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
- 2002-05-30 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 | $24.27 | $24.27 | 129,600 | — | — |
| 2014-12-30 | $23.72 | $23.72 | 99,100 | — | — |
| 2014-12-29 | $24.29 | $24.29 | 162,000 | — | — |
| 2014-12-26 | $24.07 | $24.07 | 120,000 | — | — |
| 2014-12-24 | $24.24 | $24.24 | 79,600 | — | — |
| 2014-12-23 | $24.56 | $24.56 | 161,500 | — | — |
| 2014-12-22 | $24.75 | $24.75 | 155,400 | — | — |
| 2014-12-19 | $24.62 | $24.62 | 293,700 | — | — |
| 2014-12-18 | $25.12 | $25.12 | 307,600 | — | — |
| 2014-12-17 | $26.72 | $26.72 | 127,500 | — | — |
| 2014-12-16 | $25.72 | $25.72 | 223,800 | — | — |
| 2014-12-15 | $25.60 | $25.60 | 206,200 | — | — |
| 2014-12-12 | $25.53 | $25.53 | 143,600 | — | — |
| 2014-12-11 | $25.82 | $25.82 | 177,100 | — | — |
| 2014-12-10 | $26.03 | $26.03 | 174,300 | — | — |
| 2014-12-09 | $27.06 | $27.06 | 286,400 | — | — |
| 2014-12-08 | $25.97 | $25.97 | 259,600 | — | — |
| 2014-12-05 | $25.65 | $25.65 | 154,400 | — | — |
| 2014-12-04 | $25.28 | $25.28 | 175,500 | — | — |
| 2014-12-03 | $26.19 | $26.19 | 333,200 | — | — |
| 2014-12-02 | $24.95 | $24.95 | 163,400 | — | — |
| 2014-12-01 | $24.17 | $24.17 | 169,600 | — | — |
| 2014-11-28 | $24.86 | $24.86 | 91,400 | — | — |
| 2014-11-26 | $25.21 | $25.21 | 143,900 | — | — |
| 2014-11-25 | $25.01 | $25.01 | 144,100 | — | — |
| 2014-11-24 | $25.42 | $25.42 | 239,000 | — | — |
| 2014-11-21 | $24.97 | $24.97 | 241,500 | — | — |
| 2014-11-20 | $24.77 | $24.77 | 331,500 | — | — |
| 2014-11-19 | $23.15 | $23.15 | 308,000 | — | — |
| 2014-11-18 | $23.82 | $23.82 | 161,000 | — | — |
| 2014-11-17 | $23.81 | $23.81 | 212,100 | — | — |
| 2014-11-14 | $24.32 | $24.32 | 273,200 | — | — |
| 2014-11-13 | $24.19 | $24.19 | 182,700 | — | — |
| 2014-11-12 | $24.56 | $24.56 | 169,700 | — | — |
| 2014-11-11 | $24.30 | $24.30 | 158,900 | — | — |
| 2014-11-10 | $24.20 | $24.20 | 133,900 | — | — |
| 2014-11-07 | $24.20 | $24.20 | 237,500 | — | — |
| 2014-11-06 | $23.74 | $23.74 | 270,900 | — | — |
| 2014-11-05 | $23.37 | $23.37 | 462,200 | — | — |
| 2014-11-04 | $23.92 | $23.92 | 202,600 | — | — |
| 2014-11-03 | $23.59 | $23.59 | 335,600 | — | — |
| 2014-10-31 | $23.12 | $23.12 | 268,400 | — | — |
| 2014-10-30 | $23.12 | $23.12 | 397,400 | — | — |
| 2014-10-29 | $23.12 | $23.12 | 331,800 | — | — |
| 2014-10-28 | $23.06 | $23.06 | 545,100 | — | — |
| 2014-10-27 | $21.98 | $21.98 | 465,000 | — | — |
| 2014-10-24 | $21.30 | $21.30 | 724,800 | — | — |
| 2014-10-23 | $19.49 | $19.49 | 574,500 | — | — |
| 2014-10-22 | $17.98 | $17.98 | 286,900 | — | — |
