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
- 1989-06-20 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 | $22.75 | $51.45 | 106,500 | — | — |
| 2014-12-30 | $23.21 | $52.49 | 35,300 | — | — |
| 2014-12-29 | $23.23 | $52.53 | 56,200 | — | — |
| 2014-12-26 | $22.94 | $51.88 | 23,900 | — | — |
| 2014-12-24 | $22.96 | $51.92 | 36,000 | — | — |
| 2014-12-23 | $23.10 | $52.24 | 57,200 | — | — |
| 2014-12-22 | $22.86 | $51.70 | 34,900 | — | — |
| 2014-12-19 | $22.58 | $51.06 | 214,400 | — | — |
| 2014-12-18 | $22.81 | $51.58 | 82,600 | — | — |
| 2014-12-17 | $22.49 | $50.86 | 103,800 | — | — |
| 2014-12-16 | $21.84 | $49.39 | 71,900 | — | — |
| 2014-12-15 | $21.75 | $49.19 | 85,700 | — | — |
| 2014-12-12 | $21.77 | $49.23 | 68,800 | — | — |
| 2014-12-11 | $22.09 | $49.95 | 56,300 | — | — |
| 2014-12-10 | $21.69 | $49.05 | 66,900 | — | — |
| 2014-12-09 | $22.49 | $50.86 | 75,400 | — | — |
| 2014-12-08 | $21.92 | $49.57 | 42,500 | — | — |
| 2014-12-05 | $22.15 | $50.09 | 78,100 | — | — |
| 2014-12-04 | $21.80 | $49.30 | 59,300 | — | — |
| 2014-12-03 | $21.88 | $49.48 | 59,200 | — | — |
| 2014-12-02 | $21.72 | $48.94 | 59,700 | — | — |
| 2014-12-01 | $21.35 | $48.10 | 91,200 | — | — |
| 2014-11-28 | $21.45 | $48.33 | 48,600 | — | — |
| 2014-11-26 | $21.92 | $49.39 | 71,700 | — | — |
| 2014-11-25 | $21.97 | $49.50 | 41,100 | — | — |
| 2014-11-24 | $22.00 | $49.57 | 54,200 | — | — |
| 2014-11-21 | $21.55 | $48.55 | 64,800 | — | — |
| 2014-11-20 | $21.83 | $49.18 | 35,900 | — | — |
| 2014-11-19 | $21.66 | $48.80 | 59,600 | — | — |
| 2014-11-18 | $22.11 | $49.82 | 42,100 | — | — |
| 2014-11-17 | $22.06 | $49.70 | 46,300 | — | — |
| 2014-11-14 | $22.27 | $50.18 | 75,600 | — | — |
| 2014-11-13 | $22.15 | $49.91 | 35,200 | — | — |
| 2014-11-12 | $22.51 | $50.72 | 40,200 | — | — |
| 2014-11-11 | $22.30 | $50.24 | 52,500 | — | — |
| 2014-11-10 | $22.45 | $50.58 | 63,500 | — | — |
| 2014-11-07 | $22.22 | $50.06 | 55,300 | — | — |
| 2014-11-06 | $22.33 | $50.31 | 107,800 | — | — |
| 2014-11-05 | $22.34 | $50.33 | 91,200 | — | — |
| 2014-11-04 | $21.99 | $49.54 | 99,800 | — | — |
| 2014-11-03 | $22.47 | $50.63 | 86,600 | — | — |
| 2014-10-31 | $22.65 | $51.03 | 129,500 | — | — |
| 2014-10-30 | $22.14 | $49.88 | 109,300 | — | — |
| 2014-10-29 | $21.93 | $49.41 | 130,800 | — | — |
| 2014-10-28 | $21.97 | $49.50 | 170,100 | — | — |
| 2014-10-27 | $21.21 | $47.79 | 43,200 | — | — |
| 2014-10-24 | $21.06 | $47.45 | 70,500 | — | — |
| 2014-10-23 | $20.98 | $47.27 | 84,900 | — | — |
| 2014-10-22 | $20.83 | $46.93 | 70,400 | — | — |
