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
- 2005-11-09 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 | $23.96 | $28.34 | 101,000 | — | — |
| 2014-12-30 | $23.17 | $27.41 | 34,000 | — | — |
| 2014-12-29 | $23.22 | $27.47 | 10,200 | — | — |
| 2014-12-26 | $22.92 | $27.13 | 8,200 | — | — |
| 2014-12-24 | $22.80 | $26.98 | 5,600 | — | — |
| 2014-12-23 | $22.67 | $26.82 | 13,400 | — | — |
| 2014-12-22 | $22.50 | $26.63 | 11,200 | — | — |
| 2014-12-19 | $22.20 | $26.27 | 40,200 | — | — |
| 2014-12-18 | $22.42 | $26.53 | 17,400 | — | — |
| 2014-12-17 | $22.50 | $26.62 | 51,000 | — | — |
| 2014-12-16 | $22.38 | $26.48 | 28,600 | — | — |
| 2014-12-15 | $22.28 | $26.36 | 31,600 | — | — |
| 2014-12-12 | $22.40 | $26.50 | 20,200 | — | — |
| 2014-12-11 | $22.36 | $26.45 | 28,400 | — | — |
| 2014-12-10 | $22.39 | $26.49 | 21,600 | — | — |
| 2014-12-09 | $22.34 | $26.44 | 126,800 | — | — |
| 2014-12-08 | $21.53 | $25.47 | 78,400 | — | — |
| 2014-12-05 | $21.98 | $26.00 | 30,000 | — | — |
| 2014-12-04 | $21.46 | $25.39 | 23,400 | — | — |
| 2014-12-03 | $21.83 | $25.83 | 11,600 | — | — |
| 2014-12-02 | $21.58 | $25.53 | 8,000 | — | — |
| 2014-12-01 | $21.53 | $25.48 | 21,200 | — | — |
| 2014-11-28 | $21.62 | $25.58 | 6,200 | — | — |
| 2014-11-26 | $22.08 | $26.12 | 9,000 | — | — |
| 2014-11-25 | $22.14 | $26.20 | 16,600 | — | — |
| 2014-11-24 | $21.99 | $26.02 | 29,400 | — | — |
| 2014-11-21 | $21.92 | $25.93 | 20,400 | — | — |
| 2014-11-20 | $21.69 | $25.66 | 10,000 | — | — |
| 2014-11-19 | $21.91 | $25.92 | 6,800 | — | — |
| 2014-11-18 | $22.12 | $26.17 | 12,000 | — | — |
| 2014-11-17 | $22.25 | $26.33 | 12,800 | — | — |
| 2014-11-14 | $22.83 | $27.01 | 11,000 | — | — |
| 2014-11-13 | $22.99 | $27.20 | 25,800 | — | — |
| 2014-11-12 | $23.17 | $27.42 | 3,600 | — | — |
| 2014-11-11 | $23.20 | $27.45 | 15,200 | — | — |
| 2014-11-10 | $23.48 | $27.78 | 7,000 | — | — |
| 2014-11-07 | $23.32 | $27.46 | 3,400 | — | — |
| 2014-11-06 | $23.46 | $27.63 | 10,000 | — | — |
| 2014-11-05 | $23.35 | $27.50 | 14,400 | — | — |
| 2014-11-04 | $23.29 | $27.43 | 16,200 | — | — |
| 2014-11-03 | $23.28 | $27.42 | 15,200 | — | — |
| 2014-10-31 | $23.47 | $27.64 | 25,400 | — | — |
| 2014-10-30 | $23.47 | $27.64 | 37,200 | — | — |
| 2014-10-29 | $23.18 | $27.31 | 18,200 | — | — |
| 2014-10-28 | $23.00 | $27.09 | 29,800 | — | — |
| 2014-10-27 | $22.75 | $26.79 | 9,000 | — | — |
| 2014-10-24 | $22.93 | $27.01 | 12,000 | — | — |
| 2014-10-23 | $23.00 | $27.09 | 19,000 | — | — |
| 2014-10-22 | $22.75 | $26.80 | 16,200 | — | — |
