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
- 2012-03-15 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 | $31.28 | $31.28 | 104,300 | — | — |
| 2014-12-30 | $31.25 | $31.25 | 95,200 | — | — |
| 2014-12-29 | $31.96 | $31.96 | 165,700 | — | — |
| 2014-12-26 | $32.17 | $32.17 | 133,700 | — | — |
| 2014-12-24 | $32.39 | $32.39 | 94,900 | — | — |
| 2014-12-23 | $31.82 | $31.82 | 95,200 | — | — |
| 2014-12-22 | $32.00 | $32.00 | 189,200 | — | — |
| 2014-12-19 | $31.48 | $31.48 | 208,900 | — | — |
| 2014-12-18 | $31.83 | $31.83 | 418,400 | — | — |
| 2014-12-17 | $30.83 | $30.83 | 191,900 | — | — |
| 2014-12-16 | $30.09 | $30.09 | 422,400 | — | — |
| 2014-12-15 | $30.46 | $30.46 | 430,700 | — | — |
| 2014-12-12 | $29.29 | $29.29 | 124,400 | — | — |
| 2014-12-11 | $29.34 | $29.34 | 109,800 | — | — |
| 2014-12-10 | $28.91 | $28.91 | 444,800 | — | — |
| 2014-12-09 | $29.64 | $29.64 | 207,300 | — | — |
| 2014-12-08 | $28.89 | $28.89 | 269,300 | — | — |
| 2014-12-05 | $28.66 | $28.66 | 311,800 | — | — |
| 2014-12-04 | $27.14 | $27.14 | 332,400 | — | — |
| 2014-12-03 | $26.86 | $26.86 | 332,300 | — | — |
| 2014-12-02 | $25.88 | $25.88 | 594,700 | — | — |
| 2014-12-01 | $25.30 | $25.30 | 188,800 | — | — |
| 2014-11-28 | $24.83 | $24.83 | 60,000 | — | — |
| 2014-11-26 | $25.47 | $25.47 | 172,500 | — | — |
| 2014-11-25 | $25.24 | $25.24 | 426,600 | — | — |
| 2014-11-24 | $25.00 | $25.00 | 337,700 | — | — |
| 2014-11-21 | $24.72 | $24.72 | 883,200 | — | — |
| 2014-11-20 | $23.97 | $23.97 | 442,600 | — | — |
| 2014-11-19 | $23.99 | $23.99 | 669,800 | — | — |
| 2014-11-18 | $22.98 | $22.98 | 268,000 | — | — |
| 2014-11-17 | $22.09 | $22.09 | 124,200 | — | — |
| 2014-11-14 | $22.57 | $22.57 | 70,600 | — | — |
| 2014-11-13 | $22.42 | $22.42 | 96,300 | — | — |
| 2014-11-12 | $23.09 | $23.09 | 154,300 | — | — |
| 2014-11-11 | $23.14 | $23.14 | 397,200 | — | — |
| 2014-11-10 | $22.76 | $22.76 | 58,900 | — | — |
| 2014-11-07 | $22.25 | $22.25 | 91,800 | — | — |
| 2014-11-06 | $22.58 | $22.58 | 74,800 | — | — |
| 2014-11-05 | $22.25 | $22.25 | 94,400 | — | — |
| 2014-11-04 | $21.79 | $21.79 | 88,200 | — | — |
| 2014-11-03 | $21.75 | $21.75 | 86,700 | — | — |
| 2014-10-31 | $21.99 | $21.99 | 142,200 | — | — |
| 2014-10-30 | $21.65 | $21.65 | 64,300 | — | — |
| 2014-10-29 | $21.92 | $21.92 | 58,100 | — | — |
| 2014-10-28 | $21.76 | $21.76 | 99,000 | — | — |
| 2014-10-27 | $20.95 | $20.95 | 32,500 | — | — |
| 2014-10-24 | $21.12 | $21.12 | 90,300 | — | — |
| 2014-10-23 | $21.48 | $21.48 | 130,500 | — | — |
