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
- 1992-03-17 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 | $23.58 | $35.82 | 52,300 | — | — |
| 2014-12-30 | $24.06 | $36.55 | 16,900 | — | — |
| 2014-12-29 | $24.16 | $36.71 | 12,800 | — | — |
| 2014-12-26 | $23.36 | $35.49 | 21,100 | — | — |
| 2014-12-24 | $23.32 | $35.43 | 15,300 | — | — |
| 2014-12-23 | $22.90 | $34.79 | 25,100 | — | — |
| 2014-12-22 | $22.67 | $34.44 | 35,600 | — | — |
| 2014-12-19 | $23.00 | $34.94 | 135,600 | — | — |
| 2014-12-18 | $22.64 | $34.40 | 40,100 | — | — |
| 2014-12-17 | $21.84 | $33.18 | 57,800 | — | — |
| 2014-12-16 | $20.78 | $31.57 | 72,400 | — | — |
| 2014-12-15 | $20.74 | $31.51 | 52,300 | — | — |
| 2014-12-12 | $21.60 | $32.82 | 53,000 | — | — |
| 2014-12-11 | $22.94 | $34.85 | 38,700 | — | — |
| 2014-12-10 | $23.37 | $35.51 | 44,500 | — | — |
| 2014-12-09 | $24.74 | $37.59 | 27,600 | — | — |
| 2014-12-08 | $23.20 | $35.25 | 33,900 | — | — |
| 2014-12-05 | $23.43 | $35.55 | 27,900 | — | — |
| 2014-12-04 | $22.91 | $34.76 | 38,400 | — | — |
| 2014-12-03 | $22.43 | $34.03 | 30,500 | — | — |
| 2014-12-02 | $21.70 | $32.93 | 26,500 | — | — |
| 2014-12-01 | $21.40 | $32.47 | 44,200 | — | — |
| 2014-11-28 | $21.83 | $33.12 | 21,000 | — | — |
| 2014-11-26 | $22.70 | $34.44 | 22,500 | — | — |
| 2014-11-25 | $23.24 | $35.26 | 26,400 | — | — |
| 2014-11-24 | $23.00 | $34.90 | 23,900 | — | — |
| 2014-11-21 | $22.31 | $33.85 | 48,300 | — | — |
| 2014-11-20 | $22.51 | $34.16 | 41,700 | — | — |
| 2014-11-19 | $22.58 | $34.26 | 29,100 | — | — |
| 2014-11-18 | $23.58 | $35.78 | 30,100 | — | — |
| 2014-11-17 | $23.69 | $35.95 | 42,200 | — | — |
| 2014-11-14 | $24.47 | $37.13 | 35,000 | — | — |
| 2014-11-13 | $24.37 | $36.98 | 46,500 | — | — |
| 2014-11-12 | $24.21 | $36.74 | 37,900 | — | — |
| 2014-11-11 | $24.30 | $36.87 | 31,900 | — | — |
| 2014-11-10 | $24.25 | $36.80 | 35,100 | — | — |
| 2014-11-07 | $24.26 | $36.81 | 40,500 | — | — |
| 2014-11-06 | $24.58 | $37.30 | 23,500 | — | — |
| 2014-11-05 | $24.25 | $36.80 | 56,000 | — | — |
| 2014-11-04 | $23.73 | $36.01 | 33,800 | — | — |
| 2014-11-03 | $23.94 | $36.33 | 70,600 | — | — |
| 2014-10-31 | $23.84 | $36.17 | 108,000 | — | — |
| 2014-10-30 | $23.09 | $35.04 | 120,300 | — | — |
| 2014-10-29 | $23.12 | $35.08 | 159,100 | — | — |
| 2014-10-28 | $22.80 | $34.60 | 77,400 | — | — |
| 2014-10-27 | $21.34 | $32.38 | 23,200 | — | — |
| 2014-10-24 | $21.08 | $31.99 | 42,300 | — | — |
| 2014-10-23 | $20.97 | $31.82 | 82,000 | — | — |
| 2014-10-22 | $20.79 | $31.55 | 54,700 | — | — |
