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
- 2008-10-08 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 | $22.94 | $23.01 | 1,700 | — | — |
| 2014-12-30 | $23.14 | $23.21 | 2,700 | — | — |
| 2014-12-29 | $23.07 | $23.14 | 9,800 | — | — |
| 2014-12-26 | $23.00 | $23.07 | 1,200 | — | — |
| 2014-12-24 | $23.02 | $23.09 | 0 | — | — |
| 2014-12-23 | $23.02 | $23.09 | 5,700 | — | — |
| 2014-12-22 | $23.12 | $23.19 | 7,700 | — | — |
| 2014-12-19 | $23.06 | $23.13 | 7,500 | — | — |
| 2014-12-18 | $23.09 | $23.16 | 7,600 | — | — |
| 2014-12-17 | $23.05 | $23.12 | 7,900 | — | — |
| 2014-12-16 | $22.97 | $23.04 | 1,700 | — | — |
| 2014-12-15 | $22.88 | $22.95 | 5,500 | — | — |
| 2014-12-12 | $22.83 | $22.90 | 5,300 | — | — |
| 2014-12-11 | $23.00 | $23.07 | 3,700 | — | — |
| 2014-12-10 | $22.91 | $22.98 | 3,000 | — | — |
| 2014-12-09 | $23.02 | $23.09 | 7,400 | — | — |
| 2014-12-08 | $23.01 | $23.08 | 9,500 | — | — |
| 2014-12-05 | $23.09 | $23.16 | 4,100 | — | — |
| 2014-12-04 | $23.08 | $23.15 | 10,400 | — | — |
| 2014-12-03 | $22.98 | $22.98 | 2,500 | — | — |
| 2014-12-02 | $22.83 | $22.83 | 9,500 | — | — |
| 2014-12-01 | $22.74 | $22.74 | 9,500 | — | — |
| 2014-11-28 | $22.65 | $22.65 | 6,300 | — | — |
| 2014-11-26 | $23.15 | $23.15 | 7,700 | — | — |
| 2014-11-25 | $23.10 | $23.10 | 1,100 | — | — |
| 2014-11-24 | $23.20 | $23.20 | 7,800 | — | — |
| 2014-11-21 | $22.70 | $22.70 | 228,100 | — | — |
| 2014-11-20 | $22.50 | $22.50 | 6,000 | — | — |
| 2014-11-19 | $22.58 | $22.58 | 6,500 | — | — |
| 2014-11-18 | $22.71 | $22.71 | 8,600 | — | — |
| 2014-11-17 | $22.36 | $22.36 | 6,400 | — | — |
| 2014-11-14 | $22.75 | $22.75 | 2,800 | — | — |
| 2014-11-13 | $22.71 | $22.71 | 8,000 | — | — |
| 2014-11-12 | $22.84 | $22.84 | 36,100 | — | — |
| 2014-11-11 | $22.96 | $22.96 | 9,200 | — | — |
| 2014-11-10 | $22.83 | $22.83 | 11,600 | — | — |
| 2014-11-07 | $23.08 | $23.08 | 5,400 | — | — |
| 2014-11-06 | $22.89 | $22.89 | 6,400 | — | — |
| 2014-11-05 | $23.19 | $23.19 | 2,100 | — | — |
| 2014-11-04 | $23.09 | $23.09 | 5,900 | — | — |
| 2014-11-03 | $23.03 | $23.03 | 16,700 | — | — |
| 2014-10-31 | $22.79 | $22.79 | 5,200 | — | — |
| 2014-10-30 | $22.85 | $22.85 | 6,700 | — | — |
| 2014-10-29 | $22.76 | $22.76 | 3,700 | — | — |
| 2014-10-28 | $22.86 | $22.86 | 6,200 | — | — |
| 2014-10-27 | $22.87 | $22.87 | 6,200 | — | — |
| 2014-10-24 | $22.89 | $22.89 | 2,500 | — | — |
| 2014-10-23 | $22.89 | $22.89 | 9,600 | — | — |
| 2014-10-22 | $22.78 | $22.78 | 1,900 | — | — |