| 2014-10-22 | $21.21 | $21.21 | 63,100 | — | — |
| 2014-10-21 | $21.83 | $21.83 | 69,400 | — | — |
| 2014-10-20 | $21.50 | $21.50 | 162,500 | — | — |
| 2014-10-17 | $21.64 | $21.64 | 169,600 | — | — |
| 2014-10-16 | $21.76 | $21.76 | 434,800 | — | — |
| 2014-10-15 | $20.10 | $20.10 | 223,600 | — | — |
| 2014-10-14 | $19.29 | $19.29 | 115,300 | — | — |
| 2014-10-13 | $19.10 | $19.10 | 131,300 | — | — |
| 2014-10-10 | $18.76 | $18.76 | 180,000 | — | — |
| 2014-10-09 | $19.95 | $19.95 | 56,100 | — | — |
| 2014-10-08 | $21.06 | $21.06 | 89,300 | — | — |
| 2014-10-07 | $20.46 | $20.46 | 146,600 | — | — |
| 2014-10-06 | $21.25 | $21.25 | 83,000 | — | — |
| 2014-10-03 | $21.63 | $21.63 | 63,700 | — | — |
| 2014-10-02 | $21.99 | $21.99 | 108,600 | — | — |
| 2014-10-01 | $21.69 | $21.69 | 162,600 | — | — |
| 2014-09-30 | $21.84 | $21.84 | 118,600 | — | — |
| 2014-09-29 | $22.86 | $22.86 | 45,500 | — | — |
| 2014-09-26 | $23.29 | $23.29 | 94,400 | — | — |
| 2014-09-25 | $22.84 | $22.84 | 110,800 | — | — |
| 2014-09-24 | $23.31 | $23.31 | 64,500 | — | — |
| 2014-09-23 | $22.97 | $22.97 | 97,700 | — | — |
| 2014-09-22 | $23.45 | $23.45 | 115,200 | — | — |
| 2014-09-19 | $24.49 | $24.49 | 252,500 | — | — |
| 2014-09-18 | $25.34 | $25.34 | 96,000 | — | — |
| 2014-09-17 | $25.20 | $25.20 | 77,600 | — | — |
| 2014-09-16 | $25.19 | $25.19 | 203,000 | — | — |
| 2014-09-15 | $25.00 | $25.00 | 147,600 | — | — |
| 2014-09-12 | $24.98 | $24.98 | 102,300 | — | — |
| 2014-09-11 | $24.85 | $24.85 | 138,900 | — | — |
| 2014-09-10 | $24.75 | $24.75 | 236,500 | — | — |
| 2014-09-09 | $24.91 | $24.91 | 156,500 | — | — |
| 2014-09-08 | $25.01 | $25.01 | 252,100 | — | — |
| 2014-09-05 | $24.89 | $24.89 | 176,400 | — | — |
| 2014-09-04 | $24.34 | $24.34 | 172,800 | — | — |
| 2014-09-03 | $24.00 | $24.00 | 230,800 | — | — |
| 2014-09-02 | $24.35 | $24.35 | 130,700 | — | — |
| 2014-08-29 | $23.68 | $23.68 | 99,800 | — | — |
| 2014-08-28 | $22.85 | $22.85 | 77,600 | — | — |
| 2014-08-27 | $22.75 | $22.75 | 141,500 | — | — |
| 2014-08-26 | $22.76 | $22.76 | 44,300 | — | — |
| 2014-08-25 | $22.79 | $22.79 | 111,400 | — | — |
| 2014-08-22 | $22.60 | $22.60 | 48,300 | — | — |
| 2014-08-21 | $22.44 | $22.44 | 157,600 | — | — |
| 2014-08-20 | $22.01 | $22.01 | 77,900 | — | — |
| 2014-08-19 | $21.71 | $21.71 | 44,800 | — | — |
| 2014-08-18 | $21.47 | $21.47 | 33,600 | — | — |
| 2014-08-15 | $21.30 | $21.30 | 73,100 | — | — |
| 2014-08-14 | $21.45 | $21.45 | 77,400 | — | — |
| 2014-08-13 | $21.16 | $21.16 | 88,400 | — | — |
| 2014-08-12 | $20.88 | $20.88 | 101,800 | — | — |