| 2014-10-21 | $20.92 | $31.74 | 40,500 | — | — |
| 2014-10-20 | $20.65 | $31.33 | 55,000 | — | — |
| 2014-10-17 | $20.82 | $31.59 | 86,500 | — | — |
| 2014-10-16 | $21.34 | $32.38 | 65,700 | — | — |
| 2014-10-15 | $20.25 | $30.73 | 228,800 | — | — |
| 2014-10-14 | $19.69 | $29.88 | 169,700 | — | — |
| 2014-10-13 | $19.70 | $29.89 | 53,900 | — | — |
| 2014-10-10 | $19.53 | $29.63 | 33,800 | — | — |
| 2014-10-09 | $19.19 | $29.12 | 102,100 | — | — |
| 2014-10-08 | $19.89 | $30.18 | 50,000 | — | — |
| 2014-10-07 | $19.28 | $29.25 | 35,400 | — | — |
| 2014-10-06 | $19.89 | $30.18 | 69,400 | — | — |
| 2014-10-03 | $19.82 | $30.07 | 151,600 | — | — |
| 2014-10-02 | $20.01 | $30.36 | 118,700 | — | — |
| 2014-10-01 | $20.54 | $31.17 | 108,500 | — | — |
| 2014-09-30 | $20.56 | $31.20 | 74,700 | — | — |
| 2014-09-29 | $20.63 | $31.30 | 45,000 | — | — |
| 2014-09-26 | $20.97 | $31.82 | 38,700 | — | — |
| 2014-09-25 | $21.00 | $31.86 | 33,900 | — | — |
| 2014-09-24 | $21.50 | $32.62 | 31,500 | — | — |
| 2014-09-23 | $21.83 | $33.12 | 52,000 | — | — |
| 2014-09-22 | $22.88 | $34.72 | 23,500 | — | — |
| 2014-09-19 | $23.72 | $35.99 | 90,200 | — | — |
| 2014-09-18 | $23.98 | $36.39 | 45,900 | — | — |
| 2014-09-17 | $23.95 | $36.34 | 45,700 | — | — |
| 2014-09-16 | $23.34 | $35.41 | 40,900 | — | — |
| 2014-09-15 | $23.22 | $35.23 | 67,300 | — | — |
| 2014-09-12 | $23.04 | $34.96 | 44,100 | — | — |
| 2014-09-11 | $23.25 | $35.28 | 50,900 | — | — |
| 2014-09-10 | $23.11 | $35.07 | 30,100 | — | — |
| 2014-09-09 | $23.03 | $34.90 | 21,000 | — | — |
| 2014-09-08 | $24.04 | $36.43 | 67,100 | — | — |
| 2014-09-05 | $23.26 | $35.25 | 45,100 | — | — |
| 2014-09-04 | $23.50 | $35.61 | 22,900 | — | — |
| 2014-09-03 | $23.71 | $35.93 | 22,700 | — | — |
| 2014-09-02 | $23.99 | $36.35 | 24,000 | — | — |
| 2014-08-29 | $23.48 | $35.58 | 25,000 | — | — |
| 2014-08-28 | $23.47 | $35.57 | 33,700 | — | — |
| 2014-08-27 | $23.44 | $35.52 | 27,000 | — | — |
| 2014-08-26 | $23.63 | $35.81 | 36,200 | — | — |
| 2014-08-25 | $23.27 | $35.26 | 30,300 | — | — |
| 2014-08-22 | $22.44 | $34.00 | 27,500 | — | — |
| 2014-08-21 | $22.24 | $33.70 | 12,400 | — | — |
| 2014-08-20 | $22.09 | $33.47 | 25,200 | — | — |
| 2014-08-19 | $22.21 | $33.66 | 49,500 | — | — |
| 2014-08-18 | $21.98 | $33.31 | 49,400 | — | — |
| 2014-08-15 | $21.24 | $32.19 | 64,700 | — | — |
| 2014-08-14 | $21.00 | $31.82 | 39,300 | — | — |
| 2014-08-13 | $20.59 | $31.20 | 16,200 | — | — |
| 2014-08-12 | $20.50 | $31.07 | 36,400 | — | — |
| 2014-08-11 | $20.59 | $31.20 | 54,900 | — | — |
