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
- 2009-07-01 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 | $21.00 | $29.53 | 19,900 | — | — |
| 2014-12-30 | $21.17 | $29.77 | 35,500 | — | — |
| 2014-12-29 | $21.04 | $29.59 | 95,300 | — | — |
| 2014-12-26 | $20.99 | $29.52 | 33,700 | — | — |
| 2014-12-24 | $21.09 | $29.66 | 29,000 | — | — |
| 2014-12-23 | $20.98 | $29.51 | 37,200 | — | — |
| 2014-12-22 | $20.56 | $28.91 | 19,500 | — | — |
| 2014-12-19 | $20.43 | $28.73 | 34,300 | — | — |
| 2014-12-18 | $20.56 | $28.91 | 52,100 | — | — |
| 2014-12-17 | $20.29 | $28.53 | 49,000 | — | — |
| 2014-12-16 | $20.48 | $28.66 | 35,200 | — | — |
| 2014-12-15 | $20.29 | $28.40 | 36,700 | — | — |
| 2014-12-12 | $20.40 | $28.55 | 48,300 | — | — |
| 2014-12-11 | $20.29 | $28.40 | 38,300 | — | — |
| 2014-12-10 | $20.32 | $28.44 | 26,000 | — | — |
| 2014-12-09 | $20.40 | $28.55 | 21,300 | — | — |
| 2014-12-08 | $20.28 | $28.38 | 20,900 | — | — |
| 2014-12-05 | $20.29 | $28.40 | 56,500 | — | — |
| 2014-12-04 | $20.56 | $28.77 | 37,100 | — | — |
| 2014-12-03 | $20.73 | $29.01 | 18,900 | — | — |
| 2014-12-02 | $20.81 | $29.12 | 18,600 | — | — |
| 2014-12-01 | $20.72 | $29.00 | 15,400 | — | — |
| 2014-11-28 | $20.87 | $29.21 | 18,300 | — | — |
| 2014-11-26 | $20.85 | $29.18 | 35,700 | — | — |
| 2014-11-25 | $20.85 | $29.18 | 56,500 | — | — |
| 2014-11-24 | $20.79 | $29.10 | 31,600 | — | — |
| 2014-11-21 | $20.91 | $29.26 | 46,800 | — | — |
| 2014-11-20 | $21.06 | $29.47 | 22,500 | — | — |
| 2014-11-19 | $20.51 | $28.70 | 22,700 | — | — |
| 2014-11-18 | $20.49 | $28.54 | 16,900 | — | — |
| 2014-11-17 | $20.45 | $28.48 | 24,900 | — | — |
| 2014-11-14 | $20.50 | $28.55 | 23,800 | — | — |
| 2014-11-13 | $20.42 | $28.44 | 39,800 | — | — |
| 2014-11-12 | $20.35 | $28.34 | 32,800 | — | — |
| 2014-11-11 | $20.37 | $28.37 | 28,400 | — | — |
| 2014-11-10 | $20.35 | $28.34 | 39,300 | — | — |
| 2014-11-07 | $20.58 | $28.66 | 17,300 | — | — |
| 2014-11-06 | $20.63 | $28.73 | 32,900 | — | — |
| 2014-11-05 | $20.92 | $29.13 | 40,900 | — | — |
| 2014-11-04 | $20.67 | $28.79 | 12,000 | — | — |
| 2014-11-03 | $20.64 | $28.74 | 20,700 | — | — |
| 2014-10-31 | $20.43 | $28.45 | 17,500 | — | — |
| 2014-10-30 | $20.31 | $28.28 | 22,800 | — | — |
| 2014-10-29 | $20.22 | $28.16 | 32,500 | — | — |
| 2014-10-28 | $20.31 | $28.28 | 30,700 | — | — |
| 2014-10-27 | $20.22 | $28.16 | 17,800 | — | — |
| 2014-10-24 | $20.32 | $28.30 | 43,100 | — | — |
| 2014-10-23 | $20.23 | $28.17 | 46,600 | — | — |
| 2014-10-22 | $20.27 | $28.23 | 33,500 | — | — |
