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
- 2013-09-23 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 | $21.71 | $21.71 | 133,300 | — | — |
| 2014-12-30 | $22.02 | $22.02 | 62,200 | — | — |
| 2014-12-29 | $21.18 | $21.18 | 96,900 | — | — |
| 2014-12-26 | $20.98 | $20.98 | 120,900 | — | — |
| 2014-12-24 | $21.00 | $21.00 | 49,800 | — | — |
| 2014-12-23 | $20.82 | $20.82 | 149,400 | — | — |
| 2014-12-22 | $20.70 | $20.70 | 91,700 | — | — |
| 2014-12-19 | $20.12 | $20.12 | 174,800 | — | — |
| 2014-12-18 | $19.99 | $19.99 | 90,100 | — | — |
| 2014-12-17 | $19.97 | $19.97 | 104,900 | — | — |
| 2014-12-16 | $19.66 | $19.66 | 142,600 | — | — |
| 2014-12-15 | $20.25 | $20.25 | 120,700 | — | — |
| 2014-12-12 | $20.94 | $20.94 | 96,800 | — | — |
| 2014-12-11 | $21.47 | $21.47 | 126,400 | — | — |
| 2014-12-10 | $21.51 | $21.51 | 188,700 | — | — |
| 2014-12-09 | $21.52 | $21.52 | 107,200 | — | — |
| 2014-12-08 | $21.45 | $21.45 | 107,600 | — | — |
| 2014-12-05 | $22.37 | $22.37 | 123,800 | — | — |
| 2014-12-04 | $21.30 | $21.30 | 93,200 | — | — |
| 2014-12-03 | $21.20 | $21.20 | 125,300 | — | — |
| 2014-12-02 | $20.49 | $20.49 | 93,300 | — | — |
| 2014-12-01 | $20.35 | $20.35 | 164,500 | — | — |
| 2014-11-28 | $20.33 | $20.33 | 53,400 | — | — |
| 2014-11-26 | $20.50 | $20.50 | 111,400 | — | — |
| 2014-11-25 | $20.63 | $20.63 | 39,900 | — | — |
| 2014-11-24 | $20.50 | $20.50 | 59,100 | — | — |
| 2014-11-21 | $20.26 | $20.26 | 193,400 | — | — |
| 2014-11-20 | $20.26 | $20.26 | 163,500 | — | — |
| 2014-11-19 | $20.87 | $20.87 | 117,200 | — | — |
| 2014-11-18 | $21.74 | $21.74 | 81,300 | — | — |
| 2014-11-17 | $22.03 | $22.03 | 142,400 | — | — |
| 2014-11-14 | $22.50 | $22.50 | 196,500 | — | — |
| 2014-11-13 | $22.35 | $22.35 | 92,700 | — | — |
| 2014-11-12 | $22.65 | $22.65 | 79,400 | — | — |
| 2014-11-11 | $22.85 | $22.85 | 80,500 | — | — |
| 2014-11-10 | $22.89 | $22.89 | 122,400 | — | — |
| 2014-11-07 | $22.98 | $22.98 | 190,500 | — | — |
| 2014-11-06 | $22.90 | $22.90 | 223,300 | — | — |
| 2014-11-05 | $23.48 | $23.48 | 312,300 | — | — |
| 2014-11-04 | $20.87 | $20.87 | 222,700 | — | — |
| 2014-11-03 | $21.67 | $21.67 | 126,200 | — | — |
| 2014-10-31 | $21.57 | $21.57 | 160,800 | — | — |
| 2014-10-30 | $21.24 | $21.24 | 138,200 | — | — |
| 2014-10-29 | $20.91 | $20.91 | 104,500 | — | — |
| 2014-10-28 | $21.38 | $21.38 | 258,100 | — | — |
| 2014-10-27 | $20.06 | $20.06 | 124,000 | — | — |
| 2014-10-24 | $20.23 | $20.23 | 81,600 | — | — |
| 2014-10-23 | $20.11 | $20.11 | 382,700 | — | — |