| 2014-08-11 | $21.37 | $21.37 | 85,800 | — | — |
| 2014-08-08 | $21.16 | $21.16 | 120,600 | — | — |
| 2014-08-07 | $21.04 | $21.04 | 104,600 | — | — |
| 2014-08-06 | $21.13 | $21.13 | 114,600 | — | — |
| 2014-08-05 | $20.85 | $20.85 | 160,000 | — | — |
| 2014-08-04 | $20.62 | $20.62 | 81,200 | — | — |
| 2014-08-01 | $19.83 | $19.83 | 84,500 | — | — |
| 2014-07-31 | $19.90 | $19.90 | 173,300 | — | — |
| 2014-07-30 | $19.68 | $19.68 | 180,000 | — | — |
| 2014-07-29 | $19.96 | $19.96 | 150,300 | — | — |
| 2014-07-28 | $20.29 | $20.29 | 134,400 | — | — |
| 2014-07-25 | $19.69 | $19.69 | 137,400 | — | — |
| 2014-07-24 | $20.66 | $20.66 | 78,600 | — | — |
| 2014-07-23 | $20.99 | $20.99 | 77,400 | — | — |
| 2014-07-22 | $21.32 | $21.32 | 71,400 | — | — |
| 2014-07-21 | $21.14 | $21.14 | 64,800 | — | — |
| 2014-07-18 | $20.79 | $20.79 | 44,100 | — | — |
| 2014-07-17 | $20.34 | $20.34 | 106,600 | — | — |
| 2014-07-16 | $20.64 | $20.64 | 86,100 | — | — |
| 2014-07-15 | $20.39 | $20.39 | 89,000 | — | — |
| 2014-07-14 | $20.50 | $20.50 | 87,900 | — | — |
| 2014-07-11 | $20.53 | $20.53 | 73,900 | — | — |
| 2014-07-10 | $20.29 | $20.29 | 115,500 | — | — |
| 2014-07-09 | $20.71 | $20.71 | 90,100 | — | — |
| 2014-07-08 | $21.03 | $21.03 | 130,300 | — | — |
| 2014-07-07 | $22.62 | $22.62 | 147,200 | — | — |
| 2014-07-03 | $22.91 | $22.91 | 32,000 | — | — |
| 2014-07-02 | $22.81 | $22.81 | 47,900 | — | — |
| 2014-07-01 | $22.43 | $22.43 | 255,900 | — | — |
| 2014-06-30 | $22.48 | $22.48 | 56,600 | — | — |
| 2014-06-27 | $22.39 | $22.39 | 266,900 | — | — |
| 2014-06-26 | $22.62 | $22.62 | 193,300 | — | — |
| 2014-06-25 | $22.35 | $22.35 | 169,600 | — | — |
| 2014-06-24 | $22.35 | $22.35 | 88,700 | — | — |
| 2014-06-23 | $23.03 | $23.03 | 128,000 | — | — |
| 2014-06-20 | $22.68 | $22.68 | 144,800 | — | — |
| 2014-06-19 | $22.79 | $22.79 | 150,100 | — | — |
| 2014-06-18 | $22.78 | $22.78 | 154,600 | — | — |
| 2014-06-17 | $23.02 | $23.02 | 255,000 | — | — |
| 2014-06-16 | $22.04 | $22.04 | 107,500 | — | — |
| 2014-06-13 | $21.96 | $21.96 | 79,900 | — | — |
| 2014-06-12 | $21.85 | $21.85 | 113,200 | — | — |
| 2014-06-11 | $22.14 | $22.14 | 84,600 | — | — |
| 2014-06-10 | $22.30 | $22.30 | 216,800 | — | — |
| 2014-06-09 | $21.99 | $21.99 | 413,000 | — | — |
| 2014-06-06 | $20.00 | $20.00 | 121,300 | — | — |
| 2014-06-05 | $19.98 | $19.98 | 126,400 | — | — |
| 2014-06-04 | $18.93 | $18.93 | 92,100 | — | — |
| 2014-06-03 | $18.99 | $18.99 | 186,400 | — | — |
| 2014-06-02 | $18.63 | $18.63 | 151,700 | — | — |
| 2014-05-30 | $18.29 | $18.29 | 138,200 | — | — |
