014-10-01 | $19.99 | $27.14 | 62,000 | — | — |
| 2014-09-30 | $19.93 | $27.06 | 46,300 | — | — |
| 2014-09-29 | $19.90 | $27.02 | 42,300 | — | — |
| 2014-09-26 | $19.85 | $26.95 | 34,700 | — | — |
| 2014-09-25 | $19.92 | $27.05 | 30,700 | — | — |
| 2014-09-24 | $19.93 | $27.06 | 29,400 | — | — |
| 2014-09-23 | $19.97 | $27.12 | 34,500 | — | — |
| 2014-09-22 | $20.01 | $27.17 | 18,800 | — | — |
| 2014-09-19 | $20.01 | $27.17 | 12,800 | — | — |
| 2014-09-18 | $20.01 | $27.05 | 65,800 | — | — |
| 2014-09-17 | $19.93 | $26.95 | 31,300 | — | — |
| 2014-09-16 | $19.91 | $26.92 | 50,500 | — | — |
| 2014-09-15 | $19.90 | $26.91 | 46,500 | — | — |
| 2014-09-12 | $20.00 | $27.04 | 35,300 | — | — |
| 2014-09-11 | $20.05 | $27.11 | 53,700 | — | — |
| 2014-09-10 | $20.10 | $27.18 | 41,800 | — | — |
| 2014-09-09 | $20.13 | $27.22 | 47,200 | — | — |
| 2014-09-08 | $20.15 | $27.24 | 46,700 | — | — |
| 2014-09-05 | $20.18 | $27.28 | 38,100 | — | — |
| 2014-09-04 | $20.21 | $27.32 | 51,500 | — | — |
| 2014-09-03 | $20.14 | $27.23 | 73,000 | — | — |
| 2014-09-02 | $20.14 | $27.23 | 44,700 | — | — |
| 2014-08-29 | $20.30 | $27.45 | 51,900 | — | — |
| 2014-08-28 | $20.30 | $27.45 | 37,300 | — | — |
| 2014-08-27 | $20.29 | $27.43 | 35,400 | — | — |
| 2014-08-26 | $20.23 | $27.35 | 49,100 | — | — |
| 2014-08-25 | $20.14 | $27.23 | 38,700 | — | — |
| 2014-08-22 | $20.11 | $27.19 | 30,300 | — | — |
| 2014-08-21 | $20.05 | $27.11 | 46,500 | — | — |
| 2014-08-20 | $20.13 | $27.22 | 40,400 | — | — |
| 2014-08-19 | $20.26 | $27.28 | 33,900 | — | — |
| 2014-08-18 | $20.20 | $27.19 | 38,200 | — | — |
| 2014-08-15 | $20.21 | $27.21 | 42,200 | — | — |
| 2014-08-14 | $20.19 | $27.18 | 40,600 | — | — |
| 2014-08-13 | $20.21 | $27.21 | 43,900 | — | — |
| 2014-08-12 | $20.04 | $26.98 | 61,100 | — | — |
| 2014-08-11 | $20.12 | $27.09 | 45,300 | — | — |
| 2014-08-08 | $20.02 | $26.95 | 28,000 | — | — |
| 2014-08-07 | $19.88 | $26.76 | 21,500 | — | — |
| 2014-08-06 | $19.77 | $26.62 | 23,700 | — | — |
| 2014-08-05 | $19.74 | $26.58 | 43,200 | — | — |
| 2014-08-04 | $19.79 | $26.64 | 46,600 | — | — |
| 2014-08-01 | $19.93 | $26.83 | 40,600 | — | — |
| 2014-07-31 | $19.81 | $26.67 | 62,100 | — | — |
| 2014-07-30 | $19.85 | $26.72 | 79,500 | — | — |
| 2014-07-29 | $19.92 | $26.82 | 22,600 | — | — |
| 2014-07-28 | $19.91 | $26.80 | 28,800 | — | — |
