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
- 1994-08-02 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 | $20.79 | $23.81 | 15,100 | — | — |
| 2014-12-30 | $21.09 | $24.15 | 34,000 | — | — |
| 2014-12-29 | $20.91 | $23.95 | 30,800 | — | — |
| 2014-12-26 | $20.34 | $23.29 | 14,200 | — | — |
| 2014-12-24 | $20.18 | $23.11 | 9,300 | — | — |
| 2014-12-23 | $19.96 | $22.86 | 32,200 | — | — |
| 2014-12-22 | $19.93 | $22.82 | 34,300 | — | — |
| 2014-12-19 | $19.77 | $22.64 | 38,400 | — | — |
| 2014-12-18 | $19.63 | $22.48 | 35,100 | — | — |
| 2014-12-17 | $19.49 | $22.32 | 47,600 | — | — |
| 2014-12-16 | $19.12 | $21.90 | 34,400 | — | — |
| 2014-12-15 | $19.33 | $22.14 | 27,800 | — | — |
| 2014-12-12 | $19.58 | $22.42 | 24,800 | — | — |
| 2014-12-11 | $19.92 | $22.81 | 31,300 | — | — |
| 2014-12-10 | $19.75 | $22.62 | 52,300 | — | — |
| 2014-12-09 | $20.04 | $22.95 | 123,500 | — | — |
| 2014-12-08 | $18.17 | $20.81 | 12,000 | — | — |
| 2014-12-05 | $18.57 | $21.27 | 15,700 | — | — |
| 2014-12-04 | $18.30 | $20.96 | 11,300 | — | — |
| 2014-12-03 | $18.65 | $21.19 | 15,100 | — | — |
| 2014-12-02 | $18.18 | $20.65 | 19,200 | — | — |
| 2014-12-01 | $17.88 | $20.31 | 15,300 | — | — |
| 2014-11-28 | $17.92 | $20.36 | 12,800 | — | — |
| 2014-11-26 | $18.24 | $20.72 | 12,400 | — | — |
| 2014-11-25 | $18.68 | $21.22 | 9,500 | — | — |
| 2014-11-24 | $18.62 | $21.15 | 11,600 | — | — |
| 2014-11-21 | $18.05 | $20.50 | 21,500 | — | — |
| 2014-11-20 | $18.18 | $20.65 | 12,500 | — | — |
| 2014-11-19 | $17.97 | $20.41 | 11,800 | — | — |
| 2014-11-18 | $18.58 | $21.11 | 12,200 | — | — |
| 2014-11-17 | $18.49 | $21.00 | 11,000 | — | — |
| 2014-11-14 | $18.49 | $21.00 | 18,800 | — | — |
| 2014-11-13 | $18.90 | $21.47 | 11,200 | — | — |
| 2014-11-12 | $19.22 | $21.83 | 25,300 | — | — |
| 2014-11-11 | $19.21 | $21.82 | 18,900 | — | — |
| 2014-11-10 | $19.21 | $21.82 | 24,400 | — | — |
| 2014-11-07 | $19.43 | $22.07 | 14,100 | — | — |
| 2014-11-06 | $19.51 | $22.16 | 20,800 | — | — |
| 2014-11-05 | $19.68 | $22.36 | 17,000 | — | — |
| 2014-11-04 | $20.09 | $22.82 | 46,800 | — | — |
| 2014-11-03 | $20.08 | $22.81 | 37,900 | — | — |
| 2014-10-31 | $19.77 | $22.46 | 38,200 | — | — |
| 2014-10-30 | $18.85 | $21.41 | 43,900 | — | — |
| 2014-10-29 | $18.55 | $21.07 | 21,400 | — | — |
| 2014-10-28 | $18.39 | $20.89 | 30,700 | — | — |
| 2014-10-27 | $17.49 | $19.87 | 15,000 | — | — |
| 2014-10-24 | $17.51 | $19.89 | 34,100 | — | — |
| 2014-10-23 | $17.43 | $19.80 | 27,100 | — | — |
| 2014-10-22 | $17.13 | $19.46 | 30,600 | — | — |
