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
- 2005-09-28 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 | $22.04 | $37.88 | 7,600 | — | — |
| 2014-12-30 | $22.06 | $37.91 | 7,800 | — | — |
| 2014-12-29 | $22.00 | $37.81 | 80,800 | — | — |
| 2014-12-26 | $22.09 | $37.96 | 9,700 | — | — |
| 2014-12-24 | $22.10 | $37.98 | 47,900 | — | — |
| 2014-12-23 | $22.66 | $38.94 | 14,900 | — | — |
| 2014-12-22 | $22.40 | $38.49 | 19,700 | — | — |
| 2014-12-19 | $22.45 | $38.58 | 23,500 | — | — |
| 2014-12-18 | $21.69 | $36.90 | 11,200 | — | — |
| 2014-12-17 | $21.59 | $36.73 | 12,300 | — | — |
| 2014-12-16 | $21.42 | $36.44 | 8,700 | — | — |
| 2014-12-15 | $21.59 | $36.73 | 2,300 | — | — |
| 2014-12-12 | $21.74 | $36.98 | 5,000 | — | — |
| 2014-12-11 | $21.87 | $37.20 | 19,100 | — | — |
| 2014-12-10 | $21.72 | $36.95 | 7,000 | — | — |
| 2014-12-09 | $21.71 | $36.93 | 28,400 | — | — |
| 2014-12-08 | $21.70 | $36.91 | 12,000 | — | — |
| 2014-12-05 | $21.67 | $36.86 | 5,400 | — | — |
| 2014-12-04 | $22.03 | $37.48 | 3,700 | — | — |
| 2014-12-03 | $21.81 | $37.10 | 18,400 | — | — |
| 2014-12-02 | $21.55 | $36.66 | 14,800 | — | — |
| 2014-12-01 | $21.75 | $37.00 | 9,200 | — | — |
| 2014-11-28 | $21.70 | $36.91 | 7,600 | — | — |
| 2014-11-26 | $21.54 | $36.64 | 10,600 | — | — |
| 2014-11-25 | $21.33 | $36.28 | 37,400 | — | — |
| 2014-11-24 | $21.20 | $36.06 | 24,300 | — | — |
| 2014-11-21 | $21.25 | $36.15 | 4,000 | — | — |
| 2014-11-20 | $21.30 | $36.23 | 14,000 | — | — |
| 2014-11-19 | $21.27 | $36.18 | 12,000 | — | — |
| 2014-11-18 | $21.23 | $36.11 | 191,200 | — | — |
| 2014-11-17 | $20.48 | $34.84 | 8,700 | — | — |
| 2014-11-14 | $20.20 | $34.36 | 3,700 | — | — |
| 2014-11-13 | $20.29 | $34.52 | 9,300 | — | — |
| 2014-11-12 | $20.26 | $34.46 | 9,500 | — | — |
| 2014-11-11 | $20.30 | $34.53 | 12,600 | — | — |
| 2014-11-10 | $20.49 | $34.86 | 11,600 | — | — |
| 2014-11-07 | $20.38 | $34.67 | 18,900 | — | — |
| 2014-11-06 | $20.13 | $34.24 | 8,800 | — | — |
| 2014-11-05 | $20.31 | $34.55 | 9,700 | — | — |
| 2014-11-04 | $20.22 | $34.40 | 5,300 | — | — |
| 2014-11-03 | $20.52 | $34.91 | 15,700 | — | — |
| 2014-10-31 | $20.49 | $34.86 | 6,900 | — | — |
| 2014-10-30 | $20.46 | $34.80 | 42,700 | — | — |
| 2014-10-29 | $20.55 | $34.96 | 4,800 | — | — |
| 2014-10-28 | $20.78 | $35.35 | 13,100 | — | — |
| 2014-10-27 | $20.58 | $35.01 | 12,700 | — | — |
| 2014-10-24 | $20.58 | $35.01 | 5,800 | — | — |
| 2014-10-23 | $20.53 | $34.92 | 10,000 | — | — |
| 2014-10-22 | $20.81 | $35.40 | 4,800 | — | — |