| 2014-10-22 | $19.06 | $19.06 | 95,100 | — | — |
| 2014-10-21 | $19.12 | $19.12 | 129,000 | — | — |
| 2014-10-20 | $18.60 | $18.60 | 81,600 | — | — |
| 2014-10-17 | $18.10 | $18.10 | 134,500 | — | — |
| 2014-10-16 | $17.80 | $17.80 | 247,100 | — | — |
| 2014-10-15 | $18.02 | $18.02 | 342,700 | — | — |
| 2014-10-14 | $18.12 | $18.12 | 62,700 | — | — |
| 2014-10-13 | $18.35 | $18.35 | 70,500 | — | — |
| 2014-10-10 | $18.46 | $18.46 | 228,500 | — | — |
| 2014-10-09 | $19.63 | $19.63 | 60,600 | — | — |
| 2014-10-08 | $20.16 | $20.16 | 101,600 | — | — |
| 2014-10-07 | $20.70 | $20.70 | 77,300 | — | — |
| 2014-10-06 | $21.74 | $21.74 | 82,300 | — | — |
| 2014-10-03 | $21.60 | $21.60 | 27,900 | — | — |
| 2014-10-02 | $21.58 | $21.58 | 37,400 | — | — |
| 2014-10-01 | $21.67 | $21.67 | 41,100 | — | — |
| 2014-09-30 | $21.97 | $21.97 | 122,500 | — | — |
| 2014-09-29 | $22.53 | $22.53 | 48,000 | — | — |
| 2014-09-26 | $22.89 | $22.89 | 67,300 | — | — |
| 2014-09-25 | $22.96 | $22.96 | 81,900 | — | — |
| 2014-09-24 | $23.93 | $23.93 | 88,800 | — | — |
| 2014-09-23 | $24.25 | $24.25 | 48,800 | — | — |
| 2014-09-22 | $24.58 | $24.58 | 36,800 | — | — |
| 2014-09-19 | $24.80 | $24.80 | 115,900 | — | — |
| 2014-09-18 | $25.29 | $25.29 | 202,800 | — | — |
| 2014-09-17 | $25.12 | $25.12 | 63,400 | — | — |
| 2014-09-16 | $25.01 | $25.01 | 56,400 | — | — |
| 2014-09-15 | $24.89 | $24.89 | 52,600 | — | — |
| 2014-09-12 | $25.05 | $25.05 | 73,100 | — | — |
| 2014-09-11 | $24.61 | $24.61 | 60,200 | — | — |
| 2014-09-10 | $24.76 | $24.76 | 198,400 | — | — |
| 2014-09-09 | $24.12 | $24.12 | 156,300 | — | — |
| 2014-09-08 | $24.06 | $24.06 | 180,300 | — | — |
| 2014-09-05 | $24.23 | $24.23 | 153,700 | — | — |
| 2014-09-04 | $23.77 | $23.77 | 71,200 | — | — |
| 2014-09-03 | $23.78 | $23.78 | 112,400 | — | — |
| 2014-09-02 | $23.65 | $23.65 | 76,000 | — | — |
| 2014-08-29 | $23.13 | $23.13 | 67,500 | — | — |
| 2014-08-28 | $23.12 | $23.12 | 40,400 | — | — |
| 2014-08-27 | $23.03 | $23.03 | 49,400 | — | — |
| 2014-08-26 | $23.13 | $23.13 | 62,800 | — | — |
| 2014-08-25 | $22.98 | $22.98 | 118,900 | — | — |
| 2014-08-22 | $22.50 | $22.50 | 124,000 | — | — |
| 2014-08-21 | $22.05 | $22.05 | 140,900 | — | — |
| 2014-08-20 | $22.21 | $22.21 | 99,100 | — | — |
| 2014-08-19 | $22.02 | $22.02 | 56,800 | — | — |
| 2014-08-18 | $20.99 | $20.99 | 52,700 | — | — |
| 2014-08-15 | $20.84 | $20.84 | 71,500 | — | — |
| 2014-08-14 | $21.17 | $21.17 | 91,200 | — | — |
| 2014-08-13 | $20.91 | $20.91 | 67,700 | — | — |
| 2014-08-12 | $21.60 | $21.60 | 76,900 | — | — |