| 2014-08-08 | $20.00 | $30.31 | 31,100 | — | — |
| 2014-08-07 | $19.76 | $29.94 | 27,400 | — | — |
| 2014-08-06 | $19.62 | $29.73 | 40,200 | — | — |
| 2014-08-05 | $19.10 | $28.94 | 30,900 | — | — |
| 2014-08-04 | $18.95 | $28.72 | 40,200 | — | — |
| 2014-08-01 | $18.60 | $28.19 | 33,500 | — | — |
| 2014-07-31 | $18.35 | $27.81 | 47,800 | — | — |
| 2014-07-30 | $18.83 | $28.53 | 49,500 | — | — |
| 2014-07-29 | $18.92 | $28.67 | 37,400 | — | — |
| 2014-07-28 | $19.00 | $28.79 | 31,100 | — | — |
| 2014-07-25 | $19.18 | $29.06 | 42,300 | — | — |
| 2014-07-24 | $19.76 | $29.94 | 28,000 | — | — |
| 2014-07-23 | $19.99 | $30.29 | 36,600 | — | — |
| 2014-07-22 | $19.88 | $30.13 | 21,900 | — | — |
| 2014-07-21 | $20.19 | $30.60 | 49,500 | — | — |
| 2014-07-18 | $20.45 | $30.99 | 102,900 | — | — |
| 2014-07-17 | $19.62 | $29.73 | 100,800 | — | — |
| 2014-07-16 | $19.54 | $29.61 | 45,900 | — | — |
| 2014-07-15 | $19.60 | $29.70 | 27,700 | — | — |
| 2014-07-14 | $20.03 | $30.35 | 25,900 | — | — |
| 2014-07-11 | $19.85 | $30.08 | 77,500 | — | — |
| 2014-07-10 | $19.81 | $30.02 | 52,300 | — | — |
| 2014-07-09 | $20.24 | $30.67 | 35,200 | — | — |
| 2014-07-08 | $20.24 | $30.67 | 39,300 | — | — |
| 2014-07-07 | $20.14 | $30.52 | 52,800 | — | — |
| 2014-07-03 | $20.44 | $30.97 | 23,700 | — | — |
| 2014-07-02 | $19.92 | $30.19 | 22,000 | — | — |
| 2014-07-01 | $19.97 | $30.26 | 62,000 | — | — |
| 2014-06-30 | $19.65 | $29.78 | 23,800 | — | — |
| 2014-06-27 | $19.86 | $30.10 | 80,600 | — | — |
| 2014-06-26 | $19.95 | $30.23 | 35,000 | — | — |
| 2014-06-25 | $19.93 | $30.20 | 23,300 | — | — |
| 2014-06-24 | $19.64 | $29.76 | 38,400 | — | — |
| 2014-06-23 | $19.64 | $29.76 | 29,600 | — | — |
| 2014-06-20 | $19.64 | $29.76 | 63,700 | — | — |
| 2014-06-19 | $19.60 | $29.70 | 20,700 | — | — |
| 2014-06-18 | $19.75 | $29.93 | 21,600 | — | — |
| 2014-06-17 | $19.59 | $29.69 | 31,600 | — | — |
| 2014-06-16 | $19.51 | $29.56 | 25,800 | — | — |
| 2014-06-13 | $19.51 | $29.56 | 30,700 | — | — |
| 2014-06-12 | $19.93 | $30.20 | 45,700 | — | — |
| 2014-06-11 | $19.85 | $30.08 | 28,600 | — | — |
| 2014-06-10 | $20.56 | $31.11 | 14,100 | — | — |
| 2014-06-09 | $20.95 | $31.70 | 28,800 | — | — |
| 2014-06-06 | $20.48 | $30.99 | 43,600 | — | — |
| 2014-06-05 | $19.90 | $30.11 | 33,700 | — | — |
| 2014-06-04 | $19.14 | $28.96 | 43,600 | — | — |
| 2014-06-03 | $18.81 | $28.46 | 99,700 | — | — |
| 2014-06-02 | $19.41 | $29.37 | 54,100 | — | — |
| 2014-05-30 | $19.63 | $29.70 | 85,200 | — | — |
| 2014-05-29 | $19.77 | $29.92 | 25,300 | — | — |