| 2014-10-21 | $20.97 | $35.67 | 10,800 | — | — |
| 2014-10-20 | $20.98 | $35.69 | 34,200 | — | — |
| 2014-10-17 | $21.24 | $36.13 | 10,000 | — | — |
| 2014-10-16 | $21.26 | $36.17 | 21,100 | — | — |
| 2014-10-15 | $21.02 | $35.76 | 24,300 | — | — |
| 2014-10-14 | $20.94 | $35.62 | 10,700 | — | — |
| 2014-10-13 | $20.97 | $35.67 | 80,100 | — | — |
| 2014-10-10 | $21.22 | $36.10 | 24,900 | — | — |
| 2014-10-09 | $21.20 | $36.06 | 9,500 | — | — |
| 2014-10-08 | $21.28 | $36.20 | 20,400 | — | — |
| 2014-10-07 | $21.11 | $35.91 | 119,800 | — | — |
| 2014-10-06 | $21.39 | $36.39 | 81,000 | — | — |
| 2014-10-03 | $21.18 | $36.03 | 52,400 | — | — |
| 2014-10-02 | $21.15 | $35.98 | 7,500 | — | — |
| 2014-10-01 | $21.15 | $35.98 | 6,100 | — | — |
| 2014-09-30 | $21.15 | $35.98 | 20,000 | — | — |
| 2014-09-29 | $21.15 | $35.98 | 70,000 | — | — |
| 2014-09-26 | $21.20 | $36.06 | 13,000 | — | — |
| 2014-09-25 | $21.21 | $36.08 | 8,900 | — | — |
| 2014-09-24 | $21.24 | $36.13 | 1,600 | — | — |
| 2014-09-23 | $21.20 | $36.06 | 12,800 | — | — |
| 2014-09-22 | $21.37 | $36.35 | 10,500 | — | — |
| 2014-09-19 | $21.20 | $36.06 | 13,200 | — | — |
| 2014-09-18 | $21.15 | $35.98 | 17,200 | — | — |
| 2014-09-17 | $21.07 | $35.52 | 12,000 | — | — |
| 2014-09-16 | $21.08 | $35.54 | 29,000 | — | — |
| 2014-09-15 | $21.10 | $35.57 | 18,100 | — | — |
| 2014-09-12 | $21.75 | $36.67 | 8,300 | — | — |
| 2014-09-11 | $21.75 | $36.67 | 15,400 | — | — |
| 2014-09-10 | $22.00 | $37.09 | 9,100 | — | — |
| 2014-09-09 | $21.75 | $36.67 | 11,000 | — | — |
| 2014-09-08 | $21.86 | $36.85 | 16,200 | — | — |
| 2014-09-05 | $21.73 | $36.63 | 12,300 | — | — |
| 2014-09-04 | $21.98 | $37.05 | 11,400 | — | — |
| 2014-09-03 | $21.97 | $37.04 | 15,800 | — | — |
| 2014-09-02 | $21.95 | $37.00 | 18,300 | — | — |
| 2014-08-29 | $21.90 | $36.92 | 5,800 | — | — |
| 2014-08-28 | $21.83 | $36.80 | 8,500 | — | — |
| 2014-08-27 | $21.83 | $36.80 | 7,200 | — | — |
| 2014-08-26 | $21.66 | $36.51 | 16,800 | — | — |
| 2014-08-25 | $21.35 | $35.99 | 21,500 | — | — |
| 2014-08-22 | $21.84 | $36.82 | 8,800 | — | — |
| 2014-08-21 | $21.64 | $36.48 | 9,000 | — | — |
| 2014-08-20 | $21.33 | $35.96 | 5,300 | — | — |
| 2014-08-19 | $21.28 | $35.87 | 16,800 | — | — |
| 2014-08-18 | $21.35 | $35.99 | 15,000 | — | — |
| 2014-08-15 | $21.47 | $36.19 | 16,800 | — | — |
| 2014-08-14 | $21.41 | $36.09 | 29,100 | — | — |
| 2014-08-13 | $21.61 | $36.43 | 30,600 | — | — |
| 2014-08-12 | $21.40 | $36.08 | 52,300 | — | — |
| 2014-08-11 | $21.56 | $36.34 | 175,500 | — | — |
