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
- 2010-05-05 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 | $21.43 | $28.22 | 121,200 | — | — |
| 2014-12-30 | $21.81 | $28.72 | 111,600 | — | — |
| 2014-12-29 | $22.28 | $29.34 | 77,100 | — | — |
| 2014-12-26 | $22.14 | $29.15 | 72,300 | — | — |
| 2014-12-24 | $21.71 | $28.59 | 93,700 | — | — |
| 2014-12-23 | $21.91 | $28.85 | 153,000 | — | — |
| 2014-12-22 | $22.27 | $29.32 | 182,700 | — | — |
| 2014-12-19 | $21.92 | $28.86 | 204,400 | — | — |
| 2014-12-18 | $21.73 | $28.61 | 158,800 | — | — |
| 2014-12-17 | $21.13 | $27.54 | 219,600 | — | — |
| 2014-12-16 | $21.12 | $27.52 | 209,100 | — | — |
| 2014-12-15 | $21.18 | $27.60 | 233,200 | — | — |
| 2014-12-12 | $20.37 | $26.54 | 419,800 | — | — |
| 2014-12-11 | $21.35 | $27.82 | 209,700 | — | — |
| 2014-12-10 | $21.98 | $28.64 | 361,700 | — | — |
| 2014-12-09 | $23.86 | $31.09 | 267,200 | — | — |
| 2014-12-08 | $23.54 | $30.68 | 247,400 | — | — |
| 2014-12-05 | $24.04 | $31.33 | 191,700 | — | — |
| 2014-12-04 | $23.83 | $31.05 | 136,200 | — | — |
| 2014-12-03 | $23.80 | $31.01 | 209,900 | — | — |
| 2014-12-02 | $22.83 | $29.75 | 247,100 | — | — |
| 2014-12-01 | $22.36 | $29.14 | 186,900 | — | — |
| 2014-11-28 | $23.03 | $30.01 | 116,400 | — | — |
| 2014-11-26 | $24.00 | $31.28 | 251,700 | — | — |
| 2014-11-25 | $24.81 | $32.33 | 429,400 | — | — |
| 2014-11-24 | $22.89 | $29.83 | 205,500 | — | — |
| 2014-11-21 | $22.90 | $29.84 | 151,600 | — | — |
| 2014-11-20 | $23.00 | $29.97 | 113,300 | — | — |
| 2014-11-19 | $22.79 | $29.70 | 140,100 | — | — |
| 2014-11-18 | $22.99 | $29.96 | 178,400 | — | — |
| 2014-11-17 | $22.90 | $29.84 | 203,300 | — | — |
| 2014-11-14 | $23.18 | $30.21 | 313,700 | — | — |
| 2014-11-13 | $22.96 | $29.92 | 407,700 | — | — |
| 2014-11-12 | $23.66 | $30.83 | 556,400 | — | — |
| 2014-11-11 | $22.97 | $29.93 | 237,900 | — | — |
| 2014-11-10 | $23.34 | $30.42 | 463,600 | — | — |
| 2014-11-07 | $22.03 | $28.71 | 293,100 | — | — |
| 2014-11-06 | $20.76 | $27.05 | 405,600 | — | — |
| 2014-11-05 | $19.99 | $26.05 | 676,400 | — | — |
| 2014-11-04 | $21.00 | $27.37 | 406,000 | — | — |
| 2014-11-03 | $20.96 | $27.31 | 311,600 | — | — |
| 2014-10-31 | $20.73 | $27.01 | 211,600 | — | — |
| 2014-10-30 | $20.55 | $26.78 | 151,000 | — | — |
| 2014-10-29 | $21.02 | $27.39 | 150,900 | — | — |
| 2014-10-28 | $20.99 | $27.35 | 308,700 | — | — |
| 2014-10-27 | $20.44 | $26.64 | 76,000 | — | — |
| 2014-10-24 | $20.47 | $26.68 | 80,400 | — | — |
| 2014-10-23 | $20.32 | $26.48 | 199,500 | — | — |
