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
- 1994-04-06 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 | $21.81 | $24.35 | 94,500 | — | — |
| 2014-12-30 | $21.99 | $24.55 | 49,200 | — | — |
| 2014-12-29 | $21.98 | $24.54 | 73,400 | — | — |
| 2014-12-26 | $21.80 | $24.26 | 38,500 | — | — |
| 2014-12-24 | $21.70 | $24.15 | 24,300 | — | — |
| 2014-12-23 | $21.77 | $24.23 | 90,800 | — | — |
| 2014-12-22 | $21.67 | $24.12 | 92,500 | — | — |
| 2014-12-19 | $21.46 | $23.88 | 413,500 | — | — |
| 2014-12-18 | $21.59 | $24.03 | 106,700 | — | — |
| 2014-12-17 | $21.31 | $23.72 | 126,600 | — | — |
| 2014-12-16 | $20.60 | $22.93 | 177,200 | — | — |
| 2014-12-15 | $20.63 | $22.96 | 126,000 | — | — |
| 2014-12-12 | $21.10 | $23.48 | 94,200 | — | — |
| 2014-12-11 | $21.28 | $23.68 | 101,400 | — | — |
| 2014-12-10 | $21.14 | $23.53 | 122,500 | — | — |
| 2014-12-09 | $21.86 | $24.33 | 214,300 | — | — |
| 2014-12-08 | $21.24 | $23.64 | 145,500 | — | — |
| 2014-12-05 | $21.48 | $23.91 | 196,400 | — | — |
| 2014-12-04 | $20.77 | $23.12 | 135,500 | — | — |
| 2014-12-03 | $20.76 | $23.10 | 138,900 | — | — |
| 2014-12-02 | $20.15 | $22.43 | 115,300 | — | — |
| 2014-12-01 | $19.45 | $21.65 | 239,600 | — | — |
| 2014-11-28 | $20.10 | $22.37 | 84,000 | — | — |
| 2014-11-26 | $20.69 | $23.03 | 141,500 | — | — |
| 2014-11-25 | $20.65 | $22.98 | 67,200 | — | — |
| 2014-11-24 | $20.68 | $23.01 | 64,700 | — | — |
| 2014-11-21 | $20.31 | $22.60 | 176,700 | — | — |
| 2014-11-20 | $20.66 | $22.99 | 138,200 | — | — |
| 2014-11-19 | $20.29 | $22.58 | 88,700 | — | — |
| 2014-11-18 | $20.76 | $23.10 | 182,800 | — | — |
| 2014-11-17 | $21.00 | $23.37 | 73,100 | — | — |
| 2014-11-14 | $21.56 | $23.99 | 133,800 | — | — |
| 2014-11-13 | $21.72 | $24.17 | 120,700 | — | — |
| 2014-11-12 | $22.33 | $24.85 | 181,100 | — | — |
| 2014-11-11 | $21.63 | $24.07 | 138,400 | — | — |
| 2014-11-10 | $21.97 | $24.45 | 163,000 | — | — |
| 2014-11-07 | $22.00 | $24.48 | 167,300 | — | — |
| 2014-11-06 | $21.67 | $24.12 | 100,700 | — | — |
| 2014-11-05 | $21.47 | $23.89 | 64,700 | — | — |
| 2014-11-04 | $21.34 | $23.75 | 127,600 | — | — |
| 2014-11-03 | $21.32 | $23.73 | 100,100 | — | — |
| 2014-10-31 | $21.45 | $23.87 | 182,300 | — | — |
| 2014-10-30 | $20.88 | $23.24 | 94,700 | — | — |
| 2014-10-29 | $20.94 | $23.30 | 103,100 | — | — |
| 2014-10-28 | $20.63 | $22.96 | 220,000 | — | — |
| 2014-10-27 | $19.74 | $21.97 | 143,400 | — | — |
| 2014-10-24 | $19.79 | $22.02 | 67,500 | — | — |
| 2014-10-23 | $19.84 | $22.08 | 142,700 | — | — |
| 2014-10-22 | $19.75 | $21.98 | 89,100 | — | — |