| 2014-10-21 | $18.05 | $18.05 | 154,000 | — | — |
| 2014-10-20 | $17.93 | $17.93 | 209,000 | — | — |
| 2014-10-17 | $17.36 | $17.36 | 243,100 | — | — |
| 2014-10-16 | $17.15 | $17.15 | 153,600 | — | — |
| 2014-10-15 | $17.19 | $17.19 | 251,500 | — | — |
| 2014-10-14 | $16.98 | $16.98 | 228,500 | — | — |
| 2014-10-13 | $16.49 | $16.49 | 188,300 | — | — |
| 2014-10-10 | $16.01 | $16.01 | 317,000 | — | — |
| 2014-10-09 | $15.35 | $15.35 | 332,500 | — | — |
| 2014-10-08 | $16.42 | $16.42 | 245,300 | — | — |
| 2014-10-07 | $15.69 | $15.69 | 223,800 | — | — |
| 2014-10-06 | $16.21 | $16.21 | 158,800 | — | — |
| 2014-10-03 | $16.54 | $16.54 | 168,500 | — | — |
| 2014-10-02 | $16.45 | $16.45 | 103,700 | — | — |
| 2014-10-01 | $16.40 | $16.40 | 177,900 | — | — |
| 2014-09-30 | $16.86 | $16.86 | 177,600 | — | — |
| 2014-09-29 | $17.51 | $17.51 | 135,600 | — | — |
| 2014-09-26 | $17.63 | $17.63 | 164,100 | — | — |
| 2014-09-25 | $17.57 | $17.57 | 108,700 | — | — |
| 2014-09-24 | $17.91 | $17.91 | 182,000 | — | — |
| 2014-09-23 | $17.50 | $17.50 | 174,400 | — | — |
| 2014-09-22 | $16.88 | $16.88 | 266,300 | — | — |
| 2014-09-19 | $17.42 | $17.42 | 267,500 | — | — |
| 2014-09-18 | $18.10 | $18.10 | 89,500 | — | — |
| 2014-09-17 | $18.22 | $18.22 | 98,800 | — | — |
| 2014-09-16 | $18.18 | $18.18 | 122,000 | — | — |
| 2014-09-15 | $18.16 | $18.16 | 141,500 | — | — |
| 2014-09-12 | $18.42 | $18.42 | 84,600 | — | — |
| 2014-09-11 | $18.50 | $18.50 | 85,900 | — | — |
| 2014-09-10 | $18.37 | $18.37 | 149,500 | — | — |
| 2014-09-09 | $18.08 | $18.08 | 131,300 | — | — |
| 2014-09-08 | $18.41 | $18.41 | 128,300 | — | — |
| 2014-09-05 | $18.28 | $18.28 | 147,700 | — | — |
| 2014-09-04 | $17.87 | $17.87 | 145,200 | — | — |
| 2014-09-03 | $18.03 | $18.03 | 153,800 | — | — |
| 2014-09-02 | $18.40 | $18.40 | 172,800 | — | — |
| 2014-08-29 | $17.67 | $17.67 | 81,100 | — | — |
| 2014-08-28 | $17.51 | $17.51 | 77,600 | — | — |
| 2014-08-27 | $17.81 | $17.81 | 84,200 | — | — |
| 2014-08-26 | $18.00 | $18.00 | 189,600 | — | — |
| 2014-08-25 | $17.41 | $17.41 | 76,800 | — | — |
| 2014-08-22 | $17.38 | $17.38 | 109,800 | — | — |
| 2014-08-21 | $17.39 | $17.39 | 164,500 | — | — |
| 2014-08-20 | $16.99 | $16.99 | 127,100 | — | — |
| 2014-08-19 | $16.94 | $16.94 | 131,300 | — | — |
| 2014-08-18 | $16.94 | $16.94 | 232,500 | — | — |
| 2014-08-15 | $17.05 | $17.05 | 269,100 | — | — |
| 2014-08-14 | $17.41 | $17.41 | 208,400 | — | — |
| 2014-08-13 | $17.23 | $17.23 | 219,600 | — | — |
| 2014-08-12 | $17.44 | $17.44 | 218,200 | — | — |
| 2014-08-11 | $18.04 | $18.04 | 278,900 | — | — |