| 2014-10-21 | $22.78 | $22.78 | 8,700 | — | — |
| 2014-10-20 | $22.69 | $22.69 | 7,500 | — | — |
| 2014-10-17 | $22.64 | $22.64 | 8,400 | — | — |
| 2014-10-16 | $22.67 | $22.67 | 8,700 | — | — |
| 2014-10-15 | $22.43 | $22.43 | 4,500 | — | — |
| 2014-10-14 | $22.75 | $22.75 | 20,800 | — | — |
| 2014-10-13 | $22.44 | $22.44 | 12,900 | — | — |
| 2014-10-10 | $22.51 | $22.51 | 4,300 | — | — |
| 2014-10-09 | $22.88 | $22.88 | 7,600 | — | — |
| 2014-10-08 | $22.89 | $22.89 | 7,300 | — | — |
| 2014-10-07 | $23.04 | $23.04 | 9,800 | — | — |
| 2014-10-06 | $23.02 | $23.02 | 3,000 | — | — |
| 2014-10-03 | $23.08 | $23.08 | 41,300 | — | — |
| 2014-10-02 | $22.74 | $22.74 | 8,200 | — | — |
| 2014-10-01 | $22.73 | $22.73 | 13,200 | — | — |
| 2014-09-30 | $22.71 | $22.71 | 11,100 | — | — |
| 2014-09-29 | $22.60 | $22.60 | 10,600 | — | — |
| 2014-09-26 | $22.51 | $22.51 | 19,100 | — | — |
| 2014-09-25 | $22.53 | $22.53 | 4,200 | — | — |
| 2014-09-24 | $22.66 | $22.66 | 7,800 | — | — |
| 2014-09-23 | $22.62 | $22.62 | 86,700 | — | — |
| 2014-09-22 | $22.65 | $22.65 | 14,900 | — | — |
| 2014-09-19 | $22.65 | $22.65 | 15,300 | — | — |
| 2014-09-18 | $22.52 | $22.52 | 37,100 | — | — |
| 2014-09-17 | $22.40 | $22.40 | 14,200 | — | — |
| 2014-09-16 | $22.31 | $22.31 | 8,300 | — | — |
| 2014-09-15 | $22.20 | $22.20 | 11,000 | — | — |
| 2014-09-12 | $22.32 | $22.32 | 14,800 | — | — |
| 2014-09-11 | $22.17 | $22.17 | 5,700 | — | — |
| 2014-09-10 | $21.99 | $21.99 | 16,800 | — | — |
| 2014-09-09 | $22.14 | $22.14 | 17,800 | — | — |
| 2014-09-08 | $22.00 | $22.00 | 14,800 | — | — |
| 2014-09-05 | $21.84 | $21.84 | 5,800 | — | — |
| 2014-09-04 | $22.00 | $22.00 | 2,900 | — | — |
| 2014-09-03 | $22.06 | $22.06 | 10,400 | — | — |
| 2014-09-02 | $22.20 | $22.20 | 16,000 | — | — |
| 2014-08-29 | $22.34 | $22.34 | 14,700 | — | — |
| 2014-08-28 | $22.08 | $22.08 | 8,600 | — | — |
| 2014-08-27 | $21.71 | $21.71 | 16,000 | — | — |
| 2014-08-26 | $21.77 | $21.77 | 12,900 | — | — |
| 2014-08-25 | $21.87 | $21.87 | 7,000 | — | — |
| 2014-08-22 | $21.85 | $21.85 | 3,800 | — | — |
| 2014-08-21 | $21.75 | $21.75 | 15,800 | — | — |
| 2014-08-20 | $21.65 | $21.65 | 9,600 | — | — |
| 2014-08-19 | $21.94 | $21.94 | 8,800 | — | — |
| 2014-08-18 | $21.93 | $21.93 | 7,200 | — | — |
| 2014-08-15 | $21.71 | $21.71 | 6,600 | — | — |
| 2014-08-14 | $21.94 | $21.94 | 11,500 | — | — |
| 2014-08-13 | $21.74 | $21.74 | 8,800 | — | — |
| 2014-08-12 | $21.83 | $21.83 | 7,600 | — | — |
| 2014-08-11 | $21.79 | $21.79 | 7,100 | — | — |