| 2014-10-21 | $20.93 | $47.16 | 118,500 | — | — |
| 2014-10-20 | $20.66 | $46.55 | 83,600 | — | — |
| 2014-10-17 | $20.50 | $46.19 | 172,400 | — | — |
| 2014-10-16 | $20.74 | $46.73 | 99,600 | — | — |
| 2014-10-15 | $20.53 | $46.26 | 199,400 | — | — |
| 2014-10-14 | $20.74 | $46.73 | 104,500 | — | — |
| 2014-10-13 | $20.45 | $46.08 | 139,500 | — | — |
| 2014-10-10 | $20.18 | $45.47 | 105,500 | — | — |
| 2014-10-09 | $20.24 | $45.60 | 100,700 | — | — |
| 2014-10-08 | $20.79 | $46.84 | 221,600 | — | — |
| 2014-10-07 | $20.21 | $45.53 | 180,800 | — | — |
| 2014-10-06 | $20.43 | $46.03 | 79,300 | — | — |
| 2014-10-03 | $20.51 | $46.21 | 55,800 | — | — |
| 2014-10-02 | $20.37 | $45.89 | 64,700 | — | — |
| 2014-10-01 | $20.08 | $45.24 | 149,100 | — | — |
| 2014-09-30 | $20.21 | $45.53 | 237,400 | — | — |
| 2014-09-29 | $20.35 | $45.85 | 80,200 | — | — |
| 2014-09-26 | $20.47 | $46.12 | 91,800 | — | — |
| 2014-09-25 | $20.40 | $45.96 | 127,100 | — | — |
| 2014-09-24 | $20.56 | $46.32 | 104,400 | — | — |
| 2014-09-23 | $20.39 | $45.94 | 228,000 | — | — |
| 2014-09-22 | $20.31 | $45.76 | 145,900 | — | — |
| 2014-09-19 | $20.51 | $46.21 | 254,900 | — | — |
| 2014-09-18 | $20.39 | $45.94 | 72,300 | — | — |
| 2014-09-17 | $20.01 | $45.08 | 37,200 | — | — |
| 2014-09-16 | $20.09 | $45.26 | 74,500 | — | — |
| 2014-09-15 | $20.06 | $45.20 | 53,700 | — | — |
| 2014-09-12 | $20.25 | $45.62 | 58,500 | — | — |
| 2014-09-11 | $20.33 | $45.80 | 46,400 | — | — |
| 2014-09-10 | $20.17 | $45.44 | 54,200 | — | — |
| 2014-09-09 | $19.97 | $44.99 | 65,500 | — | — |
| 2014-09-08 | $20.20 | $45.51 | 27,700 | — | — |
| 2014-09-05 | $20.10 | $45.29 | 58,200 | — | — |
| 2014-09-04 | $20.12 | $45.33 | 53,500 | — | — |
| 2014-09-03 | $20.19 | $45.49 | 52,500 | — | — |
| 2014-09-02 | $20.59 | $46.21 | 66,200 | — | — |
| 2014-08-29 | $20.41 | $45.81 | 57,500 | — | — |
| 2014-08-28 | $20.20 | $45.34 | 76,000 | — | — |
| 2014-08-27 | $20.44 | $45.87 | 40,100 | — | — |
| 2014-08-26 | $20.41 | $45.81 | 64,900 | — | — |
| 2014-08-25 | $20.32 | $45.60 | 25,800 | — | — |
| 2014-08-22 | $20.27 | $45.49 | 38,500 | — | — |
| 2014-08-21 | $20.32 | $45.60 | 55,900 | — | — |
| 2014-08-20 | $19.93 | $44.73 | 149,000 | — | — |
| 2014-08-19 | $20.15 | $45.22 | 39,800 | — | — |
| 2014-08-18 | $20.18 | $45.29 | 72,400 | — | — |
| 2014-08-15 | $19.88 | $44.62 | 129,000 | — | — |
| 2014-08-14 | $20.14 | $45.20 | 49,300 | — | — |
| 2014-08-13 | $20.12 | $45.16 | 96,700 | — | — |
| 2014-08-12 | $19.89 | $44.64 | 71,300 | — | — |
| 2014-08-11 | $20.15 | $45.22 | 54,500 | — | — |