| 2014-10-21 | $20.21 | $22.49 | 133,400 | — | — |
| 2014-10-20 | $19.93 | $22.18 | 50,100 | — | — |
| 2014-10-17 | $19.88 | $22.12 | 171,300 | — | — |
| 2014-10-16 | $20.23 | $22.51 | 143,200 | — | — |
| 2014-10-15 | $19.90 | $22.15 | 244,100 | — | — |
| 2014-10-14 | $20.54 | $22.86 | 190,700 | — | — |
| 2014-10-13 | $20.10 | $22.37 | 169,800 | — | — |
| 2014-10-10 | $19.54 | $21.75 | 217,000 | — | — |
| 2014-10-09 | $19.42 | $21.61 | 188,200 | — | — |
| 2014-10-08 | $20.20 | $22.48 | 216,400 | — | — |
| 2014-10-07 | $19.78 | $22.01 | 176,900 | — | — |
| 2014-10-06 | $19.87 | $22.11 | 98,500 | — | — |
| 2014-10-03 | $20.14 | $22.41 | 87,300 | — | — |
| 2014-10-02 | $19.96 | $22.21 | 75,800 | — | — |
| 2014-10-01 | $19.80 | $22.04 | 174,200 | — | — |
| 2014-09-30 | $20.16 | $22.44 | 264,500 | — | — |
| 2014-09-29 | $20.32 | $22.61 | 193,300 | — | — |
| 2014-09-26 | $20.27 | $22.56 | 187,700 | — | — |
| 2014-09-25 | $20.21 | $22.49 | 200,700 | — | — |
| 2014-09-24 | $20.26 | $22.55 | 118,400 | — | — |
| 2014-09-23 | $20.19 | $22.39 | 229,900 | — | — |
| 2014-09-22 | $20.15 | $22.35 | 107,000 | — | — |
| 2014-09-19 | $20.34 | $22.56 | 920,200 | — | — |
| 2014-09-18 | $20.56 | $22.80 | 129,800 | — | — |
| 2014-09-17 | $20.23 | $22.44 | 110,900 | — | — |
| 2014-09-16 | $20.13 | $22.33 | 161,400 | — | — |
| 2014-09-15 | $20.36 | $22.58 | 138,700 | — | — |
| 2014-09-12 | $20.70 | $22.96 | 124,900 | — | — |
| 2014-09-11 | $20.56 | $22.80 | 113,800 | — | — |
| 2014-09-10 | $20.36 | $22.58 | 78,400 | — | — |
| 2014-09-09 | $20.14 | $22.34 | 169,900 | — | — |
| 2014-09-08 | $20.49 | $22.72 | 130,400 | — | — |
| 2014-09-05 | $20.39 | $22.61 | 171,600 | — | — |
| 2014-09-04 | $20.46 | $22.69 | 116,900 | — | — |
| 2014-09-03 | $20.64 | $22.89 | 164,000 | — | — |
| 2014-09-02 | $20.75 | $23.01 | 109,200 | — | — |
| 2014-08-29 | $20.55 | $22.79 | 170,200 | — | — |
| 2014-08-28 | $20.72 | $22.98 | 107,100 | — | — |
| 2014-08-27 | $21.33 | $23.66 | 122,500 | — | — |
| 2014-08-26 | $21.30 | $23.62 | 92,700 | — | — |
| 2014-08-25 | $21.19 | $23.50 | 86,200 | — | — |
| 2014-08-22 | $21.15 | $23.46 | 54,900 | — | — |
| 2014-08-21 | $20.94 | $23.22 | 56,300 | — | — |
| 2014-08-20 | $20.46 | $22.69 | 73,400 | — | — |
| 2014-08-19 | $20.53 | $22.77 | 55,800 | — | — |
| 2014-08-18 | $20.67 | $22.92 | 73,900 | — | — |
| 2014-08-15 | $20.34 | $22.56 | 175,500 | — | — |
| 2014-08-14 | $20.67 | $22.92 | 106,700 | — | — |
| 2014-08-13 | $20.77 | $23.03 | 132,200 | — | — |
| 2014-08-12 | $20.48 | $22.71 | 137,600 | — | — |
| 2014-08-11 | $20.50 | $22.74 | 51,800 | — | — |