| 2014-08-11 | $22.22 | $22.22 | 74,500 | — | — |
| 2014-08-08 | $22.28 | $22.28 | 48,900 | — | — |
| 2014-08-07 | $22.03 | $22.03 | 27,400 | — | — |
| 2014-08-06 | $22.16 | $22.16 | 55,700 | — | — |
| 2014-08-05 | $22.99 | $22.99 | 80,400 | — | — |
| 2014-08-04 | $23.04 | $23.04 | 73,400 | — | — |
| 2014-08-01 | $23.65 | $23.65 | 73,900 | — | — |
| 2014-07-31 | $23.64 | $23.64 | 91,700 | — | — |
| 2014-07-30 | $24.70 | $24.70 | 50,700 | — | — |
| 2014-07-29 | $25.44 | $25.44 | 92,300 | — | — |
| 2014-07-28 | $25.45 | $25.45 | 156,400 | — | — |
| 2014-07-25 | $26.02 | $26.02 | 160,000 | — | — |
| 2014-07-24 | $25.57 | $25.57 | 2,073,200 | — | — |
| 2014-07-23 | $26.32 | $26.32 | 55,000 | — | — |
| 2014-07-22 | $26.19 | $26.19 | 83,500 | — | — |
| 2014-07-21 | $25.60 | $25.60 | 114,200 | — | — |
| 2014-07-18 | $24.97 | $24.97 | 98,400 | — | — |
| 2014-07-17 | $24.05 | $24.05 | 74,600 | — | — |
| 2014-07-16 | $24.07 | $24.07 | 41,300 | — | — |
| 2014-07-15 | $24.08 | $24.08 | 98,200 | — | — |
| 2014-07-14 | $23.98 | $23.98 | 105,200 | — | — |
| 2014-07-11 | $24.00 | $24.00 | 59,900 | — | — |
| 2014-07-10 | $24.01 | $24.01 | 102,600 | — | — |
| 2014-07-09 | $24.00 | $24.00 | 82,600 | — | — |
| 2014-07-08 | $24.32 | $24.32 | 85,500 | — | — |
| 2014-07-07 | $24.45 | $24.45 | 69,300 | — | — |
| 2014-07-03 | $24.84 | $24.84 | 42,300 | — | — |
| 2014-07-02 | $24.80 | $24.80 | 108,500 | — | — |
| 2014-07-01 | $24.02 | $24.02 | 198,800 | — | — |
| 2014-06-30 | $24.47 | $24.47 | 303,100 | — | — |
| 2014-06-27 | $25.50 | $25.50 | 1,886,500 | — | — |
| 2014-06-26 | $25.18 | $25.18 | 137,900 | — | — |
| 2014-06-25 | $25.58 | $25.58 | 117,700 | — | — |
| 2014-06-24 | $26.77 | $26.77 | 101,200 | — | — |
| 2014-06-23 | $27.33 | $27.33 | 93,900 | — | — |
| 2014-06-20 | $27.41 | $27.41 | 179,100 | — | — |
| 2014-06-19 | $26.47 | $26.47 | 96,000 | — | — |
| 2014-06-18 | $26.89 | $26.89 | 49,500 | — | — |
| 2014-06-17 | $26.67 | $26.67 | 85,900 | — | — |
| 2014-06-16 | $27.04 | $27.04 | 174,900 | — | — |
| 2014-06-13 | $28.59 | $28.59 | 104,200 | — | — |
| 2014-06-12 | $28.98 | $28.98 | 131,100 | — | — |
| 2014-06-11 | $28.70 | $28.70 | 100,700 | — | — |
| 2014-06-10 | $28.60 | $28.60 | 60,500 | — | — |
| 2014-06-09 | $29.39 | $29.39 | 63,100 | — | — |
| 2014-06-06 | $29.62 | $29.62 | 63,300 | — | — |
| 2014-06-05 | $29.70 | $29.70 | 151,500 | — | — |
| 2014-06-04 | $29.75 | $29.75 | 113,100 | — | — |
| 2014-06-03 | $29.10 | $29.10 | 168,300 | — | — |
| 2014-06-02 | $29.00 | $29.00 | 60,300 | — | — |
| 2014-05-30 | $28.68 | $28.68 | 181,800 | — | — |