| 2014-08-08 | $21.47 | $36.19 | 18,700 | — | — |
| 2014-08-07 | $21.42 | $36.11 | 6,600 | — | — |
| 2014-08-06 | $21.71 | $36.60 | 33,300 | — | — |
| 2014-08-05 | $22.50 | $37.93 | 8,800 | — | — |
| 2014-08-04 | $22.60 | $38.10 | 6,100 | — | — |
| 2014-08-01 | $23.01 | $38.79 | 12,100 | — | — |
| 2014-07-31 | $23.08 | $38.91 | 12,800 | — | — |
| 2014-07-30 | $23.55 | $39.70 | 10,400 | — | — |
| 2014-07-29 | $23.85 | $40.21 | 5,900 | — | — |
| 2014-07-28 | $23.86 | $40.22 | 6,600 | — | — |
| 2014-07-25 | $23.88 | $40.26 | 6,400 | — | — |
| 2014-07-24 | $23.99 | $40.44 | 6,200 | — | — |
| 2014-07-23 | $23.56 | $39.72 | 9,500 | — | — |
| 2014-07-22 | $23.79 | $40.10 | 3,800 | — | — |
| 2014-07-21 | $24.13 | $40.68 | 4,200 | — | — |
| 2014-07-18 | $24.10 | $40.63 | 4,300 | — | — |
| 2014-07-17 | $24.10 | $40.63 | 2,700 | — | — |
| 2014-07-16 | $24.36 | $41.07 | 6,300 | — | — |
| 2014-07-15 | $24.33 | $41.01 | 3,900 | — | — |
| 2014-07-14 | $23.94 | $40.36 | 15,100 | — | — |
| 2014-07-11 | $23.91 | $40.31 | 10,000 | — | — |
| 2014-07-10 | $23.87 | $40.24 | 8,600 | — | — |
| 2014-07-09 | $23.78 | $40.09 | 3,500 | — | — |
| 2014-07-08 | $23.43 | $39.50 | 13,400 | — | — |
| 2014-07-07 | $23.95 | $40.37 | 8,800 | — | — |
| 2014-07-03 | $24.43 | $41.18 | 6,900 | — | — |
| 2014-07-02 | $24.45 | $41.22 | 14,700 | — | — |
| 2014-07-01 | $24.35 | $41.05 | 6,600 | — | — |
| 2014-06-30 | $24.35 | $41.05 | 10,600 | — | — |
| 2014-06-27 | $23.91 | $40.31 | 2,300 | — | — |
| 2014-06-26 | $23.71 | $39.97 | 6,800 | — | — |
| 2014-06-25 | $24.20 | $40.80 | 10,700 | — | — |
| 2014-06-24 | $24.54 | $41.37 | 5,400 | — | — |
| 2014-06-23 | $24.70 | $41.64 | 4,500 | — | — |
| 2014-06-20 | $24.68 | $41.60 | 3,700 | — | — |
| 2014-06-19 | $24.55 | $41.39 | 12,700 | — | — |
| 2014-06-18 | $24.18 | $40.76 | 13,000 | — | — |
| 2014-06-17 | $24.28 | $40.93 | 7,300 | — | — |
| 2014-06-16 | $24.39 | $41.12 | 11,300 | — | — |
| 2014-06-13 | $24.12 | $40.34 | 5,800 | — | — |
| 2014-06-12 | $24.10 | $40.31 | 5,100 | — | — |
| 2014-06-11 | $23.93 | $40.02 | 22,100 | — | — |
| 2014-06-10 | $22.98 | $38.43 | 23,100 | — | — |
| 2014-06-09 | $23.27 | $38.92 | 24,500 | — | — |
| 2014-06-06 | $23.53 | $39.35 | 8,000 | — | — |
| 2014-06-05 | $23.51 | $39.32 | 12,800 | — | — |
| 2014-06-04 | $23.49 | $39.29 | 13,900 | — | — |
| 2014-06-03 | $23.59 | $39.45 | 7,200 | — | — |
| 2014-06-02 | $23.37 | $39.09 | 42,300 | — | — |
| 2014-05-30 | $23.47 | $39.25 | 37,500 | — | — |
| 2014-05-29 | $24.11 | $40.32 | 9,500 | — | — |