| 2014-08-08 | $20.51 | $22.75 | 104,400 | — | — |
| 2014-08-07 | $20.41 | $22.64 | 74,800 | — | — |
| 2014-08-06 | $20.57 | $22.81 | 77,000 | — | — |
| 2014-08-05 | $20.21 | $22.41 | 106,500 | — | — |
| 2014-08-04 | $20.33 | $22.55 | 138,400 | — | — |
| 2014-08-01 | $20.64 | $22.89 | 132,500 | — | — |
| 2014-07-31 | $21.12 | $23.42 | 166,200 | — | — |
| 2014-07-30 | $21.63 | $23.99 | 115,500 | — | — |
| 2014-07-29 | $21.26 | $23.58 | 62,800 | — | — |
| 2014-07-28 | $20.97 | $23.26 | 126,700 | — | — |
| 2014-07-25 | $20.97 | $23.26 | 77,400 | — | — |
| 2014-07-24 | $20.97 | $23.26 | 92,800 | — | — |
| 2014-07-23 | $20.80 | $23.07 | 152,500 | — | — |
| 2014-07-22 | $20.85 | $23.12 | 123,400 | — | — |
| 2014-07-21 | $20.90 | $23.18 | 175,700 | — | — |
| 2014-07-18 | $21.27 | $23.59 | 115,600 | — | — |
| 2014-07-17 | $21.12 | $23.42 | 114,500 | — | — |
| 2014-07-16 | $22.01 | $24.41 | 92,400 | — | — |
| 2014-07-15 | $22.36 | $24.80 | 103,000 | — | — |
| 2014-07-14 | $22.24 | $24.67 | 106,600 | — | — |
| 2014-07-11 | $22.28 | $24.71 | 114,700 | — | — |
| 2014-07-10 | $22.15 | $24.57 | 167,500 | — | — |
| 2014-07-09 | $22.46 | $24.91 | 212,400 | — | — |
| 2014-07-08 | $22.26 | $24.69 | 220,900 | — | — |
| 2014-07-07 | $22.38 | $24.82 | 172,200 | — | — |
| 2014-07-03 | $22.39 | $24.83 | 73,800 | — | — |
| 2014-07-02 | $22.02 | $24.42 | 118,500 | — | — |
| 2014-07-01 | $21.80 | $24.18 | 295,900 | — | — |
| 2014-06-30 | $21.08 | $23.38 | 166,600 | — | — |
| 2014-06-27 | $21.50 | $23.84 | 240,100 | — | — |
| 2014-06-26 | $21.38 | $23.71 | 111,700 | — | — |
| 2014-06-25 | $21.29 | $23.53 | 106,700 | — | — |
| 2014-06-24 | $21.12 | $23.35 | 88,900 | — | — |
| 2014-06-23 | $21.56 | $23.83 | 93,900 | — | — |
| 2014-06-20 | $21.86 | $24.16 | 367,400 | — | — |
| 2014-06-19 | $21.91 | $24.22 | 93,200 | — | — |
| 2014-06-18 | $22.08 | $24.41 | 157,600 | — | — |
| 2014-06-17 | $21.44 | $23.70 | 126,200 | — | — |
| 2014-06-16 | $21.34 | $23.59 | 71,800 | — | — |
| 2014-06-13 | $21.61 | $23.89 | 81,000 | — | — |
| 2014-06-12 | $21.84 | $24.14 | 70,500 | — | — |
| 2014-06-11 | $21.98 | $24.30 | 74,600 | — | — |
| 2014-06-10 | $22.34 | $24.69 | 81,600 | — | — |
| 2014-06-09 | $22.37 | $24.73 | 153,400 | — | — |
| 2014-06-06 | $22.27 | $24.62 | 102,900 | — | — |
| 2014-06-05 | $22.29 | $24.64 | 123,800 | — | — |
| 2014-06-04 | $21.64 | $23.92 | 57,500 | — | — |
| 2014-06-03 | $21.71 | $24.00 | 213,000 | — | — |
| 2014-06-02 | $21.70 | $23.99 | 110,000 | — | — |
| 2014-05-30 | $21.31 | $23.56 | 110,000 | — | — |
| 2014-05-29 | $21.40 | $23.66 | 71,900 | — | — |