| 2014-10-21 | $20.24 | $28.05 | 44,100 | — | — |
| 2014-10-20 | $20.19 | $27.98 | 37,000 | — | — |
| 2014-10-17 | $20.04 | $27.77 | 77,700 | — | — |
| 2014-10-16 | $20.19 | $27.98 | 55,900 | — | — |
| 2014-10-15 | $20.20 | $27.99 | 43,300 | — | — |
| 2014-10-14 | $20.10 | $27.85 | 18,800 | — | — |
| 2014-10-13 | $20.25 | $28.06 | 10,100 | — | — |
| 2014-10-10 | $20.17 | $27.95 | 28,300 | — | — |
| 2014-10-09 | $20.28 | $28.10 | 16,000 | — | — |
| 2014-10-08 | $20.28 | $28.10 | 25,400 | — | — |
| 2014-10-07 | $20.29 | $28.12 | 47,500 | — | — |
| 2014-10-06 | $20.30 | $28.13 | 27,400 | — | — |
| 2014-10-03 | $20.37 | $28.23 | 24,500 | — | — |
| 2014-10-02 | $20.19 | $27.98 | 20,300 | — | — |
| 2014-10-01 | $20.42 | $28.30 | 41,400 | — | — |
| 2014-09-30 | $20.28 | $28.10 | 29,300 | — | — |
| 2014-09-29 | $20.41 | $28.28 | 61,900 | — | — |
| 2014-09-26 | $20.35 | $28.20 | 23,800 | — | — |
| 2014-09-25 | $20.33 | $28.17 | 21,400 | — | — |
| 2014-09-24 | $20.38 | $28.24 | 26,200 | — | — |
| 2014-09-23 | $20.33 | $28.17 | 18,900 | — | — |
| 2014-09-22 | $20.21 | $28.01 | 26,900 | — | — |
| 2014-09-19 | $20.27 | $28.09 | 27,500 | — | — |
| 2014-09-18 | $20.24 | $28.05 | 21,700 | — | — |
| 2014-09-17 | $20.30 | $28.13 | 31,800 | — | — |
| 2014-09-16 | $20.39 | $28.12 | 73,600 | — | — |
| 2014-09-15 | $20.13 | $27.76 | 47,100 | — | — |
| 2014-09-12 | $20.33 | $28.03 | 28,600 | — | — |
| 2014-09-11 | $20.39 | $28.12 | 53,200 | — | — |
| 2014-09-10 | $20.52 | $28.30 | 55,600 | — | — |
| 2014-09-09 | $20.57 | $28.37 | 36,500 | — | — |
| 2014-09-08 | $20.62 | $28.43 | 31,400 | — | — |
| 2014-09-05 | $20.64 | $28.46 | 41,400 | — | — |
| 2014-09-04 | $20.69 | $28.53 | 30,700 | — | — |
| 2014-09-03 | $20.78 | $28.65 | 52,500 | — | — |
| 2014-09-02 | $20.98 | $28.93 | 27,200 | — | — |
| 2014-08-29 | $20.86 | $28.77 | 29,500 | — | — |
| 2014-08-28 | $20.90 | $28.82 | 54,100 | — | — |
| 2014-08-27 | $21.06 | $29.04 | 32,500 | — | — |
| 2014-08-26 | $20.85 | $28.75 | 31,000 | — | — |
| 2014-08-25 | $20.80 | $28.68 | 20,900 | — | — |
| 2014-08-22 | $21.08 | $29.07 | 13,000 | — | — |
| 2014-08-21 | $21.13 | $29.14 | 18,900 | — | — |
| 2014-08-20 | $21.30 | $29.37 | 20,700 | — | — |
| 2014-08-19 | $21.23 | $29.14 | 8,600 | — | — |
| 2014-08-18 | $21.19 | $29.08 | 16,000 | — | — |
| 2014-08-15 | $21.28 | $29.21 | 15,500 | — | — |
| 2014-08-14 | $21.25 | $29.17 | 14,400 | — | — |
| 2014-08-13 | $21.24 | $29.15 | 14,100 | — | — |
| 2014-08-12 | $21.30 | $29.23 | 73,700 | — | — |
| 2014-08-11 | $21.19 | $29.08 | 20,100 | — | — |