| 2014-10-21 | $17.87 | $20.30 | 26,600 | — | — |
| 2014-10-20 | $17.84 | $20.27 | 24,900 | — | — |
| 2014-10-17 | $18.36 | $20.86 | 12,500 | — | — |
| 2014-10-16 | $18.84 | $21.40 | 34,600 | — | — |
| 2014-10-15 | $18.53 | $21.05 | 30,900 | — | — |
| 2014-10-14 | $18.08 | $20.54 | 27,700 | — | — |
| 2014-10-13 | $17.38 | $19.74 | 26,100 | — | — |
| 2014-10-10 | $17.23 | $19.57 | 19,500 | — | — |
| 2014-10-09 | $16.75 | $19.03 | 39,700 | — | — |
| 2014-10-08 | $17.38 | $19.74 | 20,500 | — | — |
| 2014-10-07 | $16.96 | $19.27 | 20,700 | — | — |
| 2014-10-06 | $17.03 | $19.35 | 17,400 | — | — |
| 2014-10-03 | $17.16 | $19.49 | 12,300 | — | — |
| 2014-10-02 | $17.19 | $19.53 | 11,700 | — | — |
| 2014-10-01 | $16.64 | $18.90 | 22,000 | — | — |
| 2014-09-30 | $16.90 | $19.20 | 23,100 | — | — |
| 2014-09-29 | $17.56 | $19.95 | 19,700 | — | — |
| 2014-09-26 | $17.61 | $20.00 | 16,600 | — | — |
| 2014-09-25 | $17.59 | $19.98 | 27,400 | — | — |
| 2014-09-24 | $17.82 | $20.24 | 22,700 | — | — |
| 2014-09-23 | $17.72 | $20.13 | 39,500 | — | — |
| 2014-09-22 | $17.57 | $19.96 | 54,000 | — | — |
| 2014-09-19 | $17.79 | $20.21 | 76,200 | — | — |
| 2014-09-18 | $17.50 | $19.88 | 35,700 | — | — |
| 2014-09-17 | $17.76 | $20.17 | 7,300 | — | — |
| 2014-09-16 | $17.98 | $20.42 | 20,600 | — | — |
| 2014-09-15 | $18.01 | $20.46 | 18,000 | — | — |
| 2014-09-12 | $18.74 | $21.29 | 14,600 | — | — |
| 2014-09-11 | $19.02 | $21.61 | 11,200 | — | — |
| 2014-09-10 | $18.98 | $21.39 | 10,700 | — | — |
| 2014-09-09 | $18.84 | $21.23 | 13,700 | — | — |
| 2014-09-08 | $19.02 | $21.44 | 37,300 | — | — |
| 2014-09-05 | $19.22 | $21.66 | 24,500 | — | — |
| 2014-09-04 | $19.23 | $21.67 | 38,300 | — | — |
| 2014-09-03 | $19.15 | $21.58 | 40,900 | — | — |
| 2014-09-02 | $18.99 | $21.40 | 61,300 | — | — |
| 2014-08-29 | $18.92 | $21.32 | 21,400 | — | — |
| 2014-08-28 | $18.89 | $21.29 | 19,900 | — | — |
| 2014-08-27 | $18.97 | $21.38 | 13,700 | — | — |
| 2014-08-26 | $19.08 | $21.50 | 21,400 | — | — |
| 2014-08-25 | $18.86 | $21.25 | 5,500 | — | — |
| 2014-08-22 | $19.06 | $21.48 | 11,500 | — | — |
| 2014-08-21 | $19.22 | $21.66 | 16,500 | — | — |
| 2014-08-20 | $19.33 | $21.78 | 10,000 | — | — |
| 2014-08-19 | $19.48 | $21.95 | 23,800 | — | — |
| 2014-08-18 | $19.46 | $21.93 | 20,000 | — | — |
| 2014-08-15 | $19.39 | $21.85 | 19,900 | — | — |
| 2014-08-14 | $19.48 | $21.95 | 22,700 | — | — |
| 2014-08-13 | $19.25 | $21.69 | 24,200 | — | — |
| 2014-08-12 | $19.20 | $21.64 | 20,200 | — | — |