| 2014-05-28 | $20.08 | $30.38 | 32,300 | — | — |
| 2014-05-27 | $20.44 | $30.93 | 56,600 | — | — |
| 2014-05-23 | $20.33 | $30.76 | 60,800 | — | — |
| 2014-05-22 | $20.03 | $30.31 | 57,100 | — | — |
| 2014-05-21 | $19.66 | $29.75 | 66,500 | — | — |
| 2014-05-20 | $19.55 | $29.58 | 121,000 | — | — |
| 2014-05-19 | $19.55 | $29.58 | 77,600 | — | — |
| 2014-05-16 | $19.90 | $30.11 | 64,500 | — | — |
| 2014-05-15 | $19.86 | $30.05 | 75,200 | — | — |
| 2014-05-14 | $20.00 | $30.26 | 95,400 | — | — |
| 2014-05-13 | $20.50 | $31.02 | 72,500 | — | — |
| 2014-05-12 | $20.96 | $31.72 | 71,300 | — | — |
| 2014-05-09 | $20.30 | $30.72 | 60,000 | — | — |
| 2014-05-08 | $19.80 | $29.96 | 80,900 | — | — |
| 2014-05-07 | $20.25 | $30.64 | 130,500 | — | — |
| 2014-05-06 | $20.06 | $30.35 | 104,000 | — | — |
| 2014-05-05 | $20.15 | $30.49 | 53,200 | — | — |
| 2014-05-02 | $20.36 | $30.81 | 85,900 | — | — |
| 2014-05-01 | $20.25 | $30.64 | 114,000 | — | — |
| 2014-04-30 | $20.58 | $31.14 | 141,100 | — | — |
| 2014-04-29 | $20.51 | $31.03 | 173,300 | — | — |
| 2014-04-28 | $20.54 | $31.08 | 126,900 | — | — |
| 2014-04-25 | $20.51 | $31.03 | 97,400 | — | — |
| 2014-04-24 | $20.96 | $31.72 | 106,300 | — | — |
| 2014-04-23 | $21.30 | $32.23 | 65,400 | — | — |
| 2014-04-22 | $22.08 | $33.41 | 99,100 | — | — |
| 2014-04-21 | $23.27 | $35.21 | 189,200 | — | — |
| 2014-04-17 | $23.95 | $36.24 | 266,800 | — | — |
| 2014-04-16 | $20.49 | $31.00 | 51,300 | — | — |
| 2014-04-15 | $19.95 | $30.19 | 65,400 | — | — |
| 2014-04-14 | $19.98 | $30.23 | 51,200 | — | — |
| 2014-04-11 | $19.99 | $30.25 | 55,500 | — | — |
| 2014-04-10 | $20.11 | $30.43 | 63,200 | — | — |
| 2014-04-09 | $20.34 | $30.78 | 30,800 | — | — |
| 2014-04-08 | $20.12 | $30.44 | 91,700 | — | — |
| 2014-04-07 | $19.81 | $29.98 | 71,400 | — | — |
| 2014-04-04 | $20.40 | $30.87 | 118,700 | — | — |
| 2014-04-03 | $20.92 | $31.66 | 58,900 | — | — |
| 2014-04-02 | $20.76 | $31.41 | 82,900 | — | — |
| 2014-04-01 | $19.99 | $30.25 | 76,200 | — | — |
| 2014-03-31 | $19.67 | $29.76 | 75,500 | — | — |
| 2014-03-28 | $19.22 | $29.08 | 96,200 | — | — |
| 2014-03-27 | $19.13 | $28.95 | 54,900 | — | — |
| 2014-03-26 | $19.20 | $29.05 | 65,100 | — | — |
| 2014-03-25 | $19.60 | $29.66 | 46,000 | — | — |
| 2014-03-24 | $19.31 | $29.22 | 41,500 | — | — |
| 2014-03-21 | $19.16 | $28.99 | 59,600 | — | — |
| 2014-03-20 | $19.00 | $28.75 | 24,600 | — | — |
| 2014-03-19 | $19.04 | $28.81 | 27,700 | — | — |
| 2014-03-18 | $19.13 | $28.95 | 32,300 | — | — |