| 2014-08-08 | $21.82 | $21.82 | 16,300 | — | — |
| 2014-08-07 | $21.65 | $21.65 | 3,000 | — | — |
| 2014-08-06 | $21.93 | $21.93 | 13,800 | — | — |
| 2014-08-05 | $21.82 | $21.82 | 8,300 | — | — |
| 2014-08-04 | $21.80 | $21.80 | 16,900 | — | — |
| 2014-08-01 | $22.30 | $22.30 | 12,100 | — | — |
| 2014-07-31 | $21.92 | $21.92 | 8,300 | — | — |
| 2014-07-30 | $22.30 | $22.30 | 8,500 | — | — |
| 2014-07-29 | $22.36 | $22.36 | 10,000 | — | — |
| 2014-07-28 | $22.38 | $22.38 | 12,700 | — | — |
| 2014-07-25 | $22.23 | $22.23 | 5,100 | — | — |
| 2014-07-24 | $22.35 | $22.35 | 7,300 | — | — |
| 2014-07-23 | $22.18 | $22.18 | 10,100 | — | — |
| 2014-07-22 | $22.40 | $22.40 | 12,400 | — | — |
| 2014-07-21 | $22.32 | $22.32 | 7,700 | — | — |
| 2014-07-18 | $22.45 | $22.45 | 9,300 | — | — |
| 2014-07-17 | $22.06 | $22.06 | 7,100 | — | — |
| 2014-07-16 | $22.15 | $22.15 | 3,700 | — | — |
| 2014-07-15 | $22.02 | $22.02 | 4,000 | — | — |
| 2014-07-14 | $21.91 | $21.91 | 12,000 | — | — |
| 2014-07-11 | $22.17 | $22.17 | 3,800 | — | — |
| 2014-07-10 | $22.02 | $22.02 | 13,900 | — | — |
| 2014-07-09 | $22.02 | $22.02 | 8,600 | — | — |
| 2014-07-08 | $22.06 | $22.06 | 13,600 | — | — |
| 2014-07-07 | $22.25 | $22.25 | 8,900 | — | — |
| 2014-07-03 | $22.24 | $22.24 | 6,900 | — | — |
| 2014-07-02 | $22.10 | $22.10 | 32,400 | — | — |
| 2014-07-01 | $22.30 | $22.30 | 38,800 | — | — |
| 2014-06-30 | $22.02 | $22.02 | 41,300 | — | — |
| 2014-06-27 | $21.01 | $21.01 | 847,000 | — | — |
| 2014-06-26 | $20.34 | $20.34 | 16,800 | — | — |
| 2014-06-25 | $20.34 | $20.34 | 29,300 | — | — |
| 2014-06-24 | $20.26 | $20.26 | 51,600 | — | — |
| 2014-06-23 | $20.29 | $20.29 | 36,300 | — | — |
| 2014-06-20 | $20.27 | $20.27 | 67,400 | — | — |
| 2014-06-19 | $20.19 | $20.19 | 23,400 | — | — |
| 2014-06-18 | $20.18 | $20.18 | 12,100 | — | — |
| 2014-06-17 | $20.25 | $20.25 | 15,500 | — | — |
| 2014-06-16 | $19.99 | $19.99 | 13,700 | — | — |
| 2014-06-13 | $20.06 | $20.06 | 14,000 | — | — |
| 2014-06-12 | $20.07 | $20.07 | 15,600 | — | — |
| 2014-06-11 | $20.21 | $20.21 | 11,300 | — | — |
| 2014-06-10 | $20.50 | $20.50 | 12,500 | — | — |
| 2014-06-09 | $20.69 | $20.69 | 11,100 | — | — |
| 2014-06-06 | $20.67 | $20.67 | 25,900 | — | — |
| 2014-06-05 | $20.70 | $20.70 | 14,800 | — | — |
| 2014-06-04 | $20.27 | $20.27 | 12,000 | — | — |
| 2014-06-03 | $20.14 | $20.14 | 27,400 | — | — |
| 2014-06-02 | $20.35 | $20.35 | 13,800 | — | — |
| 2014-05-30 | $20.65 | $20.65 | 11,800 | — | — |
| 2014-05-29 | $20.92 | $20.92 | 11,000 | — | — |