| 2014-08-11 | $19.39 | $21.85 | 28,000 | — | — |
| 2014-08-08 | $19.23 | $21.67 | 20,300 | — | — |
| 2014-08-07 | $18.89 | $21.29 | 32,500 | — | — |
| 2014-08-06 | $19.17 | $21.60 | 13,700 | — | — |
| 2014-08-05 | $18.82 | $21.21 | 12,700 | — | — |
| 2014-08-04 | $19.02 | $21.44 | 16,900 | — | — |
| 2014-08-01 | $19.00 | $21.41 | 22,200 | — | — |
| 2014-07-31 | $19.19 | $21.63 | 23,100 | — | — |
| 2014-07-30 | $20.02 | $22.56 | 19,600 | — | — |
| 2014-07-29 | $19.96 | $22.49 | 26,500 | — | — |
| 2014-07-28 | $20.00 | $22.54 | 23,400 | — | — |
| 2014-07-25 | $19.84 | $22.36 | 13,500 | — | — |
| 2014-07-24 | $20.00 | $22.54 | 25,600 | — | — |
| 2014-07-23 | $20.28 | $22.86 | 18,900 | — | — |
| 2014-07-22 | $20.15 | $22.71 | 18,000 | — | — |
| 2014-07-21 | $19.93 | $22.46 | 21,700 | — | — |
| 2014-07-18 | $20.07 | $22.62 | 27,400 | — | — |
| 2014-07-17 | $19.48 | $21.95 | 25,500 | — | — |
| 2014-07-16 | $19.89 | $22.42 | 23,300 | — | — |
| 2014-07-15 | $19.82 | $22.34 | 127,600 | — | — |
| 2014-07-14 | $20.34 | $22.92 | 24,300 | — | — |
| 2014-07-11 | $20.11 | $22.66 | 26,300 | — | — |
| 2014-07-10 | $20.02 | $22.56 | 18,800 | — | — |
| 2014-07-09 | $20.31 | $22.89 | 16,300 | — | — |
| 2014-07-08 | $20.41 | $23.00 | 20,700 | — | — |
| 2014-07-07 | $20.76 | $23.40 | 14,600 | — | — |
| 2014-07-03 | $21.43 | $24.15 | 11,200 | — | — |
| 2014-07-02 | $20.74 | $23.37 | 10,300 | — | — |
| 2014-07-01 | $20.78 | $23.42 | 31,700 | — | — |
| 2014-06-30 | $20.58 | $23.19 | 15,600 | — | — |
| 2014-06-27 | $20.48 | $23.08 | 77,700 | — | — |
| 2014-06-26 | $20.34 | $22.92 | 20,500 | — | — |
| 2014-06-25 | $20.35 | $22.93 | 27,400 | — | — |
| 2014-06-24 | $19.68 | $22.18 | 25,200 | — | — |
| 2014-06-23 | $19.89 | $22.42 | 15,200 | — | — |
| 2014-06-20 | $20.02 | $22.56 | 45,900 | — | — |
| 2014-06-19 | $20.05 | $22.60 | 19,400 | — | — |
| 2014-06-18 | $20.09 | $22.64 | 39,900 | — | — |
| 2014-06-17 | $19.92 | $22.45 | 24,500 | — | — |
| 2014-06-16 | $19.92 | $22.45 | 16,000 | — | — |
| 2014-06-13 | $20.00 | $22.54 | 36,900 | — | — |
| 2014-06-12 | $20.05 | $22.60 | 25,200 | — | — |
| 2014-06-11 | $20.41 | $22.83 | 35,400 | — | — |
| 2014-06-10 | $20.33 | $22.74 | 22,500 | — | — |
| 2014-06-09 | $20.30 | $22.71 | 16,500 | — | — |
| 2014-06-06 | $20.11 | $22.50 | 41,400 | — | — |
| 2014-06-05 | $20.10 | $22.49 | 24,000 | — | — |
| 2014-06-04 | $19.77 | $22.12 | 14,300 | — | — |
| 2014-06-03 | $19.91 | $22.27 | 20,200 | — | — |
| 2014-06-02 | $20.19 | $22.59 | 27,000 | — | — |
| 2014-05-30 | $20.31 | $22.72 | 11,200 | — | — |