| 2014-08-08 | $17.65 | $17.65 | 396,700 | — | — |
| 2014-08-07 | $17.52 | $17.52 | 503,600 | — | — |
| 2014-08-06 | $16.67 | $16.67 | 191,200 | — | — |
| 2014-08-05 | $16.64 | $16.64 | 148,900 | — | — |
| 2014-08-04 | $16.40 | $16.40 | 145,200 | — | — |
| 2014-08-01 | $16.12 | $16.12 | 135,300 | — | — |
| 2014-07-31 | $16.25 | $16.25 | 215,400 | — | — |
| 2014-07-30 | $16.58 | $16.58 | 154,800 | — | — |
| 2014-07-29 | $16.12 | $16.12 | 166,900 | — | — |
| 2014-07-28 | $16.36 | $16.36 | 305,700 | — | — |
| 2014-07-25 | $16.59 | $16.59 | 478,300 | — | — |
| 2014-07-24 | $16.19 | $16.19 | 1,090,600 | — | — |
| 2014-07-23 | $13.96 | $13.96 | 194,700 | — | — |
| 2014-07-22 | $14.20 | $14.20 | 124,400 | — | — |
| 2014-07-21 | $14.26 | $14.26 | 143,600 | — | — |
| 2014-07-18 | $14.26 | $14.26 | 75,100 | — | — |
| 2014-07-17 | $14.08 | $14.08 | 103,500 | — | — |
| 2014-07-16 | $14.37 | $14.37 | 144,400 | — | — |
| 2014-07-15 | $14.47 | $14.47 | 149,400 | — | — |
| 2014-07-14 | $14.68 | $14.68 | 154,200 | — | — |
| 2014-07-11 | $14.27 | $14.27 | 420,500 | — | — |
| 2014-07-10 | $14.71 | $14.71 | 240,800 | — | — |
| 2014-07-09 | $15.10 | $15.10 | 179,000 | — | — |
| 2014-07-08 | $15.25 | $15.25 | 228,000 | — | — |
| 2014-07-07 | $15.85 | $15.85 | 177,000 | — | — |
| 2014-07-03 | $16.73 | $16.73 | 108,300 | — | — |
| 2014-07-02 | $16.81 | $16.81 | 177,000 | — | — |
| 2014-07-01 | $16.42 | $16.42 | 250,400 | — | — |
| 2014-06-30 | $15.77 | $15.77 | 127,900 | — | — |
| 2014-06-27 | $15.82 | $15.82 | 183,700 | — | — |
| 2014-06-26 | $15.80 | $15.80 | 132,400 | — | — |
| 2014-06-25 | $15.92 | $15.92 | 110,400 | — | — |
| 2014-06-24 | $15.71 | $15.71 | 155,000 | — | — |
| 2014-06-23 | $15.34 | $15.34 | 96,400 | — | — |
| 2014-06-20 | $15.47 | $15.47 | 165,300 | — | — |
| 2014-06-19 | $15.30 | $15.30 | 129,100 | — | — |
| 2014-06-18 | $15.71 | $15.71 | 89,600 | — | — |
| 2014-06-17 | $15.70 | $15.70 | 119,900 | — | — |
| 2014-06-16 | $15.15 | $15.15 | 139,900 | — | — |
| 2014-06-13 | $15.25 | $15.25 | 143,400 | — | — |
| 2014-06-12 | $15.35 | $15.35 | 132,600 | — | — |
| 2014-06-11 | $15.94 | $15.94 | 126,300 | — | — |
| 2014-06-10 | $16.38 | $16.38 | 271,800 | — | — |
| 2014-06-09 | $15.66 | $15.66 | 189,200 | — | — |
| 2014-06-06 | $15.60 | $15.60 | 123,900 | — | — |
| 2014-06-05 | $15.18 | $15.18 | 212,400 | — | — |
| 2014-06-04 | $15.04 | $15.04 | 159,600 | — | — |
| 2014-06-03 | $14.92 | $14.92 | 376,100 | — | — |
| 2014-06-02 | $15.25 | $15.25 | 333,700 | — | — |
| 2014-05-30 | $15.26 | $15.26 | 346,500 | — | — |
| 2014-05-29 | $15.26 | $15.26 | 374,800 | — | — |