| 2014-05-28 | $20.80 | $20.80 | 13,300 | — | — |
| 2014-05-27 | $20.69 | $20.69 | 8,600 | — | — |
| 2014-05-23 | $20.75 | $20.75 | 16,100 | — | — |
| 2014-05-22 | $20.42 | $20.42 | 11,500 | — | — |
| 2014-05-21 | $20.37 | $20.37 | 26,900 | — | — |
| 2014-05-20 | $20.40 | $20.40 | 25,000 | — | — |
| 2014-05-19 | $20.66 | $20.66 | 12,200 | — | — |
| 2014-05-16 | $20.85 | $20.85 | 10,100 | — | — |
| 2014-05-15 | $20.31 | $20.31 | 25,600 | — | — |
| 2014-05-14 | $20.29 | $20.29 | 16,300 | — | — |
| 2014-05-13 | $21.11 | $21.11 | 23,100 | — | — |
| 2014-05-12 | $21.24 | $21.24 | 15,000 | — | — |
| 2014-05-09 | $20.41 | $20.41 | 19,700 | — | — |
| 2014-05-08 | $20.13 | $20.13 | 11,300 | — | — |
| 2014-05-07 | $20.14 | $20.14 | 17,700 | — | — |
| 2014-05-06 | $20.22 | $20.22 | 25,300 | — | — |
| 2014-05-05 | $20.31 | $20.31 | 13,100 | — | — |
| 2014-05-02 | $20.45 | $20.45 | 10,600 | — | — |
| 2014-05-01 | $20.33 | $20.33 | 23,200 | — | — |
| 2014-04-30 | $20.25 | $20.25 | 13,500 | — | — |
| 2014-04-29 | $20.21 | $20.21 | 15,000 | — | — |
| 2014-04-28 | $20.03 | $20.03 | 15,800 | — | — |
| 2014-04-25 | $19.81 | $19.81 | 12,900 | — | — |
| 2014-04-24 | $20.25 | $20.25 | 9,700 | — | — |
| 2014-04-23 | $20.25 | $20.25 | 12,200 | — | — |
| 2014-04-22 | $20.25 | $20.25 | 15,200 | — | — |
| 2014-04-21 | $20.15 | $20.15 | 5,700 | — | — |
| 2014-04-17 | $20.05 | $20.05 | 16,600 | — | — |
| 2014-04-16 | $20.12 | $20.12 | 7,600 | — | — |
| 2014-04-15 | $20.10 | $20.10 | 17,200 | — | — |
| 2014-04-14 | $20.11 | $20.11 | 9,600 | — | — |
| 2014-04-11 | $20.11 | $20.11 | 12,200 | — | — |
| 2014-04-10 | $20.34 | $20.34 | 31,000 | — | — |
| 2014-04-09 | $20.81 | $20.81 | 26,500 | — | — |
| 2014-04-08 | $20.45 | $20.45 | 11,500 | — | — |
| 2014-04-07 | $20.30 | $20.30 | 21,700 | — | — |
| 2014-04-04 | $20.71 | $20.71 | 28,900 | — | — |
| 2014-04-03 | $20.88 | $20.88 | 33,400 | — | — |
| 2014-04-02 | $21.10 | $21.10 | 26,100 | — | — |
| 2014-04-01 | $21.06 | $21.06 | 39,000 | — | — |
| 2014-03-31 | $20.99 | $20.99 | 19,600 | — | — |
| 2014-03-28 | $21.16 | $21.16 | 22,400 | — | — |
| 2014-03-27 | $20.66 | $20.66 | 9,700 | — | — |
| 2014-03-26 | $20.91 | $20.91 | 22,700 | — | — |
| 2014-03-25 | $21.42 | $21.42 | 11,100 | — | — |
| 2014-03-24 | $21.23 | $21.23 | 5,500 | — | — |
| 2014-03-21 | $21.21 | $21.21 | 15,900 | — | — |
| 2014-03-20 | $21.16 | $21.16 | 10,600 | — | — |
| 2014-03-19 | $21.26 | $21.26 | 11,400 | — | — |
| 2014-03-18 | $20.88 | $20.88 | 4,600 | — | — |