| 2014-05-29 | $20.38 | $22.80 | 23,800 | — | — |
| 2014-05-28 | $20.30 | $22.71 | 50,300 | — | — |
| 2014-05-27 | $19.70 | $22.04 | 27,900 | — | — |
| 2014-05-23 | $19.49 | $21.80 | 25,300 | — | — |
| 2014-05-22 | $19.32 | $21.61 | 22,100 | — | — |
| 2014-05-21 | $19.05 | $21.31 | 18,700 | — | — |
| 2014-05-20 | $19.11 | $21.38 | 49,000 | — | — |
| 2014-05-19 | $19.24 | $21.52 | 20,100 | — | — |
| 2014-05-16 | $19.26 | $21.55 | 28,500 | — | — |
| 2014-05-15 | $19.37 | $21.67 | 45,500 | — | — |
| 2014-05-14 | $18.84 | $21.08 | 32,500 | — | — |
| 2014-05-13 | $19.46 | $21.77 | 38,800 | — | — |
| 2014-05-12 | $20.00 | $22.37 | 45,400 | — | — |
| 2014-05-09 | $19.35 | $21.65 | 35,800 | — | — |
| 2014-05-08 | $18.69 | $20.91 | 34,500 | — | — |
| 2014-05-07 | $19.11 | $21.38 | 20,900 | — | — |
| 2014-05-06 | $19.31 | $21.60 | 37,100 | — | — |
| 2014-05-05 | $19.41 | $21.71 | 19,600 | — | — |
| 2014-05-02 | $19.50 | $21.81 | 27,100 | — | — |
| 2014-05-01 | $19.59 | $21.92 | 53,500 | — | — |
| 2014-04-30 | $19.37 | $21.67 | 24,700 | — | — |
| 2014-04-29 | $19.31 | $21.60 | 42,400 | — | — |
| 2014-04-28 | $19.27 | $21.56 | 20,200 | — | — |
| 2014-04-25 | $19.31 | $21.60 | 23,500 | — | — |
| 2014-04-24 | $19.68 | $22.02 | 18,200 | — | — |
| 2014-04-23 | $19.66 | $21.99 | 14,600 | — | — |
| 2014-04-22 | $20.04 | $22.42 | 10,400 | — | — |
| 2014-04-21 | $20.00 | $22.37 | 17,700 | — | — |
| 2014-04-17 | $20.02 | $22.40 | 19,900 | — | — |
| 2014-04-16 | $19.90 | $22.26 | 31,100 | — | — |
| 2014-04-15 | $19.84 | $22.20 | 29,800 | — | — |
| 2014-04-14 | $19.31 | $21.60 | 21,400 | — | — |
| 2014-04-11 | $19.13 | $21.40 | 25,400 | — | — |
| 2014-04-10 | $18.77 | $21.00 | 30,800 | — | — |
| 2014-04-09 | $19.08 | $21.34 | 29,700 | — | — |
| 2014-04-08 | $19.01 | $21.27 | 28,300 | — | — |
| 2014-04-07 | $19.11 | $21.38 | 30,500 | — | — |
| 2014-04-04 | $19.27 | $21.56 | 42,900 | — | — |
| 2014-04-03 | $20.01 | $22.39 | 15,000 | — | — |
| 2014-04-02 | $20.15 | $22.54 | 22,500 | — | — |
| 2014-04-01 | $19.93 | $22.30 | 34,000 | — | — |
| 2014-03-31 | $19.53 | $21.85 | 30,300 | — | — |
| 2014-03-28 | $18.96 | $21.21 | 16,800 | — | — |
| 2014-03-27 | $19.11 | $21.38 | 18,000 | — | — |
| 2014-03-26 | $19.48 | $21.79 | 28,600 | — | — |
| 2014-03-25 | $19.73 | $22.07 | 37,400 | — | — |
| 2014-03-24 | $19.56 | $21.88 | 19,100 | — | — |
| 2014-03-21 | $19.55 | $21.87 | 30,200 | — | — |
| 2014-03-20 | $19.53 | $21.85 | 11,400 | — | — |
| 2014-03-19 | $19.18 | $21.46 | 16,800 | — | — |
| 2014-03-18 | $19.08 | $21.34 | 15,000 | — | — |