| 2014-10-21 | $22.97 | $27.06 | 28,600 | — | — |
| 2014-10-20 | $23.21 | $27.33 | 23,400 | — | — |
| 2014-10-17 | $23.25 | $27.39 | 11,000 | — | — |
| 2014-10-16 | $22.78 | $26.83 | 23,000 | — | — |
| 2014-10-15 | $23.17 | $27.29 | 31,800 | — | — |
| 2014-10-14 | $23.08 | $27.19 | 33,200 | — | — |
| 2014-10-13 | $22.51 | $26.52 | 14,800 | — | — |
| 2014-10-10 | $22.05 | $25.97 | 6,800 | — | — |
| 2014-10-09 | $22.26 | $26.23 | 19,800 | — | — |
| 2014-10-08 | $22.48 | $26.48 | 12,000 | — | — |
| 2014-10-07 | $22.25 | $26.21 | 13,800 | — | — |
| 2014-10-06 | $22.41 | $26.40 | 5,200 | — | — |
| 2014-10-03 | $22.25 | $26.21 | 12,800 | — | — |
| 2014-10-02 | $22.14 | $26.08 | 5,800 | — | — |
| 2014-10-01 | $21.96 | $25.86 | 18,400 | — | — |
| 2014-09-30 | $21.95 | $25.86 | 26,200 | — | — |
| 2014-09-29 | $22.19 | $26.14 | 17,400 | — | — |
| 2014-09-26 | $22.62 | $26.64 | 17,200 | — | — |
| 2014-09-25 | $22.15 | $26.09 | 27,400 | — | — |
| 2014-09-24 | $22.57 | $26.58 | 17,400 | — | — |
| 2014-09-23 | $22.33 | $26.30 | 13,000 | — | — |
| 2014-09-22 | $22.66 | $26.69 | 30,800 | — | — |
| 2014-09-19 | $23.01 | $27.10 | 26,800 | — | — |
| 2014-09-18 | $23.24 | $27.37 | 38,200 | — | — |
| 2014-09-17 | $23.13 | $27.24 | 22,600 | — | — |
| 2014-09-16 | $23.05 | $27.14 | 10,800 | — | — |
| 2014-09-15 | $23.07 | $27.17 | 18,600 | — | — |
| 2014-09-12 | $23.13 | $27.24 | 23,600 | — | — |
| 2014-09-11 | $23.28 | $27.42 | 32,400 | — | — |
| 2014-09-10 | $23.20 | $27.32 | 5,000 | — | — |
| 2014-09-09 | $22.96 | $27.04 | 18,200 | — | — |
| 2014-09-08 | $23.11 | $27.22 | 18,400 | — | — |
| 2014-09-05 | $22.85 | $26.92 | 29,200 | — | — |
| 2014-09-04 | $22.68 | $26.71 | 29,800 | — | — |
| 2014-09-03 | $22.60 | $26.62 | 29,200 | — | — |
| 2014-09-02 | $22.55 | $26.56 | 54,600 | — | — |
| 2014-08-29 | $22.83 | $26.89 | 24,600 | — | — |
| 2014-08-28 | $23.09 | $27.20 | 21,600 | — | — |
| 2014-08-27 | $23.33 | $27.49 | 38,400 | — | — |
| 2014-08-26 | $23.38 | $27.53 | 114,800 | — | — |
| 2014-08-25 | $22.88 | $26.94 | 54,200 | — | — |
| 2014-08-22 | $22.51 | $26.52 | 7,200 | — | — |
| 2014-08-21 | $22.50 | $26.50 | 28,400 | — | — |
| 2014-08-20 | $22.46 | $26.46 | 13,200 | — | — |
| 2014-08-19 | $22.62 | $26.64 | 26,200 | — | — |
| 2014-08-18 | $22.40 | $26.38 | 40,000 | — | — |
| 2014-08-15 | $22.26 | $26.22 | 16,600 | — | — |
| 2014-08-14 | $22.54 | $26.55 | 10,000 | — | — |
| 2014-08-13 | $22.47 | $26.46 | 30,000 | — | — |
| 2014-08-12 | $22.53 | $26.54 | 50,400 | — | — |
| 2014-08-11 | $22.41 | $26.39 | 19,200 | — | — |