| 2014-08-08 | $20.09 | $45.09 | 77,800 | — | — |
| 2014-08-07 | $19.78 | $44.39 | 66,500 | — | — |
| 2014-08-06 | $19.99 | $44.86 | 96,800 | — | — |
| 2014-08-05 | $19.89 | $44.64 | 62,200 | — | — |
| 2014-08-04 | $19.93 | $44.73 | 73,900 | — | — |
| 2014-08-01 | $19.83 | $44.50 | 110,100 | — | — |
| 2014-07-31 | $19.93 | $44.73 | 215,600 | — | — |
| 2014-07-30 | $20.17 | $45.27 | 77,700 | — | — |
| 2014-07-29 | $19.98 | $44.84 | 36,400 | — | — |
| 2014-07-28 | $20.06 | $45.02 | 94,800 | — | — |
| 2014-07-25 | $19.99 | $44.86 | 91,000 | — | — |
| 2014-07-24 | $20.21 | $45.36 | 147,500 | — | — |
| 2014-07-23 | $20.32 | $45.60 | 55,500 | — | — |
| 2014-07-22 | $20.41 | $45.81 | 58,100 | — | — |
| 2014-07-21 | $20.38 | $45.74 | 78,600 | — | — |
| 2014-07-18 | $20.43 | $45.85 | 105,300 | — | — |
| 2014-07-17 | $20.12 | $45.16 | 90,000 | — | — |
| 2014-07-16 | $20.78 | $46.64 | 78,100 | — | — |
| 2014-07-15 | $21.19 | $47.56 | 78,000 | — | — |
| 2014-07-14 | $21.12 | $47.40 | 93,700 | — | — |
| 2014-07-11 | $20.93 | $46.97 | 56,500 | — | — |
| 2014-07-10 | $20.89 | $46.88 | 84,800 | — | — |
| 2014-07-09 | $21.27 | $47.74 | 71,100 | — | — |
| 2014-07-08 | $21.20 | $47.58 | 128,800 | — | — |
| 2014-07-07 | $21.59 | $48.45 | 49,600 | — | — |
| 2014-07-03 | $21.90 | $49.15 | 52,500 | — | — |
| 2014-07-02 | $21.50 | $48.25 | 79,000 | — | — |
| 2014-07-01 | $21.65 | $48.59 | 147,300 | — | — |
| 2014-06-30 | $21.14 | $47.44 | 93,900 | — | — |
| 2014-06-27 | $21.32 | $47.85 | 238,000 | — | — |
| 2014-06-26 | $21.17 | $47.51 | 88,700 | — | — |
| 2014-06-25 | $20.90 | $46.91 | 78,100 | — | — |
| 2014-06-24 | $20.65 | $46.35 | 185,500 | — | — |
| 2014-06-23 | $20.23 | $45.40 | 76,200 | — | — |
| 2014-06-20 | $20.37 | $45.72 | 167,900 | — | — |
| 2014-06-19 | $20.35 | $45.67 | 63,900 | — | — |
| 2014-06-18 | $20.44 | $45.87 | 74,000 | — | — |
| 2014-06-17 | $20.52 | $46.05 | 69,500 | — | — |
| 2014-06-16 | $20.09 | $45.09 | 54,300 | — | — |
| 2014-06-13 | $20.57 | $46.17 | 78,700 | — | — |
| 2014-06-12 | $20.70 | $46.46 | 57,900 | — | — |
| 2014-06-11 | $20.84 | $46.77 | 198,500 | — | — |
| 2014-06-10 | $21.07 | $47.29 | 79,100 | — | — |
| 2014-06-09 | $21.24 | $47.67 | 126,100 | — | — |
| 2014-06-06 | $20.54 | $46.10 | 173,100 | — | — |
| 2014-06-05 | $20.24 | $45.42 | 150,700 | — | — |
| 2014-06-04 | $19.92 | $44.71 | 147,900 | — | — |
| 2014-06-03 | $20.04 | $44.80 | 106,500 | — | — |
| 2014-06-02 | $19.84 | $44.35 | 100,000 | — | — |
| 2014-05-30 | $19.84 | $44.35 | 70,700 | — | — |
| 2014-05-29 | $20.14 | $45.02 | 30,600 | — | — |