| 2014-07-25 | $19.97 | $26.89 | 29,400 | — | — |
| 2014-07-24 | $19.99 | $26.91 | 37,300 | — | — |
| 2014-07-23 | $19.99 | $26.91 | 40,700 | — | — |
| 2014-07-22 | $20.00 | $26.93 | 26,100 | — | — |
| 2014-07-21 | $20.04 | $26.86 | 37,800 | — | — |
| 2014-07-18 | $19.99 | $26.80 | 10,200 | — | — |
| 2014-07-17 | $19.95 | $26.74 | 31,600 | — | — |
| 2014-07-16 | $19.86 | $26.62 | 35,600 | — | — |
| 2014-07-15 | $19.84 | $26.60 | 38,600 | — | — |
| 2014-07-14 | $19.92 | $26.70 | 21,200 | — | — |
| 2014-07-11 | $19.88 | $26.65 | 98,000 | — | — |
| 2014-07-10 | $19.79 | $26.53 | 46,200 | — | — |
| 2014-07-09 | $19.85 | $26.61 | 40,600 | — | — |
| 2014-07-08 | $19.89 | $26.66 | 71,000 | — | — |
| 2014-07-07 | $19.79 | $26.53 | 74,100 | — | — |
| 2014-07-03 | $19.79 | $26.53 | 60,000 | — | — |
| 2014-07-02 | $19.85 | $26.61 | 94,700 | — | — |
| 2014-07-01 | $19.99 | $26.80 | 69,200 | — | — |
| 2014-06-30 | $20.00 | $26.81 | 52,700 | — | — |
| 2014-06-27 | $20.01 | $26.82 | 57,400 | — | — |
| 2014-06-26 | $20.00 | $26.81 | 50,200 | — | — |
| 2014-06-25 | $20.03 | $26.85 | 25,900 | — | — |
| 2014-06-24 | $19.98 | $26.78 | 37,500 | — | — |
| 2014-06-23 | $20.00 | $26.81 | 30,300 | — | — |
| 2014-06-20 | $19.95 | $26.74 | 31,100 | — | — |
| 2014-06-19 | $19.92 | $26.70 | 28,100 | — | — |
| 2014-06-18 | $20.02 | $26.72 | 34,900 | — | — |
| 2014-06-17 | $19.93 | $26.60 | 40,700 | — | — |
| 2014-06-16 | $20.01 | $26.71 | 6,700 | — | — |
| 2014-06-13 | $20.04 | $26.75 | 28,600 | — | — |
| 2014-06-12 | $20.06 | $26.77 | 37,600 | — | — |
| 2014-06-11 | $19.93 | $26.60 | 28,800 | — | — |
| 2014-06-10 | $19.90 | $26.56 | 27,300 | — | — |
| 2014-06-09 | $19.93 | $26.60 | 42,400 | — | — |
| 2014-06-06 | $19.96 | $26.64 | 40,600 | — | — |
| 2014-06-05 | $19.94 | $26.61 | 40,500 | — | — |
| 2014-06-04 | $19.91 | $26.57 | 59,200 | — | — |
| 2014-06-03 | $19.97 | $26.65 | 61,400 | — | — |
| 2014-06-02 | $20.06 | $26.77 | 51,200 | — | — |
| 2014-05-30 | $20.11 | $26.84 | 27,000 | — | — |
| 2014-05-29 | $20.14 | $26.88 | 38,300 | — | — |
| 2014-05-28 | $20.08 | $26.80 | 50,000 | — | — |
| 2014-05-27 | $20.03 | $26.73 | 24,800 | — | — |
| 2014-05-23 | $20.09 | $26.81 | 24,400 | — | — |
| 2014-05-22 | $20.11 | $26.84 | 33,100 | — | — |
| 2014-05-21 | $20.03 | $26.73 | 37,400 | — | — |
| 2014-05-20 | $20.20 | $26.85 | 32,400 | — | — |
| 2014-05-19 | $20.08 | $26.69 | 61,000 | — | — |