| 2014-08-08 | $21.87 | $25.75 | 26,200 | — | — |
| 2014-08-07 | $21.37 | $25.17 | 23,000 | — | — |
| 2014-08-06 | $21.89 | $25.66 | 18,600 | — | — |
| 2014-08-05 | $21.91 | $25.68 | 43,000 | — | — |
| 2014-08-04 | $21.98 | $25.76 | 68,600 | — | — |
| 2014-08-01 | $21.70 | $25.43 | 30,000 | — | — |
| 2014-07-31 | $21.81 | $25.57 | 75,600 | — | — |
| 2014-07-30 | $21.40 | $25.09 | 122,600 | — | — |
| 2014-07-29 | $21.29 | $24.95 | 41,600 | — | — |
| 2014-07-28 | $20.99 | $24.60 | 64,800 | — | — |
| 2014-07-25 | $21.10 | $24.73 | 51,000 | — | — |
| 2014-07-24 | $21.83 | $25.58 | 16,200 | — | — |
| 2014-07-23 | $22.26 | $26.09 | 12,600 | — | — |
| 2014-07-22 | $22.25 | $26.08 | 31,200 | — | — |
| 2014-07-21 | $22.13 | $25.94 | 19,800 | — | — |
| 2014-07-18 | $22.15 | $25.96 | 60,400 | — | — |
| 2014-07-17 | $21.67 | $25.40 | 24,400 | — | — |
| 2014-07-16 | $22.06 | $25.85 | 13,000 | — | — |
| 2014-07-15 | $22.06 | $25.85 | 27,000 | — | — |
| 2014-07-14 | $22.41 | $26.26 | 27,800 | — | — |
| 2014-07-11 | $22.38 | $26.23 | 15,200 | — | — |
| 2014-07-10 | $22.95 | $26.90 | 16,200 | — | — |
| 2014-07-09 | $23.14 | $27.13 | 9,400 | — | — |
| 2014-07-08 | $23.18 | $27.18 | 36,400 | — | — |
| 2014-07-07 | $23.25 | $27.26 | 66,200 | — | — |
| 2014-07-03 | $23.49 | $27.53 | 11,600 | — | — |
| 2014-07-02 | $23.45 | $27.48 | 26,400 | — | — |
| 2014-07-01 | $23.70 | $27.78 | 69,200 | — | — |
| 2014-06-30 | $23.51 | $27.57 | 92,000 | — | — |
| 2014-06-27 | $23.15 | $27.13 | 1,033,200 | — | — |
| 2014-06-26 | $23.85 | $27.96 | 50,800 | — | — |
| 2014-06-25 | $23.83 | $27.94 | 36,000 | — | — |
| 2014-06-24 | $24.00 | $28.13 | 45,400 | — | — |
| 2014-06-23 | $23.90 | $28.02 | 49,400 | — | — |
| 2014-06-20 | $24.14 | $28.29 | 51,800 | — | — |
| 2014-06-19 | $24.10 | $28.25 | 35,000 | — | — |
| 2014-06-18 | $24.17 | $28.33 | 23,200 | — | — |
| 2014-06-17 | $24.14 | $28.29 | 30,600 | — | — |
| 2014-06-16 | $23.66 | $27.74 | 31,600 | — | — |
| 2014-06-13 | $23.99 | $28.12 | 26,600 | — | — |
| 2014-06-12 | $24.30 | $28.49 | 29,400 | — | — |
| 2014-06-11 | $24.25 | $28.43 | 26,400 | — | — |
| 2014-06-10 | $24.32 | $28.51 | 19,800 | — | — |
| 2014-06-09 | $24.09 | $28.24 | 32,200 | — | — |
| 2014-06-06 | $23.48 | $27.52 | 18,000 | — | — |
| 2014-06-05 | $23.51 | $27.56 | 30,000 | — | — |
| 2014-06-04 | $23.19 | $27.18 | 22,000 | — | — |
| 2014-06-03 | $23.15 | $27.13 | 37,800 | — | — |
| 2014-06-02 | $23.69 | $27.77 | 49,800 | — | — |
| 2014-05-30 | $22.98 | $26.94 | 33,800 | — | — |