| 2014-05-28 | $24.13 | $40.36 | 8,000 | — | — |
| 2014-05-27 | $23.98 | $40.11 | 20,700 | — | — |
| 2014-05-23 | $23.58 | $39.44 | 5,400 | — | — |
| 2014-05-22 | $23.64 | $39.54 | 10,400 | — | — |
| 2014-05-21 | $24.14 | $40.37 | 5,700 | — | — |
| 2014-05-20 | $24.48 | $40.94 | 5,900 | — | — |
| 2014-05-19 | $24.56 | $41.08 | 14,000 | — | — |
| 2014-05-16 | $24.59 | $41.13 | 6,800 | — | — |
| 2014-05-15 | $24.19 | $40.46 | 26,700 | — | — |
| 2014-05-14 | $24.23 | $40.52 | 11,000 | — | — |
| 2014-05-13 | $24.03 | $40.19 | 13,200 | — | — |
| 2014-05-12 | $23.85 | $39.89 | 29,100 | — | — |
| 2014-05-09 | $22.92 | $38.33 | 13,500 | — | — |
| 2014-05-08 | $22.78 | $38.10 | 19,200 | — | — |
| 2014-05-07 | $23.19 | $38.78 | 7,600 | — | — |
| 2014-05-06 | $23.48 | $39.27 | 13,500 | — | — |
| 2014-05-05 | $23.69 | $39.62 | 18,500 | — | — |
| 2014-05-02 | $23.74 | $39.70 | 5,300 | — | — |
| 2014-05-01 | $23.80 | $39.80 | 4,300 | — | — |
| 2014-04-30 | $23.83 | $39.86 | 3,300 | — | — |
| 2014-04-29 | $24.02 | $40.17 | 10,600 | — | — |
| 2014-04-28 | $24.28 | $40.61 | 21,100 | — | — |
| 2014-04-25 | $24.14 | $40.37 | 7,000 | — | — |
| 2014-04-24 | $24.05 | $40.22 | 6,800 | — | — |
| 2014-04-23 | $24.42 | $40.84 | 8,200 | — | — |
| 2014-04-22 | $24.05 | $40.22 | 14,300 | — | — |
| 2014-04-21 | $23.45 | $39.22 | 12,200 | — | — |
| 2014-04-17 | $23.43 | $39.19 | 23,300 | — | — |
| 2014-04-16 | $23.49 | $39.29 | 35,500 | — | — |
| 2014-04-15 | $23.75 | $39.72 | 52,100 | — | — |
| 2014-04-14 | $23.49 | $39.29 | 55,300 | — | — |
| 2014-04-11 | $24.61 | $41.16 | 29,900 | — | — |
| 2014-04-10 | $24.93 | $41.69 | 49,300 | — | — |
| 2014-04-09 | $25.70 | $42.98 | 67,600 | — | — |
| 2014-04-08 | $25.62 | $42.85 | 14,400 | — | — |
| 2014-04-07 | $25.51 | $42.66 | 21,900 | — | — |
| 2014-04-04 | $25.36 | $42.41 | 9,600 | — | — |
| 2014-04-03 | $25.60 | $42.82 | 15,600 | — | — |
| 2014-04-02 | $25.47 | $42.60 | 17,200 | — | — |
| 2014-04-01 | $25.39 | $42.46 | 26,400 | — | — |
| 2014-03-31 | $24.94 | $41.71 | 26,700 | — | — |
| 2014-03-28 | $25.11 | $42.00 | 13,100 | — | — |
| 2014-03-27 | $25.07 | $41.93 | 45,600 | — | — |
| 2014-03-26 | $25.40 | $42.48 | 33,100 | — | — |
| 2014-03-25 | $25.36 | $42.41 | 35,400 | — | — |
| 2014-03-24 | $24.82 | $41.51 | 25,800 | — | — |
| 2014-03-21 | $24.70 | $40.67 | 30,200 | — | — |
| 2014-03-20 | $24.64 | $40.58 | 10,600 | — | — |
| 2014-03-19 | $24.47 | $40.30 | 29,800 | — | — |
| 2014-03-18 | $24.32 | $40.05 | 34,900 | — | — |