| 2014-05-29 | $17.85 | $17.85 | 55,100 | — | — |
| 2014-05-28 | $17.91 | $17.91 | 41,500 | — | — |
| 2014-05-27 | $18.07 | $18.07 | 35,900 | — | — |
| 2014-05-23 | $17.45 | $17.45 | 55,200 | — | — |
| 2014-05-22 | $16.90 | $16.90 | 42,300 | — | — |
| 2014-05-21 | $16.67 | $16.67 | 41,000 | — | — |
| 2014-05-20 | $16.47 | $16.47 | 99,400 | — | — |
| 2014-05-19 | $16.51 | $16.51 | 61,700 | — | — |
| 2014-05-16 | $16.04 | $16.04 | 72,700 | — | — |
| 2014-05-15 | $16.19 | $16.19 | 165,900 | — | — |
| 2014-05-14 | $15.88 | $15.88 | 44,700 | — | — |
| 2014-05-13 | $16.47 | $16.47 | 112,600 | — | — |
| 2014-05-12 | $16.87 | $16.87 | 64,300 | — | — |
| 2014-05-09 | $16.55 | $16.55 | 125,000 | — | — |
| 2014-05-08 | $16.43 | $16.43 | 95,100 | — | — |
| 2014-05-07 | $16.69 | $16.69 | 75,100 | — | — |
| 2014-05-06 | $16.73 | $16.73 | 115,300 | — | — |
| 2014-05-05 | $17.39 | $17.39 | 62,600 | — | — |
| 2014-05-02 | $17.56 | $17.56 | 75,900 | — | — |
| 2014-05-01 | $17.77 | $17.77 | 98,100 | — | — |
| 2014-04-30 | $17.51 | $17.51 | 91,400 | — | — |
| 2014-04-29 | $17.50 | $17.50 | 67,000 | — | — |
| 2014-04-28 | $17.21 | $17.21 | 34,200 | — | — |
| 2014-04-25 | $17.60 | $17.60 | 66,300 | — | — |
| 2014-04-24 | $18.23 | $18.23 | 45,400 | — | — |
| 2014-04-23 | $18.23 | $18.23 | 29,300 | — | — |
| 2014-04-22 | $18.87 | $18.87 | 35,100 | — | — |
| 2014-04-21 | $18.57 | $18.57 | 25,700 | — | — |
| 2014-04-17 | $18.75 | $18.75 | 57,300 | — | — |
| 2014-04-16 | $18.63 | $18.63 | 26,000 | — | — |
| 2014-04-15 | $18.82 | $18.82 | 83,600 | — | — |
| 2014-04-14 | $19.05 | $19.05 | 63,500 | — | — |
| 2014-04-11 | $18.87 | $18.87 | 64,100 | — | — |
| 2014-04-10 | $19.41 | $19.41 | 79,200 | — | — |
| 2014-04-09 | $20.37 | $20.37 | 43,700 | — | — |
| 2014-04-08 | $20.10 | $20.10 | 36,400 | — | — |
| 2014-04-07 | $20.01 | $20.01 | 121,700 | — | — |
| 2014-04-04 | $20.15 | $20.15 | 62,000 | — | — |
| 2014-04-03 | $21.14 | $21.14 | 112,500 | — | — |
| 2014-04-02 | $21.57 | $21.57 | 79,200 | — | — |
| 2014-04-01 | $21.46 | $21.46 | 171,400 | — | — |
| 2014-03-31 | $20.55 | $20.55 | 133,100 | — | — |
| 2014-03-28 | $20.53 | $20.53 | 58,100 | — | — |
| 2014-03-27 | $20.73 | $20.73 | 102,900 | — | — |
| 2014-03-26 | $20.60 | $20.60 | 83,300 | — | — |
| 2014-03-25 | $20.76 | $20.76 | 89,200 | — | — |
| 2014-03-24 | $20.57 | $20.57 | 57,000 | — | — |
| 2014-03-21 | $20.94 | $20.94 | 99,000 | — | — |
| 2014-03-20 | $20.76 | $20.76 | 65,800 | — | — |
| 2014-03-19 | $20.71 | $20.71 | 70,300 | — | — |
| 2014-03-18 | $20.48 | $20.48 | 184,300 | — | — |