| 2014-05-29 | $22.78 | $26.70 | 50,400 | — | — |
| 2014-05-28 | $22.61 | $26.50 | 32,200 | — | — |
| 2014-05-27 | $22.00 | $25.79 | 48,200 | — | — |
| 2014-05-23 | $21.69 | $25.43 | 44,600 | — | — |
| 2014-05-22 | $21.28 | $24.95 | 40,200 | — | — |
| 2014-05-21 | $21.21 | $24.86 | 24,600 | — | — |
| 2014-05-20 | $21.13 | $24.76 | 13,200 | — | — |
| 2014-05-19 | $21.10 | $24.73 | 29,400 | — | — |
| 2014-05-16 | $20.65 | $24.21 | 34,000 | — | — |
| 2014-05-15 | $20.75 | $24.32 | 90,000 | — | — |
| 2014-05-14 | $21.13 | $24.76 | 87,400 | — | — |
| 2014-05-13 | $21.90 | $25.67 | 46,200 | — | — |
| 2014-05-12 | $22.17 | $25.98 | 32,600 | — | — |
| 2014-05-09 | $22.23 | $26.06 | 15,000 | — | — |
| 2014-05-08 | $22.23 | $26.06 | 27,600 | — | — |
| 2014-05-07 | $22.44 | $26.18 | 23,600 | — | — |
| 2014-05-06 | $22.46 | $26.21 | 18,200 | — | — |
| 2014-05-05 | $22.58 | $26.35 | 13,200 | — | — |
| 2014-05-02 | $22.60 | $26.37 | 30,400 | — | — |
| 2014-05-01 | $22.42 | $26.15 | 18,200 | — | — |
| 2014-04-30 | $22.61 | $26.37 | 14,200 | — | — |
| 2014-04-29 | $22.27 | $25.98 | 29,800 | — | — |
| 2014-04-28 | $21.85 | $25.49 | 19,200 | — | — |
| 2014-04-25 | $22.26 | $25.97 | 47,000 | — | — |
| 2014-04-24 | $23.53 | $27.45 | 11,200 | — | — |
| 2014-04-23 | $23.95 | $27.94 | 17,000 | — | — |
| 2014-04-22 | $23.90 | $27.89 | 17,200 | — | — |
| 2014-04-21 | $23.88 | $27.86 | 22,200 | — | — |
| 2014-04-17 | $23.93 | $27.93 | 14,800 | — | — |
| 2014-04-16 | $23.73 | $27.68 | 47,200 | — | — |
| 2014-04-15 | $23.54 | $27.46 | 37,200 | — | — |
| 2014-04-14 | $23.45 | $27.36 | 30,200 | — | — |
| 2014-04-11 | $23.69 | $27.64 | 27,800 | — | — |
| 2014-04-10 | $24.08 | $28.10 | 40,600 | — | — |
| 2014-04-09 | $24.33 | $28.38 | 41,600 | — | — |
| 2014-04-08 | $24.26 | $28.31 | 30,600 | — | — |
| 2014-04-07 | $24.13 | $28.15 | 41,800 | — | — |
| 2014-04-04 | $24.13 | $28.15 | 84,600 | — | — |
| 2014-04-03 | $24.24 | $28.28 | 71,200 | — | — |
| 2014-04-02 | $23.54 | $27.47 | 24,600 | — | — |
| 2014-04-01 | $23.50 | $27.41 | 45,400 | — | — |
| 2014-03-31 | $23.59 | $27.52 | 31,600 | — | — |
| 2014-03-28 | $23.23 | $27.10 | 45,200 | — | — |
| 2014-03-27 | $23.37 | $27.26 | 20,200 | — | — |
| 2014-03-26 | $23.37 | $27.27 | 17,000 | — | — |
| 2014-03-25 | $23.50 | $27.42 | 15,600 | — | — |
| 2014-03-24 | $23.50 | $27.42 | 25,800 | — | — |
| 2014-03-21 | $23.95 | $27.94 | 36,600 | — | — |
| 2014-03-20 | $23.99 | $27.99 | 10,600 | — | — |
| 2014-03-19 | $23.84 | $27.82 | 28,800 | — | — |
| 2014-03-18 | $24.00 | $28.00 | 17,000 | — | — |