| 2014-05-16 | $20.12 | $26.74 | 29,400 | — | — |
| 2014-05-15 | $20.12 | $26.74 | 74,900 | — | — |
| 2014-05-14 | $19.95 | $26.51 | 27,700 | — | — |
| 2014-05-13 | $19.96 | $26.53 | 58,000 | — | — |
| 2014-05-12 | $20.05 | $26.65 | 46,200 | — | — |
| 2014-05-09 | $20.10 | $26.71 | 43,900 | — | — |
| 2014-05-08 | $20.15 | $26.78 | 61,700 | — | — |
| 2014-05-07 | $20.00 | $26.58 | 33,700 | — | — |
| 2014-05-06 | $20.00 | $26.58 | 33,900 | — | — |
| 2014-05-05 | $20.03 | $26.62 | 77,500 | — | — |
| 2014-05-02 | $19.97 | $26.54 | 19,500 | — | — |
| 2014-05-01 | $20.06 | $26.66 | 37,800 | — | — |
| 2014-04-30 | $19.92 | $26.47 | 54,400 | — | — |
| 2014-04-29 | $19.88 | $26.42 | 48,800 | — | — |
| 2014-04-28 | $20.03 | $26.62 | 45,100 | — | — |
| 2014-04-25 | $19.93 | $26.49 | 32,200 | — | — |
| 2014-04-24 | $19.90 | $26.45 | 51,300 | — | — |
| 2014-04-23 | $19.79 | $26.30 | 51,500 | — | — |
| 2014-04-22 | $19.75 | $26.25 | 66,200 | — | — |
| 2014-04-21 | $19.66 | $26.13 | 81,000 | — | — |
| 2014-04-17 | $19.56 | $25.88 | 36,100 | — | — |
| 2014-04-16 | $19.51 | $25.82 | 43,900 | — | — |
| 2014-04-15 | $19.57 | $25.90 | 34,900 | — | — |
| 2014-04-14 | $19.44 | $25.72 | 65,300 | — | — |
| 2014-04-11 | $19.50 | $25.80 | 23,800 | — | — |
| 2014-04-10 | $19.45 | $25.74 | 41,600 | — | — |
| 2014-04-09 | $19.42 | $25.70 | 38,600 | — | — |
| 2014-04-08 | $19.46 | $25.75 | 28,700 | — | — |
| 2014-04-07 | $19.48 | $25.78 | 25,400 | — | — |
| 2014-04-04 | $19.53 | $25.84 | 45,500 | — | — |
| 2014-04-03 | $19.42 | $25.70 | 46,600 | — | — |
| 2014-04-02 | $19.33 | $25.58 | 72,500 | — | — |
| 2014-04-01 | $19.38 | $25.64 | 50,200 | — | — |
| 2014-03-31 | $19.39 | $25.66 | 37,200 | — | — |
| 2014-03-28 | $19.39 | $25.66 | 30,700 | — | — |
| 2014-03-27 | $19.36 | $25.62 | 31,000 | — | — |
| 2014-03-26 | $19.37 | $25.63 | 28,500 | — | — |
| 2014-03-25 | $19.31 | $25.55 | 27,400 | — | — |
| 2014-03-24 | $19.30 | $25.54 | 17,800 | — | — |
| 2014-03-21 | $19.25 | $25.47 | 64,800 | — | — |
| 2014-03-20 | $19.15 | $25.34 | 47,600 | — | — |
| 2014-03-19 | $19.36 | $25.50 | 58,000 | — | — |
| 2014-03-18 | $19.40 | $25.56 | 32,900 | — | — |
| 2014-03-17 | $19.45 | $25.62 | 28,600 | — | — |
| 2014-03-14 | $19.34 | $25.48 | 30,300 | — | — |
| 2014-03-13 | $19.37 | $25.52 | 34,100 | — | — |
| 2014-03-12 | $19.26 | $25.37 | 36,700 | — | — |