| 2014-03-17 | $18.77 | $21.00 | 16,700 | — | — |
| 2014-03-14 | $18.92 | $21.17 | 11,200 | — | — |
| 2014-03-13 | $18.60 | $20.81 | 17,600 | — | — |
| 2014-03-12 | $19.38 | $21.51 | 22,200 | — | — |
| 2014-03-11 | $19.31 | $21.43 | 18,800 | — | — |
| 2014-03-10 | $19.88 | $22.07 | 15,500 | — | — |
| 2014-03-07 | $19.69 | $21.86 | 18,300 | — | — |
| 2014-03-06 | $19.28 | $21.40 | 24,200 | — | — |
| 2014-03-05 | $18.76 | $20.82 | 16,500 | — | — |
| 2014-03-04 | $18.89 | $20.97 | 58,300 | — | — |
| 2014-03-03 | $18.21 | $20.21 | 13,200 | — | — |
| 2014-02-28 | $18.05 | $20.04 | 18,500 | — | — |
| 2014-02-27 | $18.22 | $20.23 | 4,200 | — | — |
| 2014-02-26 | $18.07 | $20.06 | 9,000 | — | — |
| 2014-02-25 | $18.00 | $19.98 | 8,600 | — | — |
| 2014-02-24 | $17.99 | $19.97 | 23,000 | — | — |
| 2014-02-21 | $18.29 | $20.30 | 19,100 | — | — |
| 2014-02-20 | $18.37 | $20.39 | 14,000 | — | — |
| 2014-02-19 | $18.06 | $20.05 | 17,000 | — | — |
| 2014-02-18 | $18.06 | $20.05 | 10,800 | — | — |
| 2014-02-14 | $18.03 | $20.01 | 20,200 | — | — |
| 2014-02-13 | $17.90 | $19.87 | 6,100 | — | — |
| 2014-02-12 | $17.70 | $19.65 | 10,100 | — | — |
| 2014-02-11 | $17.49 | $19.41 | 16,500 | — | — |
| 2014-02-10 | $17.20 | $19.09 | 21,000 | — | — |
| 2014-02-07 | $17.24 | $19.14 | 24,200 | — | — |
| 2014-02-06 | $17.34 | $19.25 | 15,200 | — | — |
| 2014-02-05 | $17.14 | $19.03 | 19,900 | — | — |
| 2014-02-04 | $17.38 | $19.29 | 24,100 | — | — |
| 2014-02-03 | $17.70 | $19.65 | 40,200 | — | — |
| 2014-01-31 | $18.34 | $20.36 | 31,700 | — | — |
| 2014-01-30 | $18.18 | $20.18 | 17,100 | — | — |
| 2014-01-29 | $18.07 | $20.06 | 19,200 | — | — |
| 2014-01-28 | $18.43 | $20.46 | 33,500 | — | — |
| 2014-01-27 | $18.22 | $20.23 | 15,400 | — | — |
| 2014-01-24 | $18.38 | $20.40 | 21,800 | — | — |
| 2014-01-23 | $18.87 | $20.95 | 21,700 | — | — |
| 2014-01-22 | $19.03 | $21.12 | 26,500 | — | — |
| 2014-01-21 | $18.83 | $20.90 | 14,900 | — | — |
| 2014-01-17 | $18.69 | $20.75 | 8,400 | — | — |
| 2014-01-16 | $18.62 | $20.67 | 162,000 | — | — |
| 2014-01-15 | $18.40 | $20.42 | 7,200 | — | — |
| 2014-01-14 | $18.39 | $20.41 | 8,100 | — | — |
| 2014-01-13 | $18.25 | $20.26 | 28,700 | — | — |
| 2014-01-10 | $18.32 | $20.34 | 16,300 | — | — |
| 2014-01-09 | $18.27 | $20.28 | 20,000 | — | — |
| 2014-01-08 | $18.29 | $20.30 | 13,300 | — | — |
| 2014-01-07 | $18.41 | $20.44 | 11,800 | — | — |
| 2014-01-06 | $18.64 | $20.69 | 22,000 | — | — |
| 2014-01-03 | $18.96 | $21.05 | 14,500 | — | — |
| 2014-01-02 | $18.36 | $20.38 | 11,500 | — | — |