| 2014-05-28 | $21.43 | $23.69 | 116,100 | — | — |
| 2014-05-27 | $21.86 | $24.16 | 205,100 | — | — |
| 2014-05-23 | $21.17 | $23.40 | 57,500 | — | — |
| 2014-05-22 | $20.95 | $23.16 | 83,300 | — | — |
| 2014-05-21 | $20.95 | $23.16 | 87,300 | — | — |
| 2014-05-20 | $20.95 | $23.16 | 211,400 | — | — |
| 2014-05-19 | $21.34 | $23.59 | 131,700 | — | — |
| 2014-05-16 | $21.06 | $23.28 | 216,200 | — | — |
| 2014-05-15 | $21.42 | $23.68 | 235,600 | — | — |
| 2014-05-14 | $21.62 | $23.90 | 167,900 | — | — |
| 2014-05-13 | $22.24 | $24.58 | 126,900 | — | — |
| 2014-05-12 | $22.60 | $24.98 | 232,300 | — | — |
| 2014-05-09 | $22.01 | $24.33 | 194,000 | — | — |
| 2014-05-08 | $21.71 | $24.00 | 231,300 | — | — |
| 2014-05-07 | $21.77 | $24.06 | 270,000 | — | — |
| 2014-05-06 | $21.27 | $23.51 | 193,700 | — | — |
| 2014-05-05 | $21.26 | $23.50 | 319,200 | — | — |
| 2014-05-02 | $21.31 | $23.56 | 158,700 | — | — |
| 2014-05-01 | $21.32 | $23.57 | 197,100 | — | — |
| 2014-04-30 | $21.27 | $23.51 | 195,500 | — | — |
| 2014-04-29 | $20.77 | $22.96 | 178,300 | — | — |
| 2014-04-28 | $21.09 | $23.31 | 164,400 | — | — |
| 2014-04-25 | $21.38 | $23.63 | 116,700 | — | — |
| 2014-04-24 | $21.74 | $24.03 | 139,000 | — | — |
| 2014-04-23 | $22.25 | $24.60 | 170,800 | — | — |
| 2014-04-22 | $22.52 | $24.89 | 99,500 | — | — |
| 2014-04-21 | $22.35 | $24.71 | 206,000 | — | — |
| 2014-04-17 | $22.65 | $25.04 | 291,300 | — | — |
| 2014-04-16 | $21.96 | $24.27 | 128,300 | — | — |
| 2014-04-15 | $22.18 | $24.52 | 161,000 | — | — |
| 2014-04-14 | $22.16 | $24.50 | 217,900 | — | — |
| 2014-04-11 | $22.24 | $24.58 | 161,400 | — | — |
| 2014-04-10 | $22.22 | $24.56 | 241,400 | — | — |
| 2014-04-09 | $23.18 | $25.62 | 147,700 | — | — |
| 2014-04-08 | $23.69 | $26.19 | 136,700 | — | — |
| 2014-04-07 | $23.78 | $26.29 | 273,100 | — | — |
| 2014-04-04 | $23.99 | $26.52 | 171,900 | — | — |
| 2014-04-03 | $24.51 | $27.09 | 167,800 | — | — |
| 2014-04-02 | $24.38 | $26.95 | 134,300 | — | — |
| 2014-04-01 | $24.17 | $26.72 | 194,100 | — | — |
| 2014-03-31 | $23.30 | $25.76 | 371,600 | — | — |
| 2014-03-28 | $23.04 | $25.47 | 208,200 | — | — |
| 2014-03-27 | $23.22 | $25.67 | 134,700 | — | — |
| 2014-03-26 | $23.59 | $26.08 | 156,700 | — | — |
| 2014-03-25 | $24.09 | $26.55 | 133,100 | — | — |
| 2014-03-24 | $24.20 | $26.67 | 155,600 | — | — |
| 2014-03-21 | $24.45 | $26.95 | 340,900 | — | — |
| 2014-03-20 | $24.74 | $27.27 | 217,500 | — | — |
| 2014-03-19 | $24.56 | $27.07 | 160,300 | — | — |
| 2014-03-18 | $24.62 | $27.14 | 193,700 | — | — |