| 2014-08-08 | $21.19 | $29.08 | 34,400 | — | — |
| 2014-08-07 | $21.12 | $28.99 | 15,000 | — | — |
| 2014-08-06 | $20.66 | $28.36 | 12,600 | — | — |
| 2014-08-05 | $20.63 | $28.31 | 15,200 | — | — |
| 2014-08-04 | $20.64 | $28.33 | 15,600 | — | — |
| 2014-08-01 | $20.65 | $28.34 | 18,700 | — | — |
| 2014-07-31 | $20.80 | $28.55 | 17,300 | — | — |
| 2014-07-30 | $21.15 | $29.03 | 14,800 | — | — |
| 2014-07-29 | $21.11 | $28.97 | 13,500 | — | — |
| 2014-07-28 | $21.03 | $28.86 | 16,000 | — | — |
| 2014-07-25 | $20.80 | $28.55 | 20,300 | — | — |
| 2014-07-24 | $20.85 | $28.62 | 21,400 | — | — |
| 2014-07-23 | $20.90 | $28.68 | 20,800 | — | — |
| 2014-07-22 | $20.81 | $28.56 | 17,900 | — | — |
| 2014-07-21 | $20.63 | $28.31 | 13,300 | — | — |
| 2014-07-18 | $20.62 | $28.30 | 32,500 | — | — |
| 2014-07-17 | $20.63 | $28.31 | 43,000 | — | — |
| 2014-07-16 | $20.75 | $28.48 | 17,100 | — | — |
| 2014-07-15 | $21.03 | $28.73 | 20,800 | — | — |
| 2014-07-14 | $21.15 | $28.89 | 17,000 | — | — |
| 2014-07-11 | $21.25 | $29.03 | 26,600 | — | — |
| 2014-07-10 | $21.11 | $28.84 | 7,300 | — | — |
| 2014-07-09 | $21.03 | $28.73 | 28,300 | — | — |
| 2014-07-08 | $20.85 | $28.48 | 21,100 | — | — |
| 2014-07-07 | $20.74 | $28.33 | 32,200 | — | — |
| 2014-07-03 | $20.65 | $28.21 | 24,200 | — | — |
| 2014-07-02 | $20.84 | $28.47 | 32,700 | — | — |
| 2014-07-01 | $21.10 | $28.82 | 13,900 | — | — |
| 2014-06-30 | $21.27 | $29.05 | 29,800 | — | — |
| 2014-06-27 | $21.23 | $29.00 | 53,400 | — | — |
| 2014-06-26 | $21.00 | $28.68 | 18,700 | — | — |
| 2014-06-25 | $20.99 | $28.67 | 30,200 | — | — |
| 2014-06-24 | $20.56 | $28.08 | 35,200 | — | — |
| 2014-06-23 | $20.52 | $28.03 | 38,300 | — | — |
| 2014-06-20 | $20.45 | $27.93 | 28,700 | — | — |
| 2014-06-19 | $20.51 | $28.02 | 22,400 | — | — |
| 2014-06-18 | $20.61 | $28.15 | 29,200 | — | — |
| 2014-06-17 | $20.97 | $28.51 | 17,400 | — | — |
| 2014-06-16 | $21.06 | $28.63 | 24,000 | — | — |
| 2014-06-13 | $20.98 | $28.52 | 14,000 | — | — |
| 2014-06-12 | $20.90 | $28.41 | 30,100 | — | — |
| 2014-06-11 | $20.89 | $28.40 | 20,900 | — | — |
| 2014-06-10 | $20.90 | $28.41 | 25,500 | — | — |
| 2014-06-09 | $20.89 | $28.40 | 33,200 | — | — |
| 2014-06-06 | $20.70 | $28.14 | 31,400 | — | — |
| 2014-06-05 | $20.55 | $27.94 | 27,200 | — | — |
| 2014-06-04 | $20.57 | $27.96 | 30,400 | — | — |
| 2014-06-03 | $20.59 | $27.99 | 43,600 | — | — |
| 2014-06-02 | $20.51 | $27.88 | 54,100 | — | — |
| 2014-05-30 | $20.65 | $28.07 | 25,300 | — | — |