| 2014-03-11 | $19.23 | $25.33 | 28,200 | — | — |
| 2014-03-10 | $19.29 | $25.41 | 44,500 | — | — |
| 2014-03-07 | $19.14 | $25.21 | 95,700 | — | — |
| 2014-03-06 | $19.25 | $25.36 | 46,100 | — | — |
| 2014-03-05 | $19.35 | $25.49 | 22,500 | — | — |
| 2014-03-04 | $19.29 | $25.41 | 31,300 | — | — |
| 2014-03-03 | $19.36 | $25.50 | 29,800 | — | — |
| 2014-02-28 | $19.27 | $25.39 | 140,500 | — | — |
| 2014-02-27 | $19.29 | $25.41 | 64,000 | — | — |
| 2014-02-26 | $19.25 | $25.36 | 39,600 | — | — |
| 2014-02-25 | $19.20 | $25.29 | 33,400 | — | — |
| 2014-02-24 | $19.18 | $25.27 | 31,600 | — | — |
| 2014-02-21 | $19.16 | $25.24 | 23,900 | — | — |
| 2014-02-20 | $19.20 | $25.29 | 33,800 | — | — |
| 2014-02-19 | $19.21 | $25.31 | 29,900 | — | — |
| 2014-02-18 | $19.20 | $25.18 | 20,300 | — | — |
| 2014-02-14 | $19.21 | $25.19 | 17,700 | — | — |
| 2014-02-13 | $19.27 | $25.27 | 22,800 | — | — |
| 2014-02-12 | $19.19 | $25.17 | 27,000 | — | — |
| 2014-02-11 | $19.18 | $25.15 | 25,900 | — | — |
| 2014-02-10 | $19.20 | $25.18 | 64,800 | — | — |
| 2014-02-07 | $19.10 | $25.05 | 37,600 | — | — |
| 2014-02-06 | $19.01 | $24.93 | 42,800 | — | — |
| 2014-02-05 | $19.03 | $24.96 | 60,600 | — | — |
| 2014-02-04 | $19.11 | $25.06 | 35,900 | — | — |
| 2014-02-03 | $19.24 | $25.23 | 31,000 | — | — |
| 2014-01-31 | $19.22 | $25.21 | 54,100 | — | — |
| 2014-01-30 | $19.15 | $25.11 | 42,300 | — | — |
| 2014-01-29 | $19.08 | $25.02 | 32,000 | — | — |
| 2014-01-28 | $19.05 | $24.98 | 54,600 | — | — |
| 2014-01-27 | $19.05 | $24.98 | 81,300 | — | — |
| 2014-01-24 | $19.17 | $25.14 | 64,200 | — | — |
| 2014-01-23 | $19.19 | $25.17 | 54,800 | — | — |
| 2014-01-22 | $19.10 | $25.05 | 35,000 | — | — |
| 2014-01-21 | $19.13 | $24.97 | 37,200 | — | — |
| 2014-01-17 | $19.10 | $24.94 | 86,700 | — | — |
| 2014-01-16 | $19.05 | $24.87 | 67,800 | — | — |
| 2014-01-15 | $19.05 | $24.87 | 43,900 | — | — |
| 2014-01-14 | $19.01 | $24.82 | 44,800 | — | — |
| 2014-01-13 | $19.02 | $24.83 | 69,500 | — | — |
| 2014-01-10 | $19.09 | $24.92 | 66,200 | — | — |
| 2014-01-09 | $18.94 | $24.73 | 43,000 | — | — |
| 2014-01-08 | $18.91 | $24.69 | 59,600 | — | — |
| 2014-01-07 | $18.84 | $24.60 | 99,900 | — | — |
| 2014-01-06 | $18.85 | $24.61 | 114,400 | — | — |
| 2014-01-03 | $18.66 | $24.36 | 97,200 | — | — |
| 2014-01-02 | $18.50 | $24.15 | 187,700 | — | — |