| 2014-03-17 | $24.53 | $27.04 | 258,800 | — | — |
| 2014-03-14 | $24.41 | $26.90 | 279,900 | — | — |
| 2014-03-13 | $24.53 | $27.04 | 304,800 | — | — |
| 2014-03-12 | $24.87 | $27.41 | 193,100 | — | — |
| 2014-03-11 | $24.81 | $27.35 | 209,900 | — | — |
| 2014-03-10 | $24.69 | $27.21 | 253,300 | — | — |
| 2014-03-07 | $24.43 | $26.93 | 103,500 | — | — |
| 2014-03-06 | $24.14 | $26.61 | 270,900 | — | — |
| 2014-03-05 | $24.08 | $26.54 | 159,400 | — | — |
| 2014-03-04 | $24.01 | $26.46 | 308,100 | — | — |
| 2014-03-03 | $23.45 | $25.85 | 324,100 | — | — |
| 2014-02-28 | $23.43 | $25.82 | 269,600 | — | — |
| 2014-02-27 | $23.29 | $25.67 | 134,400 | — | — |
| 2014-02-26 | $23.02 | $25.37 | 347,200 | — | — |
| 2014-02-25 | $22.84 | $25.17 | 179,100 | — | — |
| 2014-02-24 | $22.90 | $25.24 | 296,400 | — | — |
| 2014-02-21 | $22.31 | $24.59 | 279,000 | — | — |
| 2014-02-20 | $21.86 | $24.09 | 187,800 | — | — |
| 2014-02-19 | $21.72 | $23.94 | 406,000 | — | — |
| 2014-02-18 | $22.10 | $24.36 | 183,600 | — | — |
| 2014-02-14 | $21.93 | $24.17 | 128,000 | — | — |
| 2014-02-13 | $21.70 | $23.92 | 157,900 | — | — |
| 2014-02-12 | $21.41 | $23.60 | 327,700 | — | — |
| 2014-02-11 | $21.42 | $23.61 | 153,500 | — | — |
| 2014-02-10 | $21.13 | $23.29 | 142,100 | — | — |
| 2014-02-07 | $21.24 | $23.41 | 114,700 | — | — |
| 2014-02-06 | $21.36 | $23.54 | 193,300 | — | — |
| 2014-02-05 | $20.90 | $23.04 | 192,000 | — | — |
| 2014-02-04 | $20.98 | $23.12 | 268,700 | — | — |
| 2014-02-03 | $20.47 | $22.56 | 319,500 | — | — |
| 2014-01-31 | $21.57 | $23.77 | 249,700 | — | — |
| 2014-01-30 | $21.87 | $24.10 | 264,300 | — | — |
| 2014-01-29 | $21.60 | $23.81 | 365,800 | — | — |
| 2014-01-28 | $22.23 | $24.50 | 296,600 | — | — |
| 2014-01-27 | $22.46 | $24.76 | 373,900 | — | — |
| 2014-01-24 | $21.15 | $23.31 | 209,300 | — | — |
| 2014-01-23 | $21.64 | $23.85 | 219,800 | — | — |
| 2014-01-22 | $22.11 | $24.37 | 217,900 | — | — |
| 2014-01-21 | $21.90 | $24.14 | 201,600 | — | — |
| 2014-01-17 | $21.66 | $23.87 | 213,200 | — | — |
| 2014-01-16 | $21.71 | $23.93 | 255,700 | — | — |
| 2014-01-15 | $21.88 | $24.12 | 135,500 | — | — |
| 2014-01-14 | $21.74 | $23.96 | 108,900 | — | — |
| 2014-01-13 | $21.56 | $23.76 | 219,600 | — | — |
| 2014-01-10 | $21.79 | $24.02 | 224,300 | — | — |
| 2014-01-09 | $21.78 | $24.01 | 254,500 | — | — |
| 2014-01-08 | $21.81 | $24.04 | 436,000 | — | — |
| 2014-01-07 | $21.85 | $24.08 | 150,900 | — | — |
| 2014-01-06 | $21.79 | $24.02 | 268,900 | — | — |
| 2014-01-03 | $22.17 | $24.44 | 289,300 | — | — |
| 2014-01-02 | $21.71 | $23.93 | 241,400 | — | — |