| 2014-05-29 | $20.60 | $28.00 | 50,800 | — | — |
| 2014-05-28 | $20.50 | $27.87 | 37,700 | — | — |
| 2014-05-27 | $20.44 | $27.79 | 26,200 | — | — |
| 2014-05-23 | $20.34 | $27.65 | 27,700 | — | — |
| 2014-05-22 | $20.36 | $27.68 | 32,700 | — | — |
| 2014-05-21 | $20.40 | $27.73 | 17,700 | — | — |
| 2014-05-20 | $20.36 | $27.54 | 35,100 | — | — |
| 2014-05-19 | $20.51 | $27.75 | 28,200 | — | — |
| 2014-05-16 | $20.58 | $27.84 | 28,000 | — | — |
| 2014-05-15 | $20.67 | $27.96 | 16,200 | — | — |
| 2014-05-14 | $20.59 | $27.85 | 33,700 | — | — |
| 2014-05-13 | $20.60 | $27.87 | 28,900 | — | — |
| 2014-05-12 | $20.49 | $27.72 | 70,400 | — | — |
| 2014-05-09 | $20.51 | $27.75 | 26,300 | — | — |
| 2014-05-08 | $20.53 | $27.77 | 35,300 | — | — |
| 2014-05-07 | $20.53 | $27.77 | 29,400 | — | — |
| 2014-05-06 | $20.50 | $27.73 | 19,200 | — | — |
| 2014-05-05 | $20.67 | $27.96 | 25,500 | — | — |
| 2014-05-02 | $20.49 | $27.72 | 36,700 | — | — |
| 2014-05-01 | $20.52 | $27.76 | 24,200 | — | — |
| 2014-04-30 | $20.41 | $27.61 | 24,100 | — | — |
| 2014-04-29 | $20.38 | $27.57 | 14,900 | — | — |
| 2014-04-28 | $20.47 | $27.69 | 20,900 | — | — |
| 2014-04-25 | $20.44 | $27.65 | 16,600 | — | — |
| 2014-04-24 | $20.24 | $27.38 | 20,400 | — | — |
| 2014-04-23 | $20.24 | $27.38 | 38,400 | — | — |
| 2014-04-22 | $20.22 | $27.35 | 22,200 | — | — |
| 2014-04-21 | $20.15 | $27.26 | 25,400 | — | — |
| 2014-04-17 | $20.14 | $27.24 | 23,800 | — | — |
| 2014-04-16 | $20.20 | $27.33 | 20,200 | — | — |
| 2014-04-15 | $20.18 | $27.30 | 17,600 | — | — |
| 2014-04-14 | $20.16 | $27.14 | 39,200 | — | — |
| 2014-04-11 | $20.17 | $27.15 | 23,400 | — | — |
| 2014-04-10 | $20.18 | $27.16 | 31,100 | — | — |
| 2014-04-09 | $20.20 | $27.19 | 30,000 | — | — |
| 2014-04-08 | $20.19 | $27.18 | 39,600 | — | — |
| 2014-04-07 | $20.15 | $27.12 | 33,500 | — | — |
| 2014-04-04 | $20.02 | $26.95 | 40,200 | — | — |
| 2014-04-03 | $20.00 | $26.92 | 33,300 | — | — |
| 2014-04-02 | $20.05 | $26.99 | 40,800 | — | — |
| 2014-04-01 | $20.15 | $27.12 | 43,700 | — | — |
| 2014-03-31 | $20.17 | $27.15 | 31,500 | — | — |
| 2014-03-28 | $20.15 | $27.12 | 27,200 | — | — |
| 2014-03-27 | $20.18 | $27.16 | 15,300 | — | — |
| 2014-03-26 | $20.11 | $27.07 | 11,000 | — | — |
| 2014-03-25 | $20.12 | $27.08 | 33,600 | — | — |
| 2014-03-24 | $20.07 | $27.02 | 32,600 | — | — |
| 2014-03-21 | $20.10 | $27.06 | 25,900 | — | — |
| 2014-03-20 | $20.02 | $26.95 | 19,400 | — | — |
| 2014-03-19 | $20.05 | $26.99 | 23,000 | — | — |
| 2014-03-18 | $20.13 | $26.96 | 36,800 | — | — |