| 2014-03-17 | $19.11 | $28.92 | 37,200 | — | — |
| 2014-03-14 | $19.03 | $28.80 | 35,400 | — | — |
| 2014-03-13 | $18.84 | $28.51 | 82,000 | — | — |
| 2014-03-12 | $19.05 | $28.83 | 28,500 | — | — |
| 2014-03-11 | $19.13 | $28.90 | 58,200 | — | — |
| 2014-03-10 | $19.99 | $30.20 | 36,800 | — | — |
| 2014-03-07 | $20.21 | $30.53 | 40,400 | — | — |
| 2014-03-06 | $20.10 | $30.37 | 33,600 | — | — |
| 2014-03-05 | $19.89 | $30.05 | 60,700 | — | — |
| 2014-03-04 | $20.21 | $30.53 | 83,700 | — | — |
| 2014-03-03 | $19.48 | $29.43 | 49,800 | — | — |
| 2014-02-28 | $19.90 | $30.06 | 128,300 | — | — |
| 2014-02-27 | $19.24 | $29.07 | 110,100 | — | — |
| 2014-02-26 | $19.14 | $28.92 | 50,700 | — | — |
| 2014-02-25 | $18.97 | $28.66 | 30,000 | — | — |
| 2014-02-24 | $19.04 | $28.77 | 71,000 | — | — |
| 2014-02-21 | $19.00 | $28.70 | 48,800 | — | — |
| 2014-02-20 | $19.08 | $28.83 | 107,700 | — | — |
| 2014-02-19 | $19.00 | $28.70 | 50,200 | — | — |
| 2014-02-18 | $19.42 | $29.34 | 160,600 | — | — |
| 2014-02-14 | $19.53 | $29.51 | 39,500 | — | — |
| 2014-02-13 | $19.97 | $30.17 | 97,800 | — | — |
| 2014-02-12 | $19.08 | $28.83 | 19,000 | — | — |
| 2014-02-11 | $19.46 | $29.40 | 77,200 | — | — |
| 2014-02-10 | $19.12 | $28.89 | 56,400 | — | — |
| 2014-02-07 | $19.10 | $28.86 | 55,300 | — | — |
| 2014-02-06 | $19.04 | $28.77 | 66,700 | — | — |
| 2014-02-05 | $18.60 | $28.10 | 79,900 | — | — |
| 2014-02-04 | $18.52 | $27.98 | 92,800 | — | — |
| 2014-02-03 | $18.43 | $27.84 | 114,400 | — | — |
| 2014-01-31 | $18.63 | $28.15 | 90,900 | — | — |
| 2014-01-30 | $18.70 | $28.25 | 99,600 | — | — |
| 2014-01-29 | $18.48 | $27.92 | 63,300 | — | — |
| 2014-01-28 | $19.51 | $29.48 | 122,200 | — | — |
| 2014-01-27 | $18.55 | $28.03 | 103,800 | — | — |
| 2014-01-24 | $18.89 | $28.54 | 114,800 | — | — |
| 2014-01-23 | $19.75 | $29.84 | 76,400 | — | — |
| 2014-01-22 | $20.08 | $30.34 | 138,700 | — | — |
| 2014-01-21 | $20.14 | $30.43 | 151,500 | — | — |
| 2014-01-17 | $20.50 | $30.97 | 204,500 | — | — |
| 2014-01-16 | $20.93 | $31.62 | 115,100 | — | — |
| 2014-01-15 | $20.79 | $31.41 | 46,100 | — | — |
| 2014-01-14 | $20.78 | $31.39 | 39,300 | — | — |
| 2014-01-13 | $20.92 | $31.61 | 89,500 | — | — |
| 2014-01-10 | $21.52 | $32.51 | 53,900 | — | — |
| 2014-01-09 | $21.03 | $31.77 | 70,400 | — | — |
| 2014-01-08 | $21.35 | $32.26 | 41,900 | — | — |
| 2014-01-07 | $22.27 | $33.65 | 98,800 | — | — |
| 2014-01-06 | $21.23 | $32.07 | 82,600 | — | — |
| 2014-01-03 | $21.83 | $32.98 | 120,300 | — | — |
| 2014-01-02 | $22.00 | $33.24 | 61,900 | — | — |