| 2014-05-28 | $20.16 | $45.06 | 53,300 | — | — |
| 2014-05-27 | $20.48 | $45.78 | 165,000 | — | — |
| 2014-05-23 | $19.74 | $44.13 | 104,900 | — | — |
| 2014-05-22 | $19.50 | $43.59 | 97,900 | — | — |
| 2014-05-21 | $19.66 | $43.95 | 101,800 | — | — |
| 2014-05-20 | $19.96 | $44.62 | 132,400 | — | — |
| 2014-05-19 | $20.29 | $45.36 | 44,500 | — | — |
| 2014-05-16 | $19.88 | $44.44 | 75,800 | — | — |
| 2014-05-15 | $20.02 | $44.75 | 110,000 | — | — |
| 2014-05-14 | $20.18 | $45.11 | 116,400 | — | — |
| 2014-05-13 | $20.79 | $46.47 | 128,900 | — | — |
| 2014-05-12 | $21.23 | $47.46 | 210,000 | — | — |
| 2014-05-09 | $20.70 | $46.27 | 173,700 | — | — |
| 2014-05-08 | $20.69 | $46.25 | 127,100 | — | — |
| 2014-05-07 | $20.97 | $46.88 | 90,800 | — | — |
| 2014-05-06 | $20.65 | $46.16 | 200,700 | — | — |
| 2014-05-05 | $21.04 | $47.03 | 100,800 | — | — |
| 2014-05-02 | $21.17 | $47.32 | 64,900 | — | — |
| 2014-05-01 | $21.15 | $47.28 | 171,200 | — | — |
| 2014-04-30 | $21.22 | $47.43 | 111,200 | — | — |
| 2014-04-29 | $21.17 | $47.32 | 73,800 | — | — |
| 2014-04-28 | $21.22 | $47.43 | 95,400 | — | — |
| 2014-04-25 | $21.37 | $47.77 | 277,100 | — | — |
| 2014-04-24 | $21.00 | $46.94 | 63,800 | — | — |
| 2014-04-23 | $21.35 | $47.72 | 75,300 | — | — |
| 2014-04-22 | $21.42 | $47.88 | 210,700 | — | — |
| 2014-04-21 | $20.86 | $46.63 | 113,800 | — | — |
| 2014-04-17 | $20.86 | $46.63 | 74,900 | — | — |
| 2014-04-16 | $20.52 | $45.87 | 55,400 | — | — |
| 2014-04-15 | $20.66 | $46.18 | 48,400 | — | — |
| 2014-04-14 | $20.71 | $46.29 | 60,400 | — | — |
| 2014-04-11 | $20.70 | $46.27 | 68,700 | — | — |
| 2014-04-10 | $20.83 | $46.56 | 92,000 | — | — |
| 2014-04-09 | $21.75 | $48.62 | 83,900 | — | — |
| 2014-04-08 | $21.86 | $48.86 | 126,500 | — | — |
| 2014-04-07 | $21.95 | $49.07 | 79,900 | — | — |
| 2014-04-04 | $21.99 | $49.16 | 112,500 | — | — |
| 2014-04-03 | $22.69 | $50.72 | 65,300 | — | — |
| 2014-04-02 | $22.65 | $50.63 | 104,500 | — | — |
| 2014-04-01 | $22.36 | $49.98 | 125,300 | — | — |
| 2014-03-31 | $21.64 | $48.37 | 131,500 | — | — |
| 2014-03-28 | $21.29 | $47.59 | 55,700 | — | — |
| 2014-03-27 | $21.39 | $47.81 | 160,500 | — | — |
| 2014-03-26 | $21.52 | $48.10 | 87,700 | — | — |
| 2014-03-25 | $21.94 | $49.04 | 51,100 | — | — |
| 2014-03-24 | $21.82 | $48.78 | 77,600 | — | — |
| 2014-03-21 | $21.91 | $48.98 | 213,700 | — | — |
| 2014-03-20 | $22.20 | $49.62 | 53,100 | — | — |
| 2014-03-19 | $21.81 | $48.75 | 49,300 | — | — |
| 2014-03-18 | $21.90 | $48.95 | 70,500 | — | — |