| 2014-10-22 | $20.06 | $26.14 | 161,000 | — | — |
| 2014-10-21 | $20.25 | $26.39 | 227,000 | — | — |
| 2014-10-20 | $19.96 | $26.01 | 124,100 | — | — |
| 2014-10-17 | $19.68 | $25.65 | 138,800 | — | — |
| 2014-10-16 | $19.90 | $25.93 | 181,300 | — | — |
| 2014-10-15 | $19.53 | $25.45 | 139,300 | — | — |
| 2014-10-14 | $19.47 | $25.37 | 137,500 | — | — |
| 2014-10-13 | $18.86 | $24.58 | 142,700 | — | — |
| 2014-10-10 | $18.54 | $24.16 | 161,900 | — | — |
| 2014-10-09 | $18.67 | $24.33 | 115,000 | — | — |
| 2014-10-08 | $18.97 | $24.72 | 182,200 | — | — |
| 2014-10-07 | $18.72 | $24.39 | 168,600 | — | — |
| 2014-10-06 | $19.10 | $24.89 | 143,900 | — | — |
| 2014-10-03 | $19.31 | $25.16 | 101,400 | — | — |
| 2014-10-02 | $19.39 | $25.27 | 170,300 | — | — |
| 2014-10-01 | $19.45 | $25.35 | 250,600 | — | — |
| 2014-09-30 | $19.50 | $25.41 | 543,900 | — | — |
| 2014-09-29 | $18.72 | $24.39 | 91,700 | — | — |
| 2014-09-26 | $18.49 | $24.09 | 75,000 | — | — |
| 2014-09-25 | $18.26 | $23.80 | 115,100 | — | — |
| 2014-09-24 | $18.60 | $24.24 | 80,700 | — | — |
| 2014-09-23 | $18.61 | $24.25 | 102,700 | — | — |
| 2014-09-22 | $18.84 | $24.55 | 105,300 | — | — |
| 2014-09-19 | $18.97 | $24.72 | 116,500 | — | — |
| 2014-09-18 | $19.43 | $25.32 | 113,800 | — | — |
| 2014-09-17 | $19.43 | $25.04 | 161,100 | — | — |
| 2014-09-16 | $19.13 | $24.65 | 207,700 | — | — |
| 2014-09-15 | $19.26 | $24.82 | 305,500 | — | — |
| 2014-09-12 | $20.89 | $26.92 | 136,300 | — | — |
| 2014-09-11 | $21.09 | $27.17 | 195,700 | — | — |
| 2014-09-10 | $20.74 | $26.72 | 113,100 | — | — |
| 2014-09-09 | $20.69 | $26.66 | 126,700 | — | — |
| 2014-09-08 | $20.63 | $26.58 | 120,900 | — | — |
| 2014-09-05 | $20.52 | $26.44 | 147,500 | — | — |
| 2014-09-04 | $20.45 | $26.35 | 146,000 | — | — |
| 2014-09-03 | $20.18 | $26.00 | 97,600 | — | — |
| 2014-09-02 | $20.18 | $26.00 | 144,600 | — | — |
| 2014-08-29 | $19.94 | $25.69 | 68,500 | — | — |
| 2014-08-28 | $19.78 | $25.49 | 48,700 | — | — |
| 2014-08-27 | $19.85 | $25.58 | 78,700 | — | — |
| 2014-08-26 | $19.54 | $25.18 | 98,100 | — | — |
| 2014-08-25 | $19.50 | $25.13 | 116,200 | — | — |
| 2014-08-22 | $19.34 | $24.92 | 91,700 | — | — |
| 2014-08-21 | $19.34 | $24.92 | 65,600 | — | — |
| 2014-08-20 | $19.40 | $25.00 | 76,500 | — | — |
| 2014-08-19 | $19.47 | $25.09 | 47,700 | — | — |
| 2014-08-18 | $19.44 | $25.05 | 101,200 | — | — |
| 2014-08-15 | $19.00 | $24.48 | 114,700 | — | — |
| 2014-08-14 | $18.89 | $24.34 | 83,000 | — | — |
| 2014-08-13 | $18.87 | $24.31 | 91,600 | — | — |
| 2014-08-12 | $18.89 | $24.34 | 141,000 | — | — |