| 2014-05-28 | $15.38 | $15.38 | 479,200 | — | — |
| 2014-05-27 | $16.17 | $16.17 | 448,200 | — | — |
| 2014-05-23 | $15.69 | $15.69 | 259,000 | — | — |
| 2014-05-22 | $15.35 | $15.35 | 295,300 | — | — |
| 2014-05-21 | $15.70 | $15.70 | 199,000 | — | — |
| 2014-05-20 | $15.68 | $15.68 | 263,500 | — | — |
| 2014-05-19 | $16.11 | $16.11 | 367,400 | — | — |
| 2014-05-16 | $16.15 | $16.15 | 555,500 | — | — |
| 2014-05-15 | $15.56 | $15.56 | 353,500 | — | — |
| 2014-05-14 | $15.51 | $15.51 | 300,200 | — | — |
| 2014-05-13 | $15.91 | $15.91 | 283,300 | — | — |
| 2014-05-12 | $15.95 | $15.95 | 378,000 | — | — |
| 2014-05-09 | $15.27 | $15.27 | 289,400 | — | — |
| 2014-05-08 | $14.69 | $14.69 | 227,100 | — | — |
| 2014-05-07 | $14.78 | $14.78 | 373,600 | — | — |
| 2014-05-06 | $15.05 | $15.05 | 431,900 | — | — |
| 2014-05-05 | $15.69 | $15.69 | 315,400 | — | — |
| 2014-05-02 | $15.49 | $15.49 | 1,364,100 | — | — |
| 2014-05-01 | $15.33 | $15.33 | 795,500 | — | — |
| 2014-04-30 | $16.02 | $16.02 | 341,300 | — | — |
| 2014-04-29 | $15.77 | $15.77 | 475,300 | — | — |
| 2014-04-28 | $15.46 | $15.46 | 673,400 | — | — |
| 2014-04-25 | $16.17 | $16.17 | 588,800 | — | — |
| 2014-04-24 | $17.51 | $17.51 | 425,100 | — | — |
| 2014-04-23 | $18.59 | $18.59 | 274,000 | — | — |
| 2014-04-22 | $18.85 | $18.85 | 367,300 | — | — |
| 2014-04-21 | $18.51 | $18.51 | 166,000 | — | — |
| 2014-04-17 | $18.33 | $18.33 | 353,200 | — | — |
| 2014-04-16 | $17.69 | $17.69 | 345,100 | — | — |
| 2014-04-15 | $17.12 | $17.12 | 585,700 | — | — |
| 2014-04-14 | $17.23 | $17.23 | 254,200 | — | — |
| 2014-04-11 | $17.34 | $17.34 | 445,900 | — | — |
| 2014-04-10 | $18.22 | $18.22 | 312,400 | — | — |
| 2014-04-09 | $19.07 | $19.07 | 305,500 | — | — |
| 2014-04-08 | $18.82 | $18.82 | 323,700 | — | — |
| 2014-04-07 | $18.37 | $18.37 | 333,200 | — | — |
| 2014-04-04 | $18.53 | $18.53 | 461,700 | — | — |
| 2014-04-03 | $19.36 | $19.36 | 375,600 | — | — |
| 2014-04-02 | $20.23 | $20.23 | 287,100 | — | — |
| 2014-04-01 | $20.35 | $20.35 | 387,000 | — | — |
| 2014-03-31 | $19.70 | $19.70 | 327,400 | — | — |
| 2014-03-28 | $19.36 | $19.36 | 286,700 | — | — |
| 2014-03-27 | $19.37 | $19.37 | 193,300 | — | — |
| 2014-03-26 | $19.47 | $19.47 | 248,700 | — | — |
| 2014-03-25 | $19.99 | $19.99 | 234,700 | — | — |
| 2014-03-24 | $20.04 | $20.04 | 295,800 | — | — |
| 2014-03-21 | $20.63 | $20.63 | 1,301,600 | — | — |
| 2014-03-20 | $20.88 | $20.88 | 301,700 | — | — |
| 2014-03-19 | $21.18 | $21.18 | 293,500 | — | — |
| 2014-03-18 | $21.52 | $21.52 | 377,500 | — | — |