| 2014-03-17 | $20.16 | $27.00 | 26,700 | — | — |
| 2014-03-14 | $20.12 | $26.95 | 24,500 | — | — |
| 2014-03-13 | $20.10 | $26.92 | 32,900 | — | — |
| 2014-03-12 | $20.18 | $27.03 | 42,800 | — | — |
| 2014-03-11 | $20.20 | $27.06 | 50,500 | — | — |
| 2014-03-10 | $20.09 | $26.91 | 34,600 | — | — |
| 2014-03-07 | $20.07 | $26.88 | 24,700 | — | — |
| 2014-03-06 | $20.35 | $27.26 | 32,500 | — | — |
| 2014-03-05 | $20.35 | $27.26 | 25,400 | — | — |
| 2014-03-04 | $20.40 | $27.32 | 28,400 | — | — |
| 2014-03-03 | $20.22 | $27.08 | 13,000 | — | — |
| 2014-02-28 | $20.20 | $27.06 | 41,500 | — | — |
| 2014-02-27 | $20.14 | $26.97 | 31,200 | — | — |
| 2014-02-26 | $20.13 | $26.96 | 33,500 | — | — |
| 2014-02-25 | $20.02 | $26.81 | 39,100 | — | — |
| 2014-02-24 | $20.00 | $26.79 | 30,800 | — | — |
| 2014-02-21 | $20.00 | $26.79 | 22,500 | — | — |
| 2014-02-20 | $20.04 | $26.84 | 33,300 | — | — |
| 2014-02-19 | $20.00 | $26.79 | 45,800 | — | — |
| 2014-02-18 | $20.26 | $27.00 | 65,800 | — | — |
| 2014-02-14 | $20.13 | $26.83 | 39,600 | — | — |
| 2014-02-13 | $20.16 | $26.87 | 27,700 | — | — |
| 2014-02-12 | $20.18 | $26.89 | 41,200 | — | — |
| 2014-02-11 | $20.13 | $26.83 | 47,800 | — | — |
| 2014-02-10 | $20.07 | $26.75 | 43,900 | — | — |
| 2014-02-07 | $20.00 | $26.65 | 34,800 | — | — |
| 2014-02-06 | $19.88 | $26.50 | 21,600 | — | — |
| 2014-02-05 | $19.77 | $26.35 | 34,900 | — | — |
| 2014-02-04 | $19.85 | $26.46 | 83,000 | — | — |
| 2014-02-03 | $19.80 | $26.39 | 34,400 | — | — |
| 2014-01-31 | $19.79 | $26.38 | 33,600 | — | — |
| 2014-01-30 | $19.69 | $26.24 | 66,300 | — | — |
| 2014-01-29 | $19.81 | $26.40 | 59,500 | — | — |
| 2014-01-28 | $19.91 | $26.54 | 114,000 | — | — |
| 2014-01-27 | $19.84 | $26.44 | 64,900 | — | — |
| 2014-01-24 | $19.92 | $26.55 | 35,000 | — | — |
| 2014-01-23 | $20.00 | $26.65 | 41,200 | — | — |
| 2014-01-22 | $19.86 | $26.47 | 27,700 | — | — |
| 2014-01-21 | $19.86 | $26.34 | 85,500 | — | — |
| 2014-01-17 | $19.81 | $26.27 | 64,500 | — | — |
| 2014-01-16 | $19.78 | $26.23 | 97,000 | — | — |
| 2014-01-15 | $19.70 | $26.12 | 81,100 | — | — |
| 2014-01-14 | $19.86 | $26.34 | 29,400 | — | — |
| 2014-01-13 | $19.82 | $26.28 | 39,200 | — | — |
| 2014-01-10 | $19.91 | $26.40 | 106,000 | — | — |
| 2014-01-09 | $19.77 | $26.22 | 55,500 | — | — |
| 2014-01-08 | $19.70 | $26.12 | 104,800 | — | — |
| 2014-01-07 | $19.75 | $26.19 | 71,000 | — | — |
| 2014-01-06 | $19.69 | $26.11 | 92,300 | — | — |
| 2014-01-03 | $19.71 | $26.14 | 61,500 | — | — |
| 2014-01-02 | $19.98 | $26.49 | 84,700 | — | — |