| 2014-08-11 | $18.85 | $24.29 | 154,100 | — | — |
| 2014-08-08 | $18.76 | $24.17 | 91,600 | — | — |
| 2014-08-07 | $18.57 | $23.93 | 100,300 | — | — |
| 2014-08-06 | $18.16 | $23.40 | 68,800 | — | — |
| 2014-08-05 | $18.03 | $23.23 | 170,500 | — | — |
| 2014-08-04 | $17.07 | $21.99 | 76,100 | — | — |
| 2014-08-01 | $16.84 | $21.70 | 92,900 | — | — |
| 2014-07-31 | $16.70 | $21.52 | 81,300 | — | — |
| 2014-07-30 | $17.08 | $22.01 | 38,100 | — | — |
| 2014-07-29 | $17.04 | $21.96 | 46,800 | — | — |
| 2014-07-28 | $17.15 | $22.10 | 71,500 | — | — |
| 2014-07-25 | $17.27 | $22.25 | 70,300 | — | — |
| 2014-07-24 | $17.50 | $22.55 | 61,700 | — | — |
| 2014-07-23 | $17.65 | $22.74 | 37,300 | — | — |
| 2014-07-22 | $17.87 | $23.03 | 60,400 | — | — |
| 2014-07-21 | $17.63 | $22.72 | 31,300 | — | — |
| 2014-07-18 | $17.86 | $23.01 | 167,900 | — | — |
| 2014-07-17 | $17.45 | $22.48 | 69,300 | — | — |
| 2014-07-16 | $17.72 | $22.83 | 74,700 | — | — |
| 2014-07-15 | $17.87 | $23.03 | 60,800 | — | — |
| 2014-07-14 | $18.24 | $23.50 | 66,100 | — | — |
| 2014-07-11 | $18.08 | $23.30 | 51,200 | — | — |
| 2014-07-10 | $18.13 | $23.36 | 100,500 | — | — |
| 2014-07-09 | $18.46 | $23.79 | 109,600 | — | — |
| 2014-07-08 | $18.65 | $24.03 | 128,100 | — | — |
| 2014-07-07 | $18.79 | $24.21 | 241,100 | — | — |
| 2014-07-03 | $18.57 | $23.93 | 42,000 | — | — |
| 2014-07-02 | $18.15 | $23.39 | 68,300 | — | — |
| 2014-07-01 | $18.00 | $23.19 | 136,700 | — | — |
| 2014-06-30 | $17.62 | $22.70 | 110,100 | — | — |
| 2014-06-27 | $17.74 | $22.86 | 197,600 | — | — |
| 2014-06-26 | $17.70 | $22.81 | 47,900 | — | — |
| 2014-06-25 | $17.59 | $22.66 | 67,600 | — | — |
| 2014-06-24 | $17.35 | $22.36 | 94,700 | — | — |
| 2014-06-23 | $17.47 | $22.51 | 119,300 | — | — |
| 2014-06-20 | $17.62 | $22.70 | 120,800 | — | — |
| 2014-06-19 | $17.38 | $22.39 | 55,200 | — | — |
| 2014-06-18 | $17.34 | $22.34 | 53,900 | — | — |
| 2014-06-17 | $17.24 | $21.93 | 84,500 | — | — |
| 2014-06-16 | $17.16 | $21.83 | 57,100 | — | — |
| 2014-06-13 | $17.29 | $22.00 | 37,100 | — | — |
| 2014-06-12 | $17.41 | $22.15 | 70,700 | — | — |
| 2014-06-11 | $17.99 | $22.89 | 50,800 | — | — |
| 2014-06-10 | $18.23 | $23.19 | 98,100 | — | — |
| 2014-06-09 | $17.91 | $22.79 | 94,400 | — | — |
| 2014-06-06 | $17.97 | $22.86 | 70,300 | — | — |
| 2014-06-05 | $17.86 | $22.72 | 103,500 | — | — |
| 2014-06-04 | $17.35 | $22.07 | 102,000 | — | — |
| 2014-06-03 | $17.32 | $22.03 | 58,900 | — | — |
| 2014-06-02 | $17.46 | $22.21 | 79,700 | — | — |
| 2014-05-30 | $17.47 | $22.23 | 44,800 | — | — |