| 2014-03-17 | $20.75 | $20.75 | 3,200 | — | — |
| 2014-03-14 | $20.65 | $20.65 | 1,700 | — | — |
| 2014-03-13 | $20.51 | $20.51 | 35,800 | — | — |
| 2014-03-12 | $20.39 | $20.39 | 4,100 | — | — |
| 2014-03-11 | $20.49 | $20.49 | 13,900 | — | — |
| 2014-03-10 | $20.48 | $20.48 | 8,200 | — | — |
| 2014-03-07 | $20.74 | $20.74 | 3,900 | — | — |
| 2014-03-06 | $20.45 | $20.45 | 8,100 | — | — |
| 2014-03-05 | $20.40 | $20.40 | 7,800 | — | — |
| 2014-03-04 | $20.82 | $20.82 | 23,700 | — | — |
| 2014-03-03 | $20.51 | $20.51 | 3,900 | — | — |
| 2014-02-28 | $20.79 | $20.79 | 14,500 | — | — |
| 2014-02-27 | $20.79 | $20.79 | 2,700 | — | — |
| 2014-02-26 | $20.72 | $20.72 | 2,800 | — | — |
| 2014-02-25 | $20.58 | $20.58 | 4,800 | — | — |
| 2014-02-24 | $20.63 | $20.63 | 8,100 | — | — |
| 2014-02-21 | $20.61 | $20.61 | 11,900 | — | — |
| 2014-02-20 | $20.61 | $20.61 | 7,100 | — | — |
| 2014-02-19 | $20.59 | $20.59 | 21,000 | — | — |
| 2014-02-18 | $21.58 | $21.58 | 7,800 | — | — |
| 2014-02-14 | $20.17 | $20.17 | 4,200 | — | — |
| 2014-02-13 | $21.22 | $21.22 | 8,900 | — | — |
| 2014-02-12 | $20.04 | $20.04 | 20,700 | — | — |
| 2014-02-11 | $19.51 | $19.51 | 7,700 | — | — |
| 2014-02-10 | $19.29 | $19.29 | 5,000 | — | — |
| 2014-02-07 | $19.31 | $19.31 | 9,600 | — | — |
| 2014-02-06 | $19.41 | $19.41 | 10,100 | — | — |
| 2014-02-05 | $19.48 | $19.48 | 5,900 | — | — |
| 2014-02-04 | $19.83 | $19.83 | 14,300 | — | — |
| 2014-02-03 | $19.81 | $19.81 | 22,500 | — | — |
| 2014-01-31 | $20.15 | $20.15 | 12,000 | — | — |
| 2014-01-30 | $21.40 | $21.40 | 10,400 | — | — |
| 2014-01-29 | $21.25 | $21.25 | 7,900 | — | — |
| 2014-01-28 | $22.00 | $22.00 | 10,200 | — | — |
| 2014-01-27 | $22.00 | $22.00 | 6,200 | — | — |
| 2014-01-24 | $21.50 | $21.50 | 4,100 | — | — |
| 2014-01-23 | $21.36 | $21.36 | 2,600 | — | — |
| 2014-01-22 | $21.43 | $21.43 | 5,800 | — | — |
| 2014-01-21 | $21.36 | $21.36 | 5,100 | — | — |
| 2014-01-17 | $20.92 | $20.92 | 6,100 | — | — |
| 2014-01-16 | $20.66 | $20.66 | 2,600 | — | — |
| 2014-01-15 | $20.92 | $20.92 | 11,400 | — | — |
| 2014-01-14 | $20.30 | $20.30 | 12,200 | — | — |
| 2014-01-13 | $20.59 | $20.59 | 14,100 | — | — |
| 2014-01-10 | $20.95 | $20.95 | 4,000 | — | — |
| 2014-01-09 | $20.06 | $20.06 | 35,000 | — | — |
| 2014-01-08 | $18.88 | $18.88 | 5,900 | — | — |
| 2014-01-07 | $19.11 | $19.11 | 3,800 | — | — |
| 2014-01-06 | $18.91 | $18.91 | 11,200 | — | — |
| 2014-01-03 | $18.81 | $18.81 | 5,900 | — | — |
| 2014-01-02 | $18.72 | $18.72 | 6,200 | — | — |