| 2014-03-17 | $21.79 | $48.71 | 56,200 | — | — |
| 2014-03-14 | $21.78 | $48.69 | 53,300 | — | — |
| 2014-03-13 | $21.75 | $48.62 | 120,300 | — | — |
| 2014-03-12 | $22.01 | $49.20 | 61,500 | — | — |
| 2014-03-11 | $21.91 | $48.98 | 80,100 | — | — |
| 2014-03-10 | $22.26 | $49.76 | 88,000 | — | — |
| 2014-03-07 | $22.31 | $49.87 | 99,300 | — | — |
| 2014-03-06 | $22.09 | $49.38 | 52,000 | — | — |
| 2014-03-05 | $21.97 | $49.11 | 117,600 | — | — |
| 2014-03-04 | $22.04 | $49.16 | 193,800 | — | — |
| 2014-03-03 | $21.35 | $47.62 | 115,000 | — | — |
| 2014-02-28 | $21.42 | $47.77 | 157,000 | — | — |
| 2014-02-27 | $21.14 | $47.15 | 76,100 | — | — |
| 2014-02-26 | $20.99 | $46.81 | 77,800 | — | — |
| 2014-02-25 | $20.75 | $46.28 | 79,700 | — | — |
| 2014-02-24 | $20.93 | $46.68 | 88,700 | — | — |
| 2014-02-21 | $20.45 | $45.61 | 94,100 | — | — |
| 2014-02-20 | $20.29 | $45.25 | 69,200 | — | — |
| 2014-02-19 | $20.23 | $45.12 | 86,700 | — | — |
| 2014-02-18 | $20.88 | $46.57 | 59,500 | — | — |
| 2014-02-14 | $20.47 | $45.65 | 39,100 | — | — |
| 2014-02-13 | $20.51 | $45.74 | 55,900 | — | — |
| 2014-02-12 | $20.33 | $45.34 | 61,300 | — | — |
| 2014-02-11 | $20.36 | $45.41 | 51,600 | — | — |
| 2014-02-10 | $19.95 | $44.49 | 79,600 | — | — |
| 2014-02-07 | $20.19 | $45.03 | 76,200 | — | — |
| 2014-02-06 | $20.46 | $45.63 | 65,700 | — | — |
| 2014-02-05 | $20.33 | $45.34 | 77,600 | — | — |
| 2014-02-04 | $20.60 | $45.94 | 89,300 | — | — |
| 2014-02-03 | $20.50 | $45.72 | 142,200 | — | — |
| 2014-01-31 | $21.09 | $47.04 | 188,500 | — | — |
| 2014-01-30 | $21.28 | $47.46 | 122,800 | — | — |
| 2014-01-29 | $21.04 | $46.93 | 139,400 | — | — |
| 2014-01-28 | $20.77 | $46.32 | 118,000 | — | — |
| 2014-01-27 | $20.90 | $46.61 | 129,100 | — | — |
| 2014-01-24 | $20.97 | $46.77 | 113,300 | — | — |
| 2014-01-23 | $21.36 | $47.64 | 156,400 | — | — |
| 2014-01-22 | $21.72 | $48.44 | 342,900 | — | — |
| 2014-01-21 | $21.11 | $47.08 | 86,900 | — | — |
| 2014-01-17 | $20.71 | $46.19 | 260,600 | — | — |
| 2014-01-16 | $20.48 | $45.68 | 127,600 | — | — |
| 2014-01-15 | $20.77 | $46.32 | 87,900 | — | — |
| 2014-01-14 | $20.63 | $46.01 | 105,300 | — | — |
| 2014-01-13 | $20.60 | $45.94 | 148,700 | — | — |
| 2014-01-10 | $21.00 | $46.84 | 71,300 | — | — |
| 2014-01-09 | $21.20 | $47.28 | 70,500 | — | — |
| 2014-01-08 | $21.26 | $47.42 | 103,600 | — | — |
| 2014-01-07 | $21.52 | $48.00 | 132,100 | — | — |
| 2014-01-06 | $21.34 | $47.59 | 154,200 | — | — |
| 2014-01-03 | $22.17 | $49.45 | 89,500 | — | — |
| 2014-01-02 | $22.04 | $49.16 | 165,000 | — | — |