| 2014-05-29 | $17.58 | $22.37 | 58,500 | — | — |
| 2014-05-28 | $17.79 | $22.63 | 107,700 | — | — |
| 2014-05-27 | $17.79 | $22.63 | 110,400 | — | — |
| 2014-05-23 | $17.41 | $22.15 | 65,700 | — | — |
| 2014-05-22 | $17.26 | $21.96 | 39,400 | — | — |
| 2014-05-21 | $17.29 | $22.00 | 60,400 | — | — |
| 2014-05-20 | $17.29 | $22.00 | 120,100 | — | — |
| 2014-05-19 | $17.44 | $22.19 | 47,000 | — | — |
| 2014-05-16 | $17.26 | $21.96 | 67,600 | — | — |
| 2014-05-15 | $17.42 | $22.16 | 147,600 | — | — |
| 2014-05-14 | $17.35 | $22.07 | 109,400 | — | — |
| 2014-05-13 | $17.68 | $22.49 | 210,200 | — | — |
| 2014-05-12 | $17.74 | $22.57 | 133,500 | — | — |
| 2014-05-09 | $17.07 | $21.72 | 107,600 | — | — |
| 2014-05-08 | $16.90 | $21.50 | 97,500 | — | — |
| 2014-05-07 | $17.10 | $21.75 | 111,000 | — | — |
| 2014-05-06 | $16.87 | $21.46 | 241,900 | — | — |
| 2014-05-05 | $16.92 | $21.53 | 111,100 | — | — |
| 2014-05-02 | $16.83 | $21.41 | 71,000 | — | — |
| 2014-05-01 | $17.02 | $21.65 | 106,800 | — | — |
| 2014-04-30 | $16.87 | $21.46 | 90,900 | — | — |
| 2014-04-29 | $16.81 | $21.39 | 76,500 | — | — |
| 2014-04-28 | $17.20 | $21.88 | 137,300 | — | — |
| 2014-04-25 | $17.28 | $21.98 | 96,700 | — | — |
| 2014-04-24 | $17.51 | $22.28 | 64,000 | — | — |
| 2014-04-23 | $17.65 | $22.45 | 88,700 | — | — |
| 2014-04-22 | $17.62 | $22.42 | 101,300 | — | — |
| 2014-04-21 | $17.42 | $22.16 | 130,600 | — | — |
| 2014-04-17 | $16.69 | $21.23 | 227,300 | — | — |
| 2014-04-16 | $16.73 | $21.28 | 73,500 | — | — |
| 2014-04-15 | $16.77 | $21.34 | 56,900 | — | — |
| 2014-04-14 | $16.93 | $21.54 | 71,900 | — | — |
| 2014-04-11 | $17.26 | $21.96 | 77,100 | — | — |
| 2014-04-10 | $17.56 | $22.34 | 156,300 | — | — |
| 2014-04-09 | $17.32 | $22.03 | 71,000 | — | — |
| 2014-04-08 | $17.23 | $21.92 | 99,600 | — | — |
| 2014-04-07 | $17.10 | $21.75 | 170,600 | — | — |
| 2014-04-04 | $16.75 | $21.31 | 103,500 | — | — |
| 2014-04-03 | $17.30 | $22.01 | 99,100 | — | — |
| 2014-04-02 | $17.57 | $22.35 | 68,300 | — | — |
| 2014-04-01 | $17.49 | $22.25 | 82,500 | — | — |
| 2014-03-31 | $17.42 | $22.16 | 233,800 | — | — |
| 2014-03-28 | $16.94 | $21.55 | 112,900 | — | — |
| 2014-03-27 | $16.94 | $21.55 | 73,800 | — | — |
| 2014-03-26 | $17.24 | $21.93 | 163,500 | — | — |
| 2014-03-25 | $17.22 | $21.91 | 107,300 | — | — |
| 2014-03-24 | $17.34 | $22.06 | 118,000 | — | — |
| 2014-03-21 | $17.52 | $22.29 | 204,400 | — | — |
| 2014-03-20 | $17.58 | $22.37 | 112,500 | — | — |
| 2014-03-19 | $17.72 | $22.54 | 113,200 | — | — |
| 2014-03-18 | $18.28 | $22.98 | 259,300 | — | — |