| 2014-03-17 | $24.00 | $28.00 | 32,800 | — | — |
| 2014-03-14 | $23.45 | $27.36 | 30,600 | — | — |
| 2014-03-13 | $23.08 | $26.93 | 35,200 | — | — |
| 2014-03-12 | $23.11 | $26.96 | 20,400 | — | — |
| 2014-03-11 | $23.28 | $27.16 | 32,600 | — | — |
| 2014-03-10 | $23.40 | $27.30 | 36,600 | — | — |
| 2014-03-07 | $22.90 | $26.71 | 39,400 | — | — |
| 2014-03-06 | $22.37 | $26.09 | 46,000 | — | — |
| 2014-03-05 | $22.50 | $26.25 | 25,800 | — | — |
| 2014-03-04 | $22.30 | $26.02 | 21,800 | — | — |
| 2014-03-03 | $22.25 | $25.96 | 9,800 | — | — |
| 2014-02-28 | $22.25 | $25.95 | 12,800 | — | — |
| 2014-02-27 | $21.75 | $25.38 | 18,200 | — | — |
| 2014-02-26 | $21.70 | $25.31 | 36,800 | — | — |
| 2014-02-25 | $21.61 | $25.21 | 11,200 | — | — |
| 2014-02-24 | $21.50 | $25.09 | 37,400 | — | — |
| 2014-02-21 | $21.21 | $24.74 | 12,400 | — | — |
| 2014-02-20 | $20.73 | $24.19 | 8,800 | — | — |
| 2014-02-19 | $20.48 | $23.89 | 18,400 | — | — |
| 2014-02-18 | $20.21 | $23.57 | 16,600 | — | — |
| 2014-02-14 | $20.15 | $23.50 | 8,600 | — | — |
| 2014-02-13 | $20.07 | $23.42 | 17,000 | — | — |
| 2014-02-12 | $20.07 | $23.42 | 7,600 | — | — |
| 2014-02-11 | $19.97 | $23.29 | 5,000 | — | — |
| 2014-02-10 | $19.95 | $23.27 | 24,200 | — | — |
| 2014-02-07 | $19.91 | $23.23 | 5,800 | — | — |
| 2014-02-06 | $20.00 | $23.21 | 11,000 | — | — |
| 2014-02-05 | $20.03 | $23.24 | 9,800 | — | — |
| 2014-02-04 | $20.17 | $23.42 | 11,000 | — | — |
| 2014-02-03 | $20.22 | $23.46 | 15,600 | — | — |
| 2014-01-31 | $20.73 | $24.05 | 28,200 | — | — |
| 2014-01-30 | $19.65 | $22.81 | 8,400 | — | — |
| 2014-01-29 | $19.65 | $22.81 | 3,200 | — | — |
| 2014-01-28 | $19.60 | $22.75 | 17,800 | — | — |
| 2014-01-27 | $19.75 | $22.92 | 22,000 | — | — |
| 2014-01-24 | $19.92 | $23.11 | 37,800 | — | — |
| 2014-01-23 | $20.03 | $23.25 | 55,600 | — | — |
| 2014-01-22 | $19.33 | $22.44 | 18,200 | — | — |
| 2014-01-21 | $19.18 | $22.27 | 12,000 | — | — |
| 2014-01-17 | $19.00 | $22.05 | 24,600 | — | — |
| 2014-01-16 | $18.92 | $21.97 | 29,400 | — | — |
| 2014-01-15 | $18.91 | $21.94 | 8,800 | — | — |
| 2014-01-14 | $18.90 | $21.93 | 12,000 | — | — |
| 2014-01-13 | $18.90 | $21.94 | 5,400 | — | — |
| 2014-01-10 | $18.83 | $21.85 | 1,000 | — | — |
| 2014-01-09 | $18.86 | $21.88 | 1,400 | — | — |
| 2014-01-08 | $18.83 | $21.85 | 14,600 | — | — |
| 2014-01-07 | $18.92 | $21.96 | 24,000 | — | — |
| 2014-01-06 | $18.74 | $21.75 | 11,000 | — | — |
| 2014-01-03 | $18.92 | $21.97 | 15,000 | — | — |
| 2014-01-02 | $18.81 | $21.83 | 21,400 | — | — |