| 2014-03-17 | $20.94 | $20.94 | 471,800 | — | — |
| 2014-03-14 | $22.12 | $22.12 | 462,100 | — | — |
| 2014-03-13 | $21.43 | $21.43 | 331,000 | — | — |
| 2014-03-12 | $21.60 | $21.60 | 235,900 | — | — |
| 2014-03-11 | $20.99 | $20.99 | 193,500 | — | — |
| 2014-03-10 | $21.19 | $21.19 | 154,600 | — | — |
| 2014-03-07 | $21.34 | $21.34 | 441,500 | — | — |
| 2014-03-06 | $21.51 | $21.51 | 314,100 | — | — |
| 2014-03-05 | $20.58 | $20.58 | 317,500 | — | — |
| 2014-03-04 | $21.49 | $21.49 | 537,500 | — | — |
| 2014-03-03 | $19.54 | $19.54 | 207,700 | — | — |
| 2014-02-28 | $19.67 | $19.67 | 380,300 | — | — |
| 2014-02-27 | $20.56 | $20.56 | 652,400 | — | — |
| 2014-02-26 | $20.50 | $20.50 | 415,900 | — | — |
| 2014-02-25 | $19.20 | $19.20 | 169,500 | — | — |
| 2014-02-24 | $18.89 | $18.89 | 192,700 | — | — |
| 2014-02-21 | $18.74 | $18.74 | 249,500 | — | — |
| 2014-02-20 | $18.71 | $18.71 | 201,200 | — | — |
| 2014-02-19 | $18.57 | $18.57 | 245,700 | — | — |
| 2014-02-18 | $18.91 | $18.91 | 281,900 | — | — |
| 2014-02-14 | $18.62 | $18.62 | 346,100 | — | — |
| 2014-02-13 | $18.57 | $18.57 | 220,800 | — | — |
| 2014-02-12 | $18.59 | $18.59 | 272,900 | — | — |
| 2014-02-11 | $19.00 | $19.00 | 274,700 | — | — |
| 2014-02-10 | $19.07 | $19.07 | 310,900 | — | — |
| 2014-02-07 | $19.62 | $19.62 | 275,200 | — | — |
| 2014-02-06 | $19.31 | $19.31 | 391,400 | — | — |
| 2014-02-05 | $19.43 | $19.43 | 461,400 | — | — |
| 2014-02-04 | $19.33 | $19.33 | 709,300 | — | — |
| 2014-02-03 | $20.72 | $20.72 | 725,000 | — | — |
| 2014-01-31 | $21.06 | $21.06 | 875,000 | — | — |
| 2014-01-30 | $22.12 | $22.12 | 2,270,300 | — | — |
| 2014-01-29 | $28.46 | $28.46 | 289,300 | — | — |
| 2014-01-28 | $28.59 | $28.59 | 274,400 | — | — |
| 2014-01-27 | $28.04 | $28.04 | 205,900 | — | — |
| 2014-01-24 | $28.12 | $28.12 | 180,000 | — | — |
| 2014-01-23 | $29.02 | $29.02 | 196,300 | — | — |
| 2014-01-22 | $29.29 | $29.29 | 214,000 | — | — |
| 2014-01-21 | $28.86 | $28.86 | 347,600 | — | — |
| 2014-01-17 | $28.63 | $28.63 | 239,400 | — | — |
| 2014-01-16 | $29.56 | $29.56 | 194,900 | — | — |
| 2014-01-15 | $28.66 | $28.66 | 132,200 | — | — |
| 2014-01-14 | $29.65 | $29.65 | 293,400 | — | — |
| 2014-01-13 | $27.39 | $27.39 | 348,400 | — | — |
| 2014-01-10 | $28.43 | $28.43 | 171,700 | — | — |
| 2014-01-09 | $29.46 | $29.46 | 327,100 | — | — |
| 2014-01-08 | $29.80 | $29.80 | 299,400 | — | — |
| 2014-01-07 | $28.45 | $28.45 | 150,000 | — | — |
| 2014-01-06 | $28.73 | $28.73 | 282,700 | — | — |
| 2014-01-03 | $28.62 | $28.62 | 251,200 | — | — |
| 2014-01-02 | $29.57 | $29.57 | 239,600 | — | — |