| 2014-03-17 | $18.09 | $22.74 | 234,500 | — | — |
| 2014-03-14 | $17.40 | $21.87 | 230,000 | — | — |
| 2014-03-13 | $17.36 | $21.82 | 319,000 | — | — |
| 2014-03-12 | $17.12 | $21.52 | 458,400 | — | — |
| 2014-03-11 | $16.68 | $20.97 | 704,200 | — | — |
| 2014-03-10 | $16.32 | $20.52 | 260,200 | — | — |
| 2014-03-07 | $16.10 | $20.24 | 120,000 | — | — |
| 2014-03-06 | $16.12 | $20.26 | 128,000 | — | — |
| 2014-03-05 | $16.30 | $20.49 | 82,900 | — | — |
| 2014-03-04 | $16.32 | $20.52 | 165,500 | — | — |
| 2014-03-03 | $16.20 | $20.36 | 98,200 | — | — |
| 2014-02-28 | $16.18 | $20.34 | 116,600 | — | — |
| 2014-02-27 | $16.10 | $20.24 | 90,000 | — | — |
| 2014-02-26 | $15.88 | $19.96 | 84,500 | — | — |
| 2014-02-25 | $15.73 | $19.77 | 93,500 | — | — |
| 2014-02-24 | $15.74 | $19.79 | 193,200 | — | — |
| 2014-02-21 | $15.53 | $19.52 | 96,100 | — | — |
| 2014-02-20 | $15.50 | $19.48 | 157,300 | — | — |
| 2014-02-19 | $15.32 | $19.26 | 202,500 | — | — |
| 2014-02-18 | $15.67 | $19.70 | 115,600 | — | — |
| 2014-02-14 | $15.66 | $19.69 | 211,500 | — | — |
| 2014-02-13 | $15.63 | $19.65 | 239,400 | — | — |
| 2014-02-12 | $15.16 | $19.06 | 254,800 | — | — |
| 2014-02-11 | $14.94 | $18.78 | 227,000 | — | — |
| 2014-02-10 | $14.83 | $18.64 | 184,100 | — | — |
| 2014-02-07 | $14.82 | $18.63 | 266,500 | — | — |
| 2014-02-06 | $14.89 | $18.72 | 588,700 | — | — |
| 2014-02-05 | $14.39 | $18.09 | 222,500 | — | — |
| 2014-02-04 | $14.43 | $18.14 | 150,900 | — | — |
| 2014-02-03 | $14.32 | $18.00 | 330,900 | — | — |
| 2014-01-31 | $14.52 | $18.25 | 431,000 | — | — |
| 2014-01-30 | $14.55 | $18.29 | 1,468,300 | — | — |
| 2014-01-29 | $15.30 | $19.23 | 109,400 | — | — |
| 2014-01-28 | $15.48 | $19.46 | 90,500 | — | — |
| 2014-01-27 | $15.58 | $19.58 | 44,300 | — | — |
| 2014-01-24 | $15.58 | $19.58 | 47,900 | — | — |
| 2014-01-23 | $16.27 | $20.45 | 28,100 | — | — |
| 2014-01-22 | $16.44 | $20.67 | 36,700 | — | — |
| 2014-01-21 | $16.50 | $20.74 | 33,900 | — | — |
| 2014-01-17 | $16.51 | $20.75 | 38,300 | — | — |
| 2014-01-16 | $16.64 | $20.92 | 65,900 | — | — |
| 2014-01-15 | $16.70 | $20.99 | 91,200 | — | — |
| 2014-01-14 | $16.73 | $21.03 | 53,000 | — | — |
| 2014-01-13 | $16.53 | $20.78 | 44,100 | — | — |
| 2014-01-10 | $16.61 | $20.88 | 63,500 | — | — |
| 2014-01-09 | $16.51 | $20.75 | 39,300 | — | — |
| 2014-01-08 | $16.52 | $20.77 | 43,700 | — | — |
| 2014-01-07 | $16.65 | $20.93 | 40,400 | — | — |
| 2014-01-06 | $16.48 | $20.72 | 28,100 | — | — |
| 2014-01-03 | $16.67 | $20.95 | 56,000 | — | — |
| 2014-01-02 | $16.60 | $20.87 | 43,900 | — | — |