| 2014-03-17 | $24.18 | $39.82 | 43,900 | — | — |
| 2014-03-14 | $24.04 | $39.59 | 10,900 | — | — |
| 2014-03-13 | $24.05 | $39.60 | 67,600 | — | — |
| 2014-03-12 | $24.42 | $40.21 | 16,700 | — | — |
| 2014-03-11 | $24.77 | $40.79 | 13,600 | — | — |
| 2014-03-10 | $24.17 | $39.80 | 14,100 | — | — |
| 2014-03-07 | $24.01 | $39.54 | 25,600 | — | — |
| 2014-03-06 | $24.10 | $39.69 | 42,500 | — | — |
| 2014-03-05 | $22.16 | $36.49 | 19,000 | — | — |
| 2014-03-04 | $22.10 | $36.39 | 19,600 | — | — |
| 2014-03-03 | $22.01 | $36.24 | 36,800 | — | — |
| 2014-02-28 | $22.02 | $36.26 | 6,900 | — | — |
| 2014-02-27 | $22.01 | $36.24 | 18,400 | — | — |
| 2014-02-26 | $22.00 | $36.23 | 35,100 | — | — |
| 2014-02-25 | $22.01 | $36.24 | 12,700 | — | — |
| 2014-02-24 | $22.01 | $36.24 | 20,800 | — | — |
| 2014-02-21 | $22.14 | $36.46 | 18,000 | — | — |
| 2014-02-20 | $22.03 | $36.28 | 50,100 | — | — |
| 2014-02-19 | $21.76 | $35.83 | 28,900 | — | — |
| 2014-02-18 | $22.03 | $36.28 | 27,200 | — | — |
| 2014-02-14 | $22.07 | $36.34 | 12,000 | — | — |
| 2014-02-13 | $22.09 | $36.38 | 49,200 | — | — |
| 2014-02-12 | $22.10 | $36.39 | 100,400 | — | — |
| 2014-02-11 | $22.07 | $36.34 | 28,500 | — | — |
| 2014-02-10 | $22.00 | $36.23 | 43,600 | — | — |
| 2014-02-07 | $21.65 | $35.65 | 34,100 | — | — |
| 2014-02-06 | $21.35 | $35.16 | 22,400 | — | — |
| 2014-02-05 | $21.84 | $35.96 | 14,200 | — | — |
| 2014-02-04 | $21.96 | $36.16 | 13,800 | — | — |
| 2014-02-03 | $21.94 | $36.13 | 65,900 | — | — |
| 2014-01-31 | $22.19 | $36.54 | 9,100 | — | — |
| 2014-01-30 | $22.04 | $36.29 | 36,000 | — | — |
| 2014-01-29 | $21.91 | $36.08 | 18,500 | — | — |
| 2014-01-28 | $22.00 | $36.23 | 13,700 | — | — |
| 2014-01-27 | $21.59 | $35.55 | 34,100 | — | — |
| 2014-01-24 | $21.74 | $35.80 | 24,100 | — | — |
| 2014-01-23 | $22.57 | $37.17 | 12,500 | — | — |
| 2014-01-22 | $22.17 | $36.51 | 21,500 | — | — |
| 2014-01-21 | $22.10 | $36.39 | 59,400 | — | — |
| 2014-01-17 | $22.70 | $37.38 | 11,900 | — | — |
| 2014-01-16 | $22.55 | $37.13 | 16,900 | — | — |
| 2014-01-15 | $22.54 | $37.12 | 26,500 | — | — |
| 2014-01-14 | $22.48 | $37.02 | 43,200 | — | — |
| 2014-01-13 | $22.22 | $36.59 | 100,200 | — | — |
| 2014-01-10 | $22.60 | $37.22 | 27,500 | — | — |
| 2014-01-09 | $22.57 | $37.17 | 19,100 | — | — |
| 2014-01-08 | $22.52 | $37.08 | 24,500 | — | — |
| 2014-01-07 | $22.79 | $37.53 | 21,100 | — | — |
| 2014-01-06 | $22.57 | $37.17 | 19,500 | — | — |
| 2014-01-03 | $22.06 | $36.33 | 14,400 | — | — |
| 2014-01-02 | $22.00 | $36.23 | 33,400 | — | — |