| 2014-03-17 | $20.82 | $20.82 | 89,700 | — | — |
| 2014-03-14 | $19.84 | $19.84 | 52,000 | — | — |
| 2014-03-13 | $19.90 | $19.90 | 273,800 | — | — |
| 2014-03-12 | $19.24 | $19.24 | 41,400 | — | — |
| 2014-03-11 | $19.02 | $19.02 | 76,400 | — | — |
| 2014-03-10 | $19.52 | $19.52 | 72,300 | — | — |
| 2014-03-07 | $19.39 | $19.39 | 119,000 | — | — |
| 2014-03-06 | $19.48 | $19.48 | 270,200 | — | — |
| 2014-03-05 | $18.10 | $18.10 | 151,700 | — | — |
| 2014-03-04 | $17.37 | $17.37 | 113,800 | — | — |
| 2014-03-03 | $17.13 | $17.13 | 113,000 | — | — |
| 2014-02-28 | $16.96 | $16.96 | 73,800 | — | — |
| 2014-02-27 | $17.05 | $17.05 | 36,600 | — | — |
| 2014-02-26 | $16.83 | $16.83 | 64,100 | — | — |
| 2014-02-25 | $17.02 | $17.02 | 91,000 | — | — |
| 2014-02-24 | $16.96 | $16.96 | 82,400 | — | — |
| 2014-02-21 | $16.11 | $16.11 | 133,000 | — | — |
| 2014-02-20 | $16.11 | $16.11 | 101,600 | — | — |
| 2014-02-19 | $16.05 | $16.05 | 183,800 | — | — |
| 2014-02-18 | $16.04 | $16.04 | 193,600 | — | — |
| 2014-02-14 | $16.49 | $16.49 | 100,500 | — | — |
| 2014-02-13 | $16.60 | $16.60 | 77,600 | — | — |
| 2014-02-12 | $16.36 | $16.36 | 92,600 | — | — |
| 2014-02-11 | $16.70 | $16.70 | 66,000 | — | — |
| 2014-02-10 | $17.44 | $17.44 | 55,500 | — | — |
| 2014-02-07 | $16.47 | $16.47 | 52,700 | — | — |
| 2014-02-06 | $15.75 | $15.75 | 19,800 | — | — |
| 2014-02-05 | $15.60 | $15.60 | 27,000 | — | — |
| 2014-02-04 | $15.98 | $15.98 | 45,900 | — | — |
| 2014-02-03 | $16.47 | $16.47 | 62,900 | — | — |
| 2014-01-31 | $17.00 | $17.00 | 45,300 | — | — |
| 2014-01-30 | $17.40 | $17.40 | 89,700 | — | — |
| 2014-01-29 | $16.08 | $16.08 | 20,300 | — | — |
| 2014-01-28 | $16.28 | $16.28 | 32,200 | — | — |
| 2014-01-27 | $16.64 | $16.64 | 52,500 | — | — |
| 2014-01-24 | $16.92 | $16.92 | 78,500 | — | — |
| 2014-01-23 | $17.04 | $17.04 | 30,100 | — | — |
| 2014-01-22 | $17.12 | $17.12 | 61,400 | — | — |
| 2014-01-21 | $17.20 | $17.20 | 51,200 | — | — |
| 2014-01-17 | $16.25 | $16.25 | 13,500 | — | — |
| 2014-01-16 | $16.19 | $16.19 | 19,500 | — | — |
| 2014-01-15 | $16.54 | $16.54 | 25,300 | — | — |
| 2014-01-14 | $17.10 | $17.10 | 32,500 | — | — |
| 2014-01-13 | $16.57 | $16.57 | 54,200 | — | — |
| 2014-01-10 | $16.16 | $16.16 | 16,100 | — | — |
| 2014-01-09 | $16.00 | $16.00 | 59,800 | — | — |
| 2014-01-08 | $16.00 | $16.00 | 22,800 | — | — |
| 2014-01-07 | $16.38 | $16.38 | 17,600 | — | — |
| 2014-01-06 | $16.07 | $16.07 | 20,200 | — | — |
| 2014-01-03 | $16.07 | $16.07 | 15,000 | — | — |
| 2014-01-02 | $15.86 | $15.86 | 13,300 | — | — |