| 2014-05-29 | $27.68 | $27.68 | 221,900 | — | — |
| 2014-05-28 | $27.06 | $27.06 | 62,100 | — | — |
| 2014-05-27 | $27.06 | $27.06 | 81,700 | — | — |
| 2014-05-23 | $27.09 | $27.09 | 61,400 | — | — |
| 2014-05-22 | $26.80 | $26.80 | 44,700 | — | — |
| 2014-05-21 | $26.86 | $26.86 | 215,300 | — | — |
| 2014-05-20 | $26.65 | $26.65 | 84,000 | — | — |
| 2014-05-19 | $26.80 | $26.80 | 72,000 | — | — |
| 2014-05-16 | $26.81 | $26.81 | 126,600 | — | — |
| 2014-05-15 | $25.74 | $25.74 | 117,500 | — | — |
| 2014-05-14 | $26.07 | $26.07 | 164,800 | — | — |
| 2014-05-13 | $25.29 | $25.29 | 64,200 | — | — |
| 2014-05-12 | $25.13 | $25.13 | 122,700 | — | — |
| 2014-05-09 | $25.43 | $25.43 | 125,400 | — | — |
| 2014-05-08 | $26.57 | $26.57 | 219,100 | — | — |
| 2014-05-07 | $28.26 | $28.26 | 126,400 | — | — |
| 2014-05-06 | $29.91 | $29.91 | 2,154,600 | — | — |
| 2014-05-05 | $29.92 | $29.92 | 137,600 | — | — |
| 2014-05-02 | $30.37 | $30.37 | 90,000 | — | — |
| 2014-05-01 | $30.06 | $30.06 | 42,000 | — | — |
| 2014-04-30 | $29.87 | $29.87 | 115,700 | — | — |
| 2014-04-29 | $30.08 | $30.08 | 47,200 | — | — |
| 2014-04-28 | $30.04 | $30.04 | 129,600 | — | — |
| 2014-04-25 | $29.95 | $29.95 | 120,400 | — | — |
| 2014-04-24 | $29.97 | $29.97 | 74,400 | — | — |
| 2014-04-23 | $29.42 | $29.42 | 81,000 | — | — |
| 2014-04-22 | $29.65 | $29.65 | 85,900 | — | — |
| 2014-04-21 | $29.41 | $29.41 | 57,600 | — | — |
| 2014-04-17 | $30.64 | $30.64 | 67,300 | — | — |
| 2014-04-16 | $30.12 | $30.12 | 72,600 | — | — |
| 2014-04-15 | $29.28 | $29.28 | 63,100 | — | — |
| 2014-04-14 | $29.88 | $29.88 | 89,700 | — | — |
| 2014-04-11 | $30.45 | $30.45 | 32,300 | — | — |
| 2014-04-10 | $32.15 | $32.15 | 211,500 | — | — |
| 2014-04-09 | $30.65 | $30.65 | 72,000 | — | — |
| 2014-04-08 | $30.42 | $30.42 | 136,200 | — | — |
| 2014-04-07 | $34.21 | $34.21 | 257,300 | — | — |
| 2014-04-04 | $33.49 | $33.49 | 254,900 | — | — |
| 2014-04-03 | $33.31 | $33.31 | 166,600 | — | — |
| 2014-04-02 | $33.00 | $33.00 | 131,600 | — | — |
| 2014-04-01 | $33.00 | $33.00 | 261,700 | — | — |
| 2014-03-31 | $33.40 | $33.40 | 129,700 | — | — |
| 2014-03-28 | $31.47 | $31.47 | 172,700 | — | — |
| 2014-03-27 | $28.31 | $28.31 | 268,300 | — | — |
| 2014-03-26 | $27.44 | $27.44 | 142,900 | — | — |
| 2014-03-25 | $27.46 | $27.46 | 43,900 | — | — |
| 2014-03-24 | $27.59 | $27.59 | 60,500 | — | — |
| 2014-03-21 | $28.73 | $28.73 | 453,200 | — | — |
| 2014-03-20 | $27.47 | $27.47 | 133,300 | — | — |
| 2014-03-19 | $27.60 | $27.60 | 121,900 | — | — |
| 2014-03-18 | $27.14 | $27.14 | 100,200 | — | — |
| 2014-03-17 | $26.16 | $26.16 | 168,700 | — | — |
| 2014-03-14 | $26.03 | $26.03 | 86,300 | — | — |
| 2014-03-13 | $26.69 | $26.69 | 38,900 | — | — |
| 2014-03-12 | $27.20 | $27.20 | 143,800 | — | — |
| 2014-03-11 | $27.23 | $27.23 | 36,200 | — | — |
| 2014-03-10 | $27.74 | $27.74 | 80,700 | — | — |
| 2014-03-07 | $27.99 | $27.99 | 121,400 | — | — |
| 2014-03-06 | $27.61 | $27.61 | 69,100 | — | — |
| 2014-03-05 | $28.18 | $28.18 | 35,700 | — | — |
| 2014-03-04 | $28.53 | $28.53 | 155,300 | — | — |
| 2014-03-03 | $29.92 | $29.92 | 15,100 | — | — |
| 2014-02-28 | $29.97 | $29.97 | 19,400 | — | — |
| 2014-02-27 | $30.18 | $30.18 | 28,600 | — | — |
| 2014-02-26 | $30.49 | $30.49 | 29,800 | — | — |
| 2014-02-25 | $30.37 | $30.37 | 11,900 | — | — |
| 2014-02-24 | $30.33 | $30.33 | 24,600 | — | — |
| 2014-02-21 | $30.11 | $30.11 | 13,700 | — | — |
| 2014-02-20 | $30.00 | $30.00 | 11,500 | — | — |
| 2014-02-19 | $29.74 | $29.74 | 20,500 | — | — |
| 2014-02-18 | $29.76 | $29.76 | 11,000 | — | — |
| 2014-02-14 | $30.15 | $30.15 | 30,100 | — | — |
| 2014-02-13 | $29.79 | $29.79 | 85,100 | — | — |
| 2014-02-12 | $28.81 | $28.81 | 16,500 | — | — |
| 2014-02-11 | $29.20 | $29.20 | 21,700 | — | — |
| 2014-02-10 | $28.92 | $28.92 | 7,100 | — | — |
| 2014-02-07 | $28.95 | $28.95 | 14,300 | — | — |
| 2014-02-06 | $28.51 | $28.51 | 13,100 | — | — |
| 2014-02-05 | $28.46 | $28.46 | 56,400 | — | — |
| 2014-02-04 | $28.48 | $28.48 | 45,200 | — | — |
| 2014-02-03 | $28.00 | $28.00 | 46,400 | — | — |
| 2014-01-31 | $28.17 | $28.17 | 46,500 | — | — |
| 2014-01-30 | $29.17 | $29.17 | 35,400 | — | — |
| 2014-01-29 | $29.67 | $29.67 | 34,300 | — | — |
| 2014-01-28 | $29.89 | $29.89 | 27,400 | — | — |
| 2014-01-27 | $29.95 | $29.95 | 52,800 | — | — |
| 2014-01-24 | $30.30 | $30.30 | 49,000 | — | — |
| 2014-01-23 | $31.96 | $31.96 | 34,100 | — | — |
| 2014-01-22 | $32.39 | $32.39 | 16,900 | — | — |
| 2014-01-21 | $32.44 | $32.44 | 30,600 | — | — |
| 2014-01-17 | $32.36 | $32.36 | 34,100 | — | — |
| 2014-01-16 | $32.30 | $32.30 | 36,700 | — | — |
| 2014-01-15 | $32.99 | $32.99 | 30,800 | — | — |
| 2014-01-14 | $34.25 | $34.25 | 63,500 | — | — |
| 2014-01-13 | $34.50 | $34.50 | 42,100 | — | — |
| 2014-01-10 | $36.88 | $36.88 | 37,500 | — | — |
| 2014-01-09 | $37.20 | $37.20 | 28,600 | — | — |
| 2014-01-08 | $37.20 | $37.20 | 57,700 | — | — |
| 2014-01-07 | $36.30 | $36.30 | 150,900 | — | — |
| 2014-01-06 | $34.27 | $34.27 | 54,000 | — | — |
| 2014-01-03 | $32.90 | $32.90 | 119,900 | — | — |
| 2014-01-02 | $34.02 | $34.02